| 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 | 5.54 | 6.24 | 5.35 | 6.10 | 1434379手 | 82458万 | 0.59 | 10.71% |
| 2022-05-31 | 5.25 | 5.52 | 5.05 | 5.51 | 1143026手 | 60295万 | 0.27 | 5.15% |
| 2022-04-29 | 6.70 | 6.72 | 4.82 | 5.24 | 1417226手 | 82297万 | -1.51 | -22.37% |
| 2022-03-31 | 7.26 | 7.50 | 6.21 | 6.75 | 2238507手 | 152876万 | -0.52 | -7.15% |
| 2022-02-28 | 7.20 | 7.64 | 7.03 | 7.27 | 2162041手 | 158108万 | 0.20 | 2.83% |
| 2022-01-28 | 8.28 | 8.63 | 6.78 | 7.07 | 5069655手 | 407849万 | -1.23 | -14.82% |
| 2021-12-31 | 7.67 | 9.18 | 7.00 | 8.30 | 6923143手 | 547095万 | 0.61 | 7.93% |
| 2021-11-30 | 6.51 | 7.85 | 6.35 | 7.69 | 5558945手 | 395555万 | 1.12 | 17.05% |
| 2021-10-29 | 8.19 | 8.38 | 6.22 | 6.57 | 3535243手 | 247227万 | -1.45 | -18.08% |
| 2021-09-30 | 6.98 | 9.00 | 6.49 | 8.02 | 8206058手 | 641990万 | 1.02 | 14.57% |
| 2021-08-31 | 6.60 | 7.97 | 6.55 | 7.00 | 6262065手 | 445961万 | 0.31 | 4.63% |
| 2021-07-30 | 5.63 | 7.32 | 5.25 | 6.69 | 5866512手 | 371810万 | 1.05 | 18.62% |
| 2021-06-30 | 5.24 | 5.83 | 5.18 | 5.64 | 2329229手 | 129297万 | 0.41 | 7.84% |
| 2021-05-31 | 4.90 | 5.36 | 4.86 | 5.23 | 1283602手 | 66587万 | 0.33 | 6.74% |
| 2021-04-30 | 5.55 | 5.82 | 4.88 | 4.90 | 1700079手 | 91972万 | -0.66 | -11.87% |
| 2021-03-31 | 5.60 | 6.58 | 5.43 | 5.56 | 2867845手 | 169228万 | 0.02 | 0.36% |
| 2021-02-26 | 5.41 | 5.68 | 4.75 | 5.54 | 1303896手 | 68289万 | 0.15 | 2.78% |
| 2021-01-29 | 6.53 | 6.77 | 5.30 | 5.39 | 2144302手 | 127375万 | -1.10 | -16.95% |
| 2020-12-31 | 7.57 | 7.62 | 6.42 | 6.49 | 3177184手 | 223189万 | -0.84 | -11.46% |
| 2020-11-30 | 8.30 | 9.35 | 7.20 | 7.33 | 4925084手 | 405800万 | -0.97 | -11.69% |
| 2020-10-30 | 7.39 | 10.85 | 7.39 | 8.30 | 10966791手 | 1008904万 | 0.99 | 13.54% |
| 2020-09-30 | 6.78 | 8.10 | 6.30 | 7.31 | 8837924手 | 639576万 | 0.52 | 7.66% |
| 2020-08-31 | 7.32 | 8.10 | 6.13 | 6.79 | 5327946手 | 366339万 | -0.41 | -5.69% |
| 2020-07-31 | 5.83 | 7.43 | 5.67 | 7.20 | 5650529手 | 367540万 | 1.41 | 24.35% |
| 2020-06-30 | 5.85 | 6.07 | 5.55 | 5.79 | 2978258手 | 172802万 | 0.01 | 0.17% |
| 2020-05-29 | 6.09 | 6.95 | 5.57 | 5.78 | 6391539手 | 408802万 | -0.42 | -6.77% |
| 2020-04-30 | 5.33 | 6.45 | 5.22 | 6.20 | 6151348手 | 360757万 | 0.88 | 16.54% |
| 2020-03-31 | 5.24 | 7.51 | 5.24 | 5.32 | 13243796手 | 838604万 | 0.05 | 0.95% |
| 2020-02-28 | 4.55 | 5.85 | 4.10 | 5.27 | 4576791手 | 237983万 | 0.22 | 4.36% |
| 2020-01-23 | 5.27 | 5.63 | 4.97 | 5.05 | 1882332手 | 99969万 | -0.13 | -2.51% |
| 2019-12-31 | 4.91 | 5.30 | 4.84 | 5.18 | 1600417手 | 82009万 | 0.26 | 5.29% |
| 2019-11-29 | 5.43 | 5.59 | 4.83 | 4.92 | 1401765手 | 73177万 | -0.56 | -10.22% |
| 2019-10-31 | 5.51 | 6.69 | 5.34 | 5.48 | 2300890手 | 133871万 | -0.03 | -0.54% |
| 2019-09-30 | 5.65 | 6.44 | 5.51 | 5.51 | 3433453手 | 207940万 | -0.10 | -1.78% |
| 2019-08-30 | 5.75 | 5.96 | 5.11 | 5.61 | 2495128手 | 139428万 | -0.19 | -3.28% |
| 2019-07-31 | 7.20 | 7.50 | 5.36 | 5.80 | 4733734手 | 303966万 | -1.63 | -21.94% |
| 2019-06-28 | 6.02 | 8.25 | 5.58 | 7.43 | 7845955手 | 523131万 | 1.41 | 23.42% |
| 2019-05-31 | 5.24 | 6.98 | 4.78 | 6.02 | 4291346手 | 252315万 | 0.65 | 12.10% |
| 2019-04-30 | 5.70 | 7.17 | 5.18 | 5.37 | 4019888手 | 251665万 | -0.18 | -3.24% |
| 2019-03-29 | 5.75 | 7.39 | 5.17 | 5.55 | 7243360手 | 464370万 | -0.23 | -3.98% |
| 2019-02-28 | 4.61 | 6.19 | 4.60 | 5.78 | 4298201手 | 240167万 | 1.24 | 27.31% |
| 2019-01-31 | 4.57 | 7.88 | 4.44 | 4.54 | 8483621手 | 484938万 | 0.07 | 1.57% |
| 2018-12-28 | 4.71 | 5.45 | 4.21 | 4.47 | 5457047手 | 259470万 | -0.12 | -2.61% |
| 2018-11-30 | 3.99 | 6.67 | 3.99 | 4.59 | 4541547手 | 253997万 | 0.96 | 26.45% |
| 2018-10-26 | 4.32 | 4.32 | 3.26 | 3.63 | 449202手 | 16195万 | -0.73 | -16.74% |
| 2018-09-28 | 4.20 | 4.55 | 4.09 | 4.36 | 442077手 | 19188万 | 0.05 | 1.16% |
| 2018-08-31 | 5.10 | 5.15 | 4.30 | 4.31 | 605917手 | 28405万 | -0.80 | -15.66% |
| 2018-07-31 | 5.04 | 5.75 | 4.62 | 5.11 | 1218083手 | 61979万 | 0.04 | 0.79% |
| 2018-06-29 | 5.67 | 6.05 | 4.67 | 5.07 | 552587手 | 29561万 | -0.63 | -11.05% |
| 2018-05-31 | 6.69 | 6.72 | 5.51 | 5.70 | 1000149手 | 63071万 | -0.96 | -14.41% |
| 2018-04-27 | 6.65 | 7.43 | 6.13 | 6.66 | 2086750手 | 139462万 | -0.01 | -0.15% |
| 2018-03-30 | 5.93 | 6.81 | 5.63 | 6.67 | 1779338手 | 113145万 | 0.69 | 11.54% |
| 2018-02-28 | 6.28 | 6.31 | 5.20 | 5.98 | 699283手 | 39923万 | -0.27 | -4.32% |
| 2018-01-31 | 6.40 | 7.33 | 6.23 | 6.25 | 1614550手 | 107768万 | -0.14 | -2.19% |
| 2017-12-29 | 6.83 | 6.85 | 6.23 | 6.39 | 727872手 | 47169万 | -0.34 | -5.05% |
| 2017-11-30 | 7.67 | 7.69 | 6.56 | 6.73 | 776145手 | 55499万 | -0.94 | -12.26% |
| 2017-10-31 | 8.10 | 8.67 | 7.46 | 7.67 | 965662手 | 77888万 | -0.37 | -4.60% |
| 2017-09-29 | 7.90 | 8.37 | 7.73 | 8.04 | 1337891手 | 108490万 | 0.12 | 1.51% |
| 2017-08-31 | 7.64 | 8.17 | 7.41 | 7.92 | 971915手 | 75745万 | 0.28 | 3.67% |
| 2017-07-31 | 8.79 | 9.14 | 7.35 | 7.64 | 651364手 | 52745万 | -1.15 | -13.08% |
| 2017-06-30 | 8.82 | 9.15 | 8.47 | 8.79 | 474537手 | 42038万 | 0.01 | 0.11% |
| 2017-05-31 | 9.48 | 9.57 | 8.28 | 8.78 | 468701手 | 41882万 | -0.71 | -7.48% |
| 2017-04-28 | 10.65 | 11.00 | 9.06 | 9.49 | 700338手 | 72235万 | -1.16 | -10.89% |
| 2017-03-31 | 11.80 | 12.07 | 10.50 | 10.65 | 1240545手 | 141023万 | -0.62 | -5.50% |
| 2017-02-28 | 10.97 | 11.59 | 10.88 | 11.27 | 715757手 | 80433万 | 0.31 | 2.83% |
| 2017-01-26 | 11.81 | 12.01 | 10.17 | 10.96 | 814996手 | 91912万 | -0.82 | -6.96% |
| 2016-12-30 | 13.28 | 13.40 | 10.95 | 11.78 | 1206252手 | 142003万 | -1.54 | -11.56% |
| 2016-11-30 | 13.10 | 14.97 | 12.82 | 13.32 | 3245816手 | 450143万 | -0.60 | -4.31% |
| 2016-10-28 | 12.60 | 15.53 | 12.15 | 13.92 | 3012558手 | 417993万 | 1.47 | 11.81% |
| 2016-09-30 | 12.02 | 12.84 | 11.10 | 12.45 | 1677836手 | 198858万 | 0.45 | 3.75% |
| 2016-08-31 | 11.28 | 12.30 | 10.96 | 12.00 | 1538646手 | 179361万 | 0.72 | 6.38% |
| 2016-07-29 | 12.70 | 14.12 | 11.09 | 11.28 | 2925899手 | 374796万 | -1.43 | -11.25% |
| 2016-06-30 | 11.21 | 12.98 | 10.52 | 12.71 | 2735200手 | 319160万 | 1.48 | 13.18% |
| 2016-05-31 | 23.71 | 26.30 | 9.71 | 11.23 | 1768844手 | 254935万 | -12.41 | -52.50% |
| 2016-04-29 | 26.21 | 28.92 | 23.01 | 23.64 | 1189057手 | 312646万 | -2.86 | -10.79% |
| 2016-03-31 | 22.50 | 27.45 | 20.40 | 26.50 | 1641211手 | 393899万 | 3.77 | 16.59% |
| 2016-02-29 | 25.70 | 30.94 | 22.73 | 22.73 | 1078757手 | 297508万 | -2.55 | -10.09% |
| 2016-01-29 | 35.30 | 35.30 | 20.10 | 25.28 | 1035579手 | 263849万 | -10.09 | -28.53% |
| 2015-12-31 | 35.70 | 37.17 | 30.92 | 35.37 | 1177494手 | 409816万 | -0.30 | -0.84% |
| 2015-11-30 | 27.30 | 40.66 | 26.45 | 35.67 | 1559648手 | 541183万 | 7.72 | 27.62% |
| 2015-10-30 | 21.56 | 31.94 | 21.48 | 27.95 | 1242712手 | 343195万 | 6.76 | 31.90% |
| 2015-09-30 | 19.98 | 23.51 | 16.19 | 21.19 | 1130049手 | 223664万 | 1.20 | 6.00% |
| 2015-08-31 | 33.18 | 37.75 | 17.85 | 19.99 | 1227628手 | 358338万 | -15.31 | -43.37% |
| 2015-07-31 | 45.00 | 47.50 | 22.41 | 35.30 | 1361737手 | 431378万 | -9.90 | -21.90% |
| 2015-06-30 | 46.00 | 69.00 | 37.91 | 45.20 | 1709828手 | 955843万 | -0.99 | -2.14% |
| 2015-05-29 | 46.66 | 59.40 | 44.50 | 46.19 | 1217144手 | 624881万 | 1.60 | 3.33% |
| 2015-04-30 | 21.31 | 50.50 | 21.31 | 48.01 | 1419822手 | 558072万 | 28.64 | 147.86% |
| 2015-03-31 | 14.55 | 19.37 | 14.55 | 19.37 | 5617手 | 994万 | 2.78 | 21.01% |
| 2014-12-19 | 12.42 | 14.30 | 11.88 | 13.23 | 574300手 | 75836万 | 0.78 | 6.26% |
| 2014-11-28 | 11.95 | 12.72 | 11.50 | 12.45 | 200171手 | 24384万 | 0.38 | 3.18% |
| 2014-10-30 | 11.61 | 12.40 | 11.18 | 11.89 | 155349手 | 18280万 | 0.09 | 0.78% |
| 2014-09-30 | 10.52 | 11.79 | 10.43 | 11.61 | 373838手 | 41573万 | 0.43 | 3.85% |
| 2014-08-22 | 9.18 | 11.28 | 9.05 | 11.18 | 782110手 | 79809万 | 1.96 | 21.26% |
| 2014-07-31 | 9.47 | 10.46 | 8.75 | 9.22 | 467122手 | 44662万 | 0.40 | 4.54% |
| 2014-06-30 | 7.85 | 9.08 | 7.61 | 8.82 | 241433手 | 20008万 | 0.05 | 0.64% |
| 2014-05-28 | 7.27 | 7.96 | 7.16 | 7.80 | 147777手 | 11063万 | 0.48 | 6.56% |
| 2014-04-30 | 8.01 | 8.22 | 6.89 | 7.32 | 317004手 | 24718万 | -0.68 | -8.50% |
| 2014-03-31 | 8.50 | 9.48 | 7.88 | 8.00 | 789107手 | 68735万 | -0.16 | -1.96% |
| 2014-02-27 | 8.52 | 9.65 | 7.71 | 8.16 | 775473手 | 68951万 | -0.47 | -5.45% |
| 2014-01-30 | 7.39 | 9.29 | 7.30 | 8.63 | 1379275手 | 114803万 | 1.28 | 17.41% |
| 2013-12-31 | 6.69 | 8.08 | 6.10 | 7.35 | 1454387手 | 105621万 | 0.30 | 4.25% |
| 2013-11-29 | 6.62 | 7.11 | 6.06 | 7.05 | 552765手 | 36833万 | 0.43 | 6.50% |
| 2013-10-31 | 6.30 | 7.68 | 6.26 | 6.62 | 1011386手 | 70352万 | 0.34 | 5.41% |
| 2013-09-30 | 5.85 | 6.63 | 5.83 | 6.28 | 632348手 | 39203万 | 0.43 | 7.35% |
| 2013-08-30 | 5.62 | 6.42 | 5.62 | 5.85 | 868975手 | 53006万 | 0.26 | 4.65% |
| 2013-07-31 | 5.10 | 5.97 | 4.95 | 5.59 | 672787手 | 36863万 | 0.51 | 10.04% |
| 2013-06-28 | 9.68 | 9.73 | 4.83 | 5.08 | 317491手 | 24269万 | -4.60 | -47.52% |
| 2013-05-31 | 8.55 | 10.25 | 8.46 | 9.68 | 596070手 | 56545万 | 1.17 | 13.75% |
| 2013-04-26 | 8.30 | 8.95 | 8.06 | 8.51 | 228316手 | 19297万 | 0.52 | 6.51% |
| 2013-03-29 | 8.79 | 9.11 | 7.90 | 7.99 | 322183手 | 27719万 | -0.86 | -9.72% |
2319.12 (1.00%)
19664.10 -1.06%
