| 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 | 3.97 | 4.09 | 3.76 | 3.97 | 672843手 | 26579万 | 0.01 | 0.25% |
| 2022-05-31 | 3.67 | 3.97 | 3.54 | 3.96 | 863939手 | 32982万 | 0.30 | 8.20% |
| 2022-04-29 | 4.80 | 4.98 | 3.40 | 3.66 | 1017552手 | 42737万 | -1.14 | -23.75% |
| 2022-03-31 | 5.08 | 5.36 | 4.55 | 4.80 | 2320308手 | 115336万 | -0.24 | -4.76% |
| 2022-02-28 | 5.11 | 5.80 | 4.89 | 5.04 | 3520241手 | 184416万 | -0.05 | -0.98% |
| 2022-01-28 | 4.58 | 5.40 | 4.43 | 5.09 | 2704153手 | 128444万 | 0.52 | 11.38% |
| 2021-12-31 | 4.45 | 5.16 | 4.18 | 4.57 | 2065300手 | 92972万 | 0.09 | 2.01% |
| 2021-11-30 | 3.97 | 4.68 | 3.82 | 4.48 | 1365698手 | 59441万 | 0.55 | 13.99% |
| 2021-10-29 | 4.65 | 4.65 | 3.80 | 3.93 | 816326手 | 34779万 | -0.59 | -13.05% |
| 2021-09-30 | 4.21 | 5.89 | 4.15 | 4.52 | 4292208手 | 217585万 | 0.31 | 7.36% |
| 2021-08-31 | 4.01 | 4.48 | 3.98 | 4.21 | 1140069手 | 48776万 | 0.20 | 4.99% |
| 2021-07-30 | 4.20 | 4.32 | 3.75 | 4.01 | 920835手 | 37930万 | -0.17 | -4.07% |
| 2021-06-30 | 3.86 | 4.43 | 3.83 | 4.18 | 1064488手 | 44218万 | 0.33 | 8.57% |
| 2021-05-31 | 3.69 | 3.98 | 3.66 | 3.85 | 452911手 | 17306万 | 0.14 | 3.77% |
| 2021-04-30 | 3.85 | 4.03 | 3.67 | 3.71 | 625843手 | 24229万 | -0.15 | -3.89% |
| 2021-03-31 | 4.00 | 4.48 | 3.80 | 3.86 | 822601手 | 33279万 | -0.11 | -2.77% |
| 2021-02-26 | 4.08 | 4.14 | 3.52 | 3.97 | 620656手 | 23945万 | -0.23 | -5.48% |
| 2021-01-29 | 4.69 | 4.88 | 4.05 | 4.20 | 859836手 | 37738万 | -0.46 | -9.87% |
| 2020-12-31 | 5.31 | 5.33 | 4.50 | 4.66 | 877654手 | 43019万 | -0.52 | -10.04% |
| 2020-11-30 | 5.72 | 6.48 | 5.15 | 5.18 | 2471529手 | 144930万 | -0.60 | -10.38% |
| 2020-10-30 | 5.43 | 6.22 | 5.34 | 5.78 | 1703456手 | 98249万 | 0.51 | 9.68% |
| 2020-09-30 | 5.19 | 6.38 | 5.05 | 5.27 | 3133243手 | 177528万 | 0.04 | 0.77% |
| 2020-08-31 | 4.54 | 5.48 | 4.54 | 5.23 | 1725312手 | 86226万 | 0.70 | 15.45% |
| 2020-07-31 | 4.37 | 4.85 | 4.32 | 4.53 | 1206345手 | 55484万 | 0.17 | 3.90% |
| 2020-06-30 | 4.36 | 4.59 | 4.23 | 4.36 | 587423手 | 26102万 | 0.00 | 0.00% |
| 2020-05-29 | 4.54 | 4.77 | 4.26 | 4.36 | 452179手 | 20364万 | -0.20 | -4.39% |
| 2020-04-30 | 5.09 | 5.15 | 4.32 | 4.56 | 1037412手 | 50116万 | -0.61 | -11.80% |
| 2020-03-31 | 5.08 | 5.69 | 4.74 | 5.17 | 2140312手 | 112370万 | 0.15 | 2.99% |
| 2020-02-28 | 4.19 | 5.72 | 3.88 | 5.02 | 1963684手 | 96382万 | 0.36 | 7.72% |
| 2020-01-23 | 4.34 | 4.84 | 4.24 | 4.66 | 822197手 | 37098万 | 0.37 | 8.62% |
| 2019-12-31 | 3.81 | 4.35 | 3.81 | 4.29 | 824343手 | 34158万 | 0.48 | 12.60% |
| 2019-11-29 | 4.13 | 4.30 | 3.75 | 3.81 | 638480手 | 25381万 | -0.32 | -7.75% |
| 2019-10-31 | 4.00 | 4.37 | 3.93 | 4.13 | 760566手 | 31458万 | 0.13 | 3.25% |
| 2019-09-30 | 3.97 | 4.60 | 3.93 | 4.00 | 1646875手 | 70265万 | 0.08 | 2.04% |
| 2019-08-30 | 4.41 | 4.44 | 3.61 | 3.92 | 1213575手 | 48745万 | -0.52 | -11.71% |
| 2019-07-31 | 4.63 | 5.23 | 4.23 | 4.44 | 3415648手 | 161409万 | -0.12 | -2.63% |
| 2019-06-28 | 4.73 | 4.81 | 4.38 | 4.56 | 685665手 | 31726万 | -0.18 | -3.80% |
| 2019-05-31 | 4.84 | 4.93 | 4.51 | 4.74 | 856367手 | 40494万 | -0.24 | -4.82% |
| 2019-04-30 | 5.69 | 5.94 | 4.84 | 4.98 | 1745760手 | 97397万 | -0.69 | -12.17% |
| 2019-03-29 | 5.03 | 5.89 | 5.03 | 5.67 | 2255499手 | 123863万 | 0.63 | 12.50% |
| 2019-02-28 | 4.23 | 5.15 | 4.17 | 5.04 | 1081921手 | 51782万 | 0.86 | 20.57% |
| 2019-01-31 | 4.17 | 4.79 | 4.07 | 4.18 | 1262674手 | 57104万 | 0.06 | 1.46% |
| 2018-12-28 | 4.51 | 4.84 | 4.10 | 4.12 | 1657439手 | 75475万 | -0.27 | -6.15% |
| 2018-11-30 | 4.14 | 4.72 | 4.14 | 4.39 | 965173手 | 42716万 | 0.25 | 6.04% |
| 2018-10-31 | 4.69 | 4.69 | 3.92 | 4.14 | 524228手 | 21821万 | -0.58 | -12.29% |
| 2018-09-28 | 5.03 | 5.06 | 4.60 | 4.72 | 484427手 | 23411万 | -0.33 | -6.54% |
| 2018-08-31 | 5.07 | 5.24 | 4.66 | 5.05 | 877490手 | 44456万 | -0.04 | -0.79% |
| 2018-07-31 | 4.82 | 5.25 | 4.76 | 5.09 | 935387手 | 47054万 | 0.26 | 5.38% |
| 2018-06-29 | 5.13 | 5.29 | 4.42 | 4.83 | 498729手 | 24380万 | -0.32 | -6.21% |
| 2018-05-31 | 6.01 | 6.26 | 5.04 | 5.15 | 1411094手 | 83118万 | -0.84 | -14.02% |
| 2018-04-27 | 5.51 | 6.28 | 5.24 | 5.99 | 1814948手 | 104946万 | 0.49 | 8.91% |
| 2018-03-30 | 4.97 | 5.55 | 4.63 | 5.50 | 1099476手 | 57865万 | 0.47 | 9.34% |
| 2018-02-28 | 5.13 | 5.18 | 4.34 | 5.03 | 373893手 | 17773万 | -0.10 | -1.95% |
| 2018-01-31 | 5.43 | 5.82 | 5.11 | 5.13 | 576537手 | 31639万 | -0.28 | -5.18% |
| 2017-12-29 | 5.69 | 5.76 | 5.20 | 5.41 | 382378手 | 20910万 | -0.28 | -4.92% |
| 2017-11-30 | 6.60 | 6.65 | 5.54 | 5.69 | 622559手 | 37902万 | -0.91 | -13.79% |
| 2017-10-31 | 7.16 | 7.45 | 6.50 | 6.60 | 622275手 | 44263万 | -0.53 | -7.43% |
| 2017-09-29 | 7.28 | 7.50 | 7.00 | 7.13 | 695747手 | 50721万 | -0.13 | -1.79% |
| 2017-08-31 | 7.05 | 7.59 | 6.80 | 7.26 | 1005288手 | 72679万 | 0.28 | 4.01% |
| 2017-07-31 | 7.62 | 7.82 | 6.81 | 6.98 | 666295手 | 49038万 | -0.60 | -7.92% |
| 2017-06-30 | 8.01 | 8.33 | 7.51 | 7.58 | 1376905手 | 109111万 | -0.51 | -6.30% |
| 2017-05-31 | 8.26 | 9.97 | 7.46 | 8.09 | 2170786手 | 188874万 | -0.23 | -2.76% |
| 2017-04-28 | 9.13 | 10.78 | 7.90 | 8.32 | 2139973手 | 208025万 | -0.70 | -7.76% |
| 2017-03-31 | 10.97 | 11.18 | 8.93 | 9.02 | 1518298手 | 158166万 | -0.95 | -9.53% |
| 2016-11-07 | 9.75 | 9.98 | 9.75 | 9.97 | 103015手 | 10202万 | 0.07 | 0.71% |
| 2016-10-28 | 9.81 | 10.21 | 9.81 | 9.90 | 683776手 | 68718万 | 0.10 | 1.02% |
| 2016-09-30 | 10.15 | 10.62 | 9.59 | 9.80 | 742749手 | 74698万 | -0.33 | -3.26% |
| 2016-08-31 | 10.21 | 10.64 | 9.90 | 10.13 | 889563手 | 91770万 | -0.19 | -1.84% |
| 2016-07-29 | 10.90 | 11.70 | 10.22 | 10.32 | 1427250手 | 156648万 | -0.51 | -4.71% |
| 2016-06-30 | 10.57 | 11.15 | 9.61 | 10.83 | 1152760手 | 119828万 | 0.26 | 2.46% |
| 2016-05-31 | 11.45 | 11.79 | 9.42 | 10.57 | 854513手 | 86843万 | -0.77 | -6.79% |
| 2016-04-27 | 12.65 | 12.96 | 10.70 | 11.34 | 1281097手 | 153637万 | -1.37 | -10.78% |
| 2016-03-31 | 10.07 | 13.22 | 9.92 | 12.71 | 2131789手 | 247130万 | 2.69 | 26.85% |
| 2016-02-29 | 10.95 | 13.56 | 9.99 | 10.02 | 1795984手 | 219809万 | -1.02 | -9.24% |
| 2016-01-29 | 14.40 | 14.43 | 9.50 | 11.04 | 2499240手 | 280705万 | -3.46 | -23.86% |
| 2015-12-31 | 14.96 | 16.50 | 14.05 | 14.50 | 2640736手 | 402953万 | -0.46 | -3.08% |
| 2015-11-30 | 13.15 | 17.51 | 13.15 | 14.96 | 2398564手 | 399055万 | 3.01 | 25.19% |
| 2015-07-03 | 13.37 | 14.00 | 11.12 | 11.95 | 529291手 | 68058万 | -1.37 | -10.29% |
| 2015-06-30 | 17.70 | 20.87 | 10.90 | 13.32 | 3770502手 | 663535万 | -4.36 | -24.66% |
| 2015-05-29 | 28.66 | 31.87 | 15.18 | 17.68 | 2538383手 | 509486万 | -11.24 | -39.07% |
| 2015-04-30 | 25.90 | 33.88 | 25.50 | 28.77 | 1786462手 | 535686万 | 2.77 | 10.65% |
| 2015-03-31 | 19.62 | 27.19 | 18.26 | 26.00 | 2262444手 | 503538万 | 6.62 | 34.32% |
| 2015-02-26 | 17.50 | 19.79 | 16.58 | 19.29 | 512394手 | 94076万 | 0.41 | 2.17% |
| 2015-01-29 | 15.90 | 19.67 | 14.81 | 18.88 | 1124475手 | 197469万 | 3.40 | 21.26% |
| 2014-12-31 | 21.98 | 22.01 | 15.09 | 15.99 | 998941手 | 180347万 | -6.33 | -28.36% |
| 2014-11-28 | 19.93 | 22.80 | 19.02 | 22.32 | 255393手 | 53343万 | 0.07 | 0.35% |
| 2014-10-30 | 19.70 | 21.24 | 18.58 | 20.69 | 329536手 | 64549万 | 1.94 | 11.24% |
| 2014-09-30 | 17.69 | 18.50 | 16.53 | 17.26 | 272944手 | 47459万 | 1.16 | 7.21% |
| 2014-08-22 | 15.46 | 16.74 | 14.96 | 16.10 | 555212手 | 87678万 | 0.64 | 4.14% |
| 2014-07-31 | 16.20 | 16.54 | 13.76 | 15.46 | 690945手 | 102167万 | -0.38 | -2.40% |
| 2014-06-30 | 14.70 | 16.78 | 14.68 | 15.84 | 286693手 | 45238万 | 0.26 | 1.66% |
| 2014-05-28 | 13.35 | 15.88 | 12.33 | 15.63 | 1008319手 | 138302万 | 2.65 | 20.42% |
| 2014-04-30 | 10.08 | 13.31 | 10.03 | 12.98 | 1222638手 | 144937万 | 2.97 | 29.67% |
| 2014-03-31 | 12.30 | 12.74 | 9.96 | 10.01 | 656332手 | 75359万 | -1.28 | -11.34% |
| 2014-02-27 | 11.40 | 13.43 | 10.93 | 11.29 | 782377手 | 97660万 | -0.31 | -2.67% |
| 2014-01-30 | 9.28 | 11.93 | 8.80 | 11.60 | 1078410手 | 112798万 | 2.32 | 25.00% |
| 2013-12-31 | 9.60 | 9.65 | 8.41 | 9.28 | 636255手 | 57762万 | -0.76 | -7.57% |
| 2013-11-29 | 8.78 | 10.05 | 8.34 | 10.04 | 691060手 | 63706万 | 1.10 | 12.30% |
| 2013-10-31 | 9.99 | 11.11 | 8.53 | 8.94 | 1125377手 | 114216万 | -1.02 | -10.24% |
| 2013-09-30 | 9.90 | 11.44 | 9.68 | 9.96 | 950295手 | 99657万 | 0.02 | 0.20% |
| 2013-08-30 | 8.35 | 11.63 | 8.35 | 9.94 | 2315410手 | 234187万 | 1.65 | 19.90% |
| 2013-07-31 | 6.85 | 9.58 | 6.75 | 8.29 | 1512367手 | 124203万 | 1.41 | 20.49% |
| 2013-06-28 | 8.70 | 8.79 | 6.33 | 6.88 | 742200手 | 57636万 | -1.86 | -21.28% |
| 2013-05-31 | 14.81 | 17.45 | 8.07 | 8.74 | 882847手 | 85333万 | -6.25 | -41.69% |
| 2013-04-26 | 16.02 | 16.40 | 14.88 | 14.99 | 138799手 | 21758万 | -1.16 | -7.18% |
| 2013-03-29 | 16.49 | 18.76 | 16.00 | 16.15 | 256011手 | 44924万 | -0.29 | -1.76% |
| 2013-02-28 | 14.83 | 17.39 | 14.63 | 16.44 | 256469手 | 41434万 | 1.62 | 10.93% |
| 2013-01-31 | 14.13 | 15.59 | 14.03 | 14.82 | 303317手 | 44825万 | 0.72 | 5.11% |
2319.12 (1.00%)
19664.10 -1.06%
