| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 3.98 | 4.30 | 3.90 | 4.13 | 5119944手 | 209119万 | 0.15 | 3.77% |
| 2022-05-31 | 3.73 | 4.05 | 3.66 | 3.98 | 4991987手 | 193035万 | 0.23 | 6.13% |
| 2022-04-29 | 4.61 | 4.81 | 3.36 | 3.75 | 5944506手 | 245930万 | -0.88 | -19.01% |
| 2022-03-31 | 5.23 | 5.32 | 4.38 | 4.63 | 7918048手 | 379260万 | -0.59 | -11.30% |
| 2022-02-28 | 5.46 | 5.73 | 5.12 | 5.22 | 7831720手 | 429367万 | -0.16 | -2.97% |
| 2022-01-28 | 6.35 | 6.79 | 5.18 | 5.38 | 17605800手 | 1089292万 | -0.95 | -15.01% |
| 2021-12-31 | 5.75 | 6.48 | 5.61 | 6.33 | 21320264手 | 1301761万 | 0.56 | 9.71% |
| 2021-11-30 | 5.65 | 6.48 | 5.57 | 5.77 | 22361324手 | 1325382万 | 0.12 | 2.12% |
| 2021-10-29 | 5.98 | 6.38 | 5.15 | 5.65 | 15814477手 | 924738万 | -0.13 | -2.25% |
| 2021-09-30 | 4.80 | 6.28 | 4.69 | 5.78 | 19898156手 | 1114293万 | 0.96 | 19.92% |
| 2021-08-31 | 4.53 | 6.15 | 4.47 | 4.82 | 23205844手 | 1268138万 | 0.27 | 5.93% |
| 2021-07-30 | 4.83 | 5.14 | 4.38 | 4.55 | 11353760手 | 549248万 | -0.30 | -6.19% |
| 2021-06-30 | 4.56 | 5.35 | 4.49 | 4.85 | 13482096手 | 666841万 | 0.31 | 6.83% |
| 2021-05-31 | 4.44 | 4.68 | 4.34 | 4.54 | 4876168手 | 220134万 | 0.10 | 2.25% |
| 2021-04-30 | 4.68 | 4.91 | 4.28 | 4.44 | 5614069手 | 258478万 | -0.23 | -4.92% |
| 2021-03-31 | 4.56 | 5.06 | 4.42 | 4.67 | 10308129手 | 485847万 | 0.16 | 3.55% |
| 2021-02-26 | 4.37 | 4.84 | 4.03 | 4.51 | 6447472手 | 285513万 | 0.13 | 2.97% |
| 2021-01-29 | 5.11 | 5.15 | 4.26 | 4.38 | 8457034手 | 392034万 | -0.73 | -14.29% |
| 2020-12-31 | 6.31 | 6.36 | 4.87 | 5.11 | 7647427手 | 424759万 | -0.90 | -14.97% |
| 2020-11-30 | 5.56 | 6.45 | 5.26 | 6.01 | 10258121手 | 604433万 | 0.45 | 8.09% |
| 2020-10-30 | 5.66 | 6.24 | 5.52 | 5.56 | 5348268手 | 316796万 | 0.01 | 0.18% |
| 2020-09-30 | 6.60 | 7.95 | 5.52 | 5.55 | 18010712手 | 1202103万 | -1.04 | -15.78% |
| 2020-08-31 | 6.78 | 7.35 | 5.90 | 6.59 | 12961893手 | 857881万 | -0.20 | -2.95% |
| 2020-07-31 | 6.31 | 8.31 | 6.04 | 6.79 | 28669878手 | 2025678万 | 0.60 | 9.69% |
| 2020-06-30 | 5.72 | 7.56 | 5.70 | 6.19 | 27798658手 | 1882581万 | 0.52 | 9.17% |
| 2020-05-29 | 5.20 | 6.97 | 5.19 | 5.67 | 30218520手 | 1801791万 | 0.44 | 8.41% |
| 2020-04-30 | 3.64 | 6.78 | 3.52 | 5.23 | 41847124手 | 2467021万 | 1.58 | 43.29% |
| 2020-03-31 | 3.49 | 4.88 | 3.43 | 3.65 | 18424900手 | 774462万 | 0.26 | 7.67% |
| 2020-02-28 | 2.96 | 3.94 | 2.70 | 3.39 | 8378567手 | 291715万 | 0.10 | 3.04% |
| 2020-01-23 | 3.30 | 3.65 | 3.24 | 3.29 | 5430087手 | 188311万 | 0.03 | 0.92% |
| 2019-12-31 | 3.16 | 3.50 | 3.08 | 3.26 | 4713154手 | 154772万 | 0.10 | 3.17% |
| 2019-11-29 | 3.28 | 3.39 | 3.11 | 3.16 | 2992086手 | 96922万 | -0.10 | -3.07% |
| 2019-10-31 | 3.56 | 4.00 | 3.24 | 3.26 | 3837106手 | 138401万 | -0.27 | -7.65% |
| 2019-09-30 | 3.59 | 4.15 | 3.52 | 3.53 | 4156623手 | 161728万 | -0.04 | -1.12% |
| 2019-08-30 | 3.72 | 3.82 | 3.32 | 3.57 | 2500572手 | 89505万 | -0.17 | -4.54% |
| 2019-07-31 | 4.07 | 4.14 | 3.61 | 3.74 | 2859979手 | 110710万 | -0.24 | -6.03% |
| 2019-06-28 | 4.07 | 4.51 | 3.76 | 3.98 | 5183476手 | 212601万 | -0.07 | -1.73% |
| 2019-05-31 | 4.26 | 4.49 | 3.81 | 4.05 | 5330341手 | 221607万 | -0.41 | -9.19% |
| 2019-04-30 | 5.43 | 5.69 | 4.38 | 4.46 | 9864892手 | 505448万 | -0.90 | -16.79% |
| 2019-03-29 | 4.36 | 5.95 | 4.23 | 5.36 | 16649158手 | 858678万 | 1.03 | 23.79% |
| 2019-02-28 | 3.06 | 5.12 | 3.06 | 4.33 | 6814611手 | 273437万 | 1.29 | 42.43% |
| 2019-01-31 | 3.31 | 3.82 | 2.99 | 3.04 | 4808604手 | 166032万 | -0.26 | -7.88% |
| 2018-12-28 | 3.66 | 3.78 | 3.27 | 3.30 | 2426724手 | 86189万 | -0.24 | -6.78% |
| 2018-11-30 | 3.52 | 4.07 | 3.42 | 3.54 | 4186353手 | 154098万 | 0.17 | 5.04% |
| 2018-10-31 | 3.76 | 3.76 | 2.92 | 3.37 | 2441006手 | 79818万 | -0.42 | -11.08% |
| 2018-09-28 | 3.82 | 4.27 | 3.75 | 3.79 | 2447968手 | 96304万 | -0.03 | -0.79% |
| 2018-08-31 | 4.14 | 4.15 | 3.76 | 3.82 | 2832984手 | 112708万 | -0.29 | -7.06% |
| 2018-07-31 | 4.16 | 4.43 | 3.73 | 4.11 | 3824189手 | 156792万 | -0.06 | -1.44% |
| 2018-06-29 | 6.08 | 6.09 | 3.65 | 4.17 | 4793939手 | 211072万 | -1.95 | -31.86% |
| 2018-05-31 | 6.65 | 6.89 | 5.90 | 6.12 | 1980497手 | 128814万 | -0.51 | -7.69% |
| 2018-04-27 | 7.06 | 7.19 | 6.41 | 6.63 | 2843190手 | 192315万 | -0.40 | -5.69% |
| 2018-03-30 | 6.56 | 7.56 | 6.22 | 7.03 | 5188573手 | 360530万 | 0.41 | 6.19% |
| 2018-02-28 | 6.15 | 6.79 | 5.51 | 6.62 | 2297651手 | 145435万 | 0.47 | 7.64% |
| 2018-01-31 | 6.11 | 7.96 | 6.03 | 6.15 | 6518700手 | 449888万 | 0.03 | 0.49% |
| 2017-12-29 | 6.41 | 6.57 | 5.96 | 6.12 | 1583312手 | 98882万 | -0.29 | -4.52% |
| 2017-11-30 | 6.84 | 7.23 | 6.10 | 6.41 | 1682899手 | 112627万 | -0.43 | -6.29% |
| 2017-10-31 | 7.65 | 7.92 | 6.66 | 6.84 | 1426548手 | 103844万 | -0.72 | -9.52% |
| 2017-09-29 | 7.63 | 8.37 | 7.46 | 7.56 | 2812642手 | 222870万 | -0.04 | -0.53% |
| 2017-08-31 | 7.05 | 7.77 | 6.85 | 7.60 | 3219102手 | 235710万 | 0.56 | 7.96% |
| 2017-07-31 | 8.34 | 8.67 | 6.75 | 7.04 | 2671745手 | 202612万 | -1.30 | -15.59% |
| 2017-06-30 | 8.44 | 8.63 | 8.11 | 8.34 | 2101138手 | 176307万 | -0.17 | -2.00% |
| 2017-05-31 | 8.35 | 8.71 | 7.73 | 8.51 | 2044478手 | 169954万 | 0.09 | 1.07% |
| 2017-04-28 | 9.46 | 9.73 | 7.95 | 8.42 | 2496723手 | 220117万 | -1.05 | -11.09% |
| 2017-03-31 | 9.33 | 10.47 | 9.06 | 9.47 | 3666997手 | 356612万 | 0.15 | 1.61% |
| 2017-02-28 | 9.06 | 9.58 | 9.00 | 9.32 | 1743238手 | 161561万 | 0.10 | 1.08% |
| 2017-01-26 | 9.30 | 9.51 | 8.30 | 9.22 | 1577267手 | 144243万 | -0.02 | -0.22% |
| 2016-12-30 | 10.38 | 10.88 | 9.22 | 9.24 | 3783933手 | 389524万 | -1.13 | -10.90% |
| 2016-11-30 | 10.47 | 10.63 | 10.00 | 10.37 | 3037040手 | 315183万 | -0.16 | -1.52% |
| 2016-10-28 | 10.77 | 11.55 | 10.49 | 10.53 | 3649580手 | 403597万 | -0.13 | -1.22% |
| 2016-09-30 | 10.58 | 11.65 | 10.51 | 10.66 | 4029982手 | 445678万 | 0.07 | 0.66% |
| 2016-08-31 | 9.69 | 11.14 | 9.21 | 10.59 | 6133395手 | 623792万 | 0.91 | 9.40% |
| 2016-07-29 | 10.50 | 11.49 | 9.48 | 9.68 | 4791769手 | 507316万 | -0.96 | -9.02% |
| 2016-06-30 | 8.78 | 11.09 | 8.63 | 10.64 | 6543410手 | 632349万 | 1.86 | 21.18% |
| 2016-05-31 | 8.55 | 8.95 | 7.74 | 8.78 | 3265037手 | 270366万 | 0.26 | 3.05% |
| 2016-04-29 | 8.75 | 10.04 | 8.44 | 8.52 | 6165364手 | 565573万 | -0.30 | -3.40% |
| 2016-03-31 | 7.61 | 9.48 | 7.45 | 8.82 | 5712259手 | 484219万 | 1.27 | 16.82% |
| 2016-02-29 | 8.67 | 9.67 | 7.42 | 7.55 | 2695474手 | 241501万 | -1.14 | -13.12% |
| 2016-01-29 | 13.20 | 13.37 | 8.21 | 8.69 | 4453934手 | 451245万 | -4.41 | -33.66% |
| 2015-12-31 | 12.10 | 14.37 | 11.62 | 13.10 | 8685978手 | 1140761万 | 0.86 | 7.03% |
| 2015-11-30 | 11.90 | 14.68 | 11.38 | 12.24 | 10164416手 | 1370479万 | -0.31 | -2.47% |
| 2015-10-30 | 11.96 | 13.19 | 11.08 | 12.55 | 6562594手 | 809611万 | 1.68 | 15.46% |
| 2015-09-30 | 10.89 | 12.64 | 9.50 | 10.87 | 5669104手 | 628820万 | -0.31 | -2.77% |
| 2015-08-31 | 14.50 | 16.64 | 9.88 | 11.18 | 12989687手 | 1804435万 | -3.65 | -24.61% |
| 2015-07-31 | 14.50 | 16.17 | 11.12 | 14.83 | 15699609手 | 2187572万 | -0.41 | -2.69% |
| 2015-06-30 | 33.68 | 39.69 | 13.34 | 15.24 | 9618229手 | 2359310万 | -17.59 | -53.58% |
| 2015-05-29 | 38.17 | 39.98 | 30.72 | 32.83 | 5621752手 | 1987651万 | 0.02 | 0.06% |
| 2015-04-30 | 23.43 | 36.98 | 23.37 | 34.05 | 6021396手 | 1758264万 | 10.67 | 45.64% |
| 2015-03-31 | 22.25 | 26.01 | 22.25 | 23.38 | 6039899手 | 1460735万 | 3.35 | 15.84% |
| 2015-02-26 | 20.31 | 22.10 | 18.60 | 21.15 | 2598987手 | 542413万 | -0.06 | -0.28% |
| 2015-01-29 | 16.52 | 22.48 | 16.13 | 21.21 | 4679674手 | 935721万 | 5.04 | 30.36% |
| 2014-12-31 | 17.02 | 19.10 | 15.75 | 16.60 | 4440547手 | 774503万 | -0.25 | -1.48% |
| 2014-11-28 | 16.00 | 17.26 | 14.15 | 16.85 | 1901906手 | 300960万 | -0.36 | -2.22% |
| 2014-10-30 | 15.44 | 15.44 | 15.44 | 15.44 | 5444手 | 840万 | 1.40 | 9.97% |
| 2014-07-28 | 15.40 | 15.75 | 13.55 | 14.04 | 1171053手 | 170042万 | -1.71 | -10.86% |
| 2014-06-30 | 13.25 | 15.76 | 12.60 | 15.75 | 1637909手 | 231025万 | -0.75 | -5.51% |
| 2014-05-28 | 11.95 | 13.88 | 11.25 | 13.62 | 1091988手 | 137060万 | 1.65 | 13.78% |
| 2014-04-30 | 23.59 | 26.77 | 11.18 | 11.97 | 1849034手 | 313743万 | -11.48 | -48.95% |
| 2014-03-31 | 30.01 | 32.75 | 23.29 | 23.45 | 1845235手 | 538552万 | -4.78 | -16.93% |
| 2014-02-27 | 33.08 | 35.19 | 27.80 | 28.23 | 1914504手 | 609090万 | -5.57 | -16.48% |
| 2014-01-30 | 29.10 | 37.20 | 28.50 | 33.80 | 2216188手 | 738683万 | 4.29 | 14.54% |
| 2013-12-31 | 27.00 | 31.35 | 23.56 | 29.51 | 2540110手 | 680708万 | 0.53 | 1.83% |
| 2013-11-29 | 27.40 | 29.30 | 22.48 | 28.98 | 3071155手 | 790258万 | 1.58 | 5.77% |
| 2013-10-31 | 36.89 | 42.23 | 27.01 | 27.40 | 2908522手 | 955649万 | -11.01 | -28.66% |
| 2013-09-30 | 27.21 | 38.41 | 25.90 | 38.41 | 3438624手 | 1063401万 | 10.53 | 37.77% |
| 2013-08-30 | 21.27 | 30.06 | 21.27 | 27.88 | 1135987手 | 323846万 | 8.54 | 44.16% |
| 2013-07-09 | 16.00 | 19.57 | 15.66 | 19.34 | 1143513手 | 206112万 | 3.35 | 20.95% |
| 2013-06-28 | 14.43 | 19.36 | 14.02 | 15.99 | 2835139手 | 466701万 | 2.06 | 14.79% |
| 2013-05-31 | 19.39 | 23.96 | 13.78 | 13.93 | 1502792手 | 321766万 | -5.98 | -30.04% |
| 2013-04-26 | 17.30 | 22.49 | 16.65 | 19.91 | 1781462手 | 351276万 | 2.40 | 13.71% |
| 2013-03-29 | 17.95 | 20.89 | 17.20 | 17.51 | 1089940手 | 204324万 | -0.34 | -1.91% |
2319.12 (1.00%)
19664.10 -1.06%
