| 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 | 5.32 | 5.44 | 4.96 | 5.19 | 2309726手 | 120177万 | -0.13 | -2.44% |
| 2022-05-31 | 4.53 | 6.84 | 4.48 | 5.32 | 7964316手 | 468218万 | 0.79 | 17.44% |
| 2022-04-29 | 6.45 | 6.45 | 4.15 | 4.53 | 3495182手 | 188326万 | -2.00 | -30.63% |
| 2022-03-31 | 6.75 | 7.91 | 5.51 | 6.53 | 11440320手 | 790142万 | -0.28 | -4.11% |
| 2022-02-28 | 6.57 | 7.18 | 6.01 | 6.81 | 7621501手 | 499588万 | 0.37 | 5.75% |
| 2022-01-28 | 7.90 | 11.68 | 6.34 | 6.44 | 15467063手 | 1395718万 | -1.52 | -19.09% |
| 2021-12-31 | 7.20 | 9.36 | 6.11 | 7.96 | 24668178手 | 1831073万 | 1.38 | 20.97% |
| 2021-11-30 | 4.22 | 6.58 | 4.06 | 6.58 | 2709204手 | 146810万 | 2.35 | 55.56% |
| 2021-10-29 | 4.84 | 4.99 | 4.06 | 4.23 | 822860手 | 37410万 | -0.54 | -11.32% |
| 2021-09-30 | 5.29 | 5.60 | 4.64 | 4.77 | 1843023手 | 97086万 | -0.53 | -10.00% |
| 2021-08-31 | 5.68 | 6.10 | 5.20 | 5.30 | 3276600手 | 184557万 | -0.41 | -7.18% |
| 2021-07-30 | 4.87 | 5.88 | 4.75 | 5.71 | 3124037手 | 161385万 | 0.87 | 17.98% |
| 2021-06-30 | 4.72 | 5.10 | 4.66 | 4.84 | 1927150手 | 94021万 | 0.10 | 2.11% |
| 2021-05-31 | 4.24 | 4.87 | 4.23 | 4.74 | 1420407手 | 65157万 | 0.48 | 11.27% |
| 2021-04-30 | 4.55 | 4.77 | 4.24 | 4.26 | 1764637手 | 79881万 | -0.30 | -6.58% |
| 2021-03-31 | 4.35 | 5.05 | 4.26 | 4.56 | 2559119手 | 118021万 | 0.29 | 6.79% |
| 2021-02-26 | 4.32 | 4.41 | 3.76 | 4.27 | 928106手 | 38230万 | -0.05 | -1.16% |
| 2021-01-29 | 4.98 | 5.35 | 4.14 | 4.32 | 2206109手 | 103739万 | -0.64 | -12.90% |
| 2020-12-31 | 5.76 | 6.36 | 4.81 | 4.96 | 1414328手 | 77120万 | -0.75 | -13.13% |
| 2020-11-30 | 6.06 | 6.95 | 5.60 | 5.71 | 2828688手 | 179253万 | -0.43 | -7.00% |
| 2020-10-30 | 5.44 | 6.56 | 5.44 | 6.14 | 1765520手 | 106716万 | 0.74 | 13.70% |
| 2020-09-30 | 5.76 | 6.88 | 5.33 | 5.40 | 4173660手 | 261702万 | -0.40 | -6.90% |
| 2020-08-31 | 5.59 | 6.64 | 5.58 | 5.80 | 3577748手 | 215075万 | 0.25 | 4.50% |
| 2020-07-31 | 5.33 | 6.02 | 5.14 | 5.55 | 3120924手 | 173385万 | 0.22 | 4.13% |
| 2020-06-30 | 5.23 | 6.20 | 5.08 | 5.33 | 3645512手 | 201698万 | 0.09 | 1.72% |
| 2020-05-29 | 4.44 | 5.43 | 4.41 | 5.24 | 4439721手 | 223429万 | 0.79 | 17.75% |
| 2020-04-30 | 4.14 | 5.07 | 4.07 | 4.45 | 3067986手 | 142088万 | 0.29 | 6.97% |
| 2020-03-31 | 4.44 | 5.15 | 4.14 | 4.16 | 2086914手 | 97397万 | -0.24 | -5.46% |
| 2020-02-28 | 3.98 | 4.95 | 3.72 | 4.40 | 2257429手 | 102575万 | -0.02 | -0.45% |
| 2020-01-23 | 4.79 | 5.09 | 4.34 | 4.42 | 1093851手 | 52471万 | -0.33 | -6.95% |
| 2019-12-31 | 4.33 | 4.96 | 4.28 | 4.75 | 1122633手 | 52262万 | 0.43 | 9.95% |
| 2019-11-29 | 4.76 | 4.86 | 4.23 | 4.32 | 873028手 | 38980万 | -0.40 | -8.47% |
| 2019-10-31 | 5.20 | 5.51 | 4.65 | 4.72 | 1025587手 | 52457万 | -0.47 | -9.06% |
| 2019-09-30 | 5.33 | 6.16 | 5.17 | 5.19 | 1664597手 | 94680万 | -0.14 | -2.63% |
| 2019-08-30 | 6.01 | 6.18 | 5.11 | 5.33 | 1814326手 | 101308万 | -0.76 | -12.48% |
| 2019-07-31 | 5.76 | 6.75 | 5.29 | 6.09 | 3784074手 | 231184万 | 0.46 | 8.17% |
| 2019-06-28 | 5.65 | 6.20 | 5.12 | 5.63 | 1929212手 | 109302万 | -0.03 | -0.53% |
| 2019-05-31 | 5.53 | 6.15 | 5.04 | 5.66 | 3200868手 | 180141万 | 0.06 | 1.07% |
| 2019-04-30 | 5.36 | 8.00 | 5.36 | 5.60 | 5448162手 | 353415万 | 0.24 | 4.48% |
| 2019-03-29 | 4.84 | 6.18 | 4.69 | 5.36 | 3864056手 | 207208万 | 0.53 | 10.97% |
| 2019-02-28 | 3.92 | 4.84 | 3.92 | 4.83 | 1159153手 | 52301万 | 0.91 | 23.21% |
| 2019-01-31 | 3.92 | 4.37 | 3.84 | 3.92 | 1144262手 | 47897万 | 0.02 | 0.51% |
| 2018-12-28 | 4.35 | 4.94 | 3.87 | 3.90 | 2007566手 | 89144万 | -0.36 | -8.45% |
| 2018-11-30 | 3.98 | 4.59 | 3.96 | 4.26 | 1341892手 | 57488万 | 0.20 | 4.93% |
| 2018-10-31 | 4.29 | 4.31 | 3.53 | 4.06 | 843470手 | 32525万 | -0.27 | -6.24% |
| 2018-09-28 | 4.40 | 4.47 | 4.15 | 4.33 | 942066手 | 40894万 | -0.08 | -1.81% |
| 2018-08-31 | 5.51 | 5.54 | 4.41 | 4.41 | 1533828手 | 75289万 | -1.12 | -20.25% |
| 2018-07-31 | 5.30 | 6.92 | 5.05 | 5.53 | 2262865手 | 132604万 | 0.20 | 3.75% |
| 2018-06-29 | 6.93 | 7.09 | 5.08 | 5.33 | 1124710手 | 68764万 | -1.64 | -23.53% |
| 2018-05-31 | 6.37 | 7.05 | 6.07 | 6.97 | 1338878手 | 89089万 | 0.61 | 9.59% |
| 2018-04-27 | 6.71 | 6.83 | 6.05 | 6.36 | 750495手 | 48429万 | -0.33 | -4.93% |
| 2018-03-30 | 6.23 | 6.85 | 5.71 | 6.69 | 845733手 | 54481万 | 0.45 | 7.21% |
| 2018-02-28 | 6.38 | 6.43 | 5.40 | 6.24 | 533652手 | 31649万 | -0.16 | -2.50% |
| 2018-01-31 | 6.36 | 6.93 | 6.17 | 6.40 | 691929手 | 45083万 | 0.05 | 0.79% |
| 2017-12-29 | 6.75 | 6.93 | 6.08 | 6.35 | 543577手 | 35013万 | -0.42 | -6.20% |
| 2017-11-30 | 7.62 | 8.03 | 6.70 | 6.77 | 1098186手 | 82739万 | -0.89 | -11.62% |
| 2017-10-31 | 8.11 | 8.40 | 7.47 | 7.66 | 1505087手 | 120427万 | -0.38 | -4.73% |
| 2017-09-29 | 7.72 | 8.18 | 7.65 | 8.04 | 1398688手 | 111515万 | 0.34 | 4.42% |
| 2017-08-31 | 7.54 | 8.32 | 7.53 | 7.70 | 1861852手 | 145690万 | 0.17 | 2.26% |
| 2017-07-31 | 8.21 | 8.47 | 6.97 | 7.53 | 965060手 | 74227万 | -0.67 | -8.17% |
| 2017-06-30 | 8.10 | 8.73 | 7.63 | 8.20 | 1132819手 | 94669万 | 0.16 | 1.99% |
| 2017-05-31 | 9.68 | 9.95 | 7.59 | 8.04 | 1189222手 | 104030万 | -1.72 | -17.62% |
| 2017-04-28 | 10.10 | 11.08 | 9.01 | 9.76 | 2066531手 | 210365万 | -0.38 | -3.75% |
| 2017-03-31 | 9.80 | 10.50 | 9.37 | 10.14 | 1908175手 | 191063万 | 0.32 | 3.26% |
| 2017-02-28 | 9.43 | 10.08 | 9.38 | 9.82 | 856291手 | 83585万 | 0.39 | 4.14% |
| 2017-01-26 | 10.11 | 10.52 | 8.88 | 9.43 | 881383手 | 86708万 | -0.57 | -5.70% |
| 2016-12-30 | 11.20 | 11.68 | 10.00 | 10.00 | 460733手 | 49225万 | -1.26 | -11.19% |
| 2016-10-10 | 10.98 | 11.28 | 10.98 | 11.26 | 83031手 | 9281万 | 0.34 | 3.11% |
| 2016-09-30 | 11.74 | 12.55 | 10.53 | 10.92 | 1718063手 | 200008万 | -0.81 | -6.91% |
| 2016-08-31 | 11.05 | 12.28 | 10.51 | 11.73 | 2604173手 | 300966万 | 0.52 | 4.64% |
| 2016-07-29 | 10.72 | 13.43 | 10.36 | 11.21 | 4093904手 | 481084万 | 0.38 | 3.51% |
| 2016-06-30 | 20.68 | 22.88 | 9.64 | 10.83 | 3519133手 | 409731万 | -8.65 | -44.41% |
| 2016-05-31 | 20.84 | 22.79 | 16.50 | 19.48 | 1022463手 | 194987万 | -1.52 | -7.24% |
| 2016-04-29 | 18.45 | 22.38 | 17.80 | 21.00 | 1272885手 | 260706万 | 2.50 | 13.51% |
| 2016-03-31 | 15.05 | 19.22 | 14.44 | 18.50 | 1373648手 | 231675万 | 3.18 | 20.76% |
| 2016-02-29 | 16.66 | 19.85 | 15.32 | 15.32 | 1023431手 | 184867万 | -1.72 | -10.09% |
| 2016-01-29 | 26.25 | 26.39 | 15.00 | 17.04 | 1522747手 | 286309万 | -9.08 | -34.76% |
| 2015-12-31 | 22.10 | 30.00 | 20.40 | 26.12 | 2428524手 | 603594万 | 3.84 | 17.23% |
| 2015-11-30 | 20.55 | 26.04 | 20.28 | 22.28 | 3336779手 | 779136万 | 1.03 | 4.85% |
| 2015-10-30 | 18.40 | 21.95 | 18.00 | 21.25 | 2845772手 | 581740万 | 3.67 | 20.88% |
| 2015-09-30 | 14.68 | 19.50 | 12.30 | 17.58 | 3657258手 | 604438万 | 2.59 | 17.28% |
| 2015-08-31 | 19.10 | 24.90 | 13.45 | 14.99 | 2557219手 | 518235万 | -4.01 | -21.11% |
| 2015-07-31 | 32.50 | 34.58 | 18.64 | 19.00 | 2038407手 | 507139万 | -15.77 | -45.35% |
| 2015-06-30 | 39.71 | 47.69 | 34.77 | 34.77 | 648245手 | 254865万 | -4.39 | -11.21% |
| 2015-05-29 | 23.35 | 41.00 | 21.98 | 39.16 | 1209769手 | 353686万 | 12.45 | 53.78% |
| 2015-04-30 | 26.63 | 41.16 | 23.10 | 23.15 | 1193321手 | 383209万 | -3.79 | -14.07% |
| 2015-03-31 | 25.09 | 28.18 | 23.75 | 26.94 | 1247609手 | 318828万 | 5.29 | 23.82% |
| 2015-02-26 | 21.40 | 22.55 | 20.13 | 22.21 | 209757手 | 45009万 | 0.57 | 2.63% |
| 2015-01-29 | 21.57 | 23.56 | 20.88 | 21.64 | 410789手 | 91092万 | 0.29 | 1.32% |
| 2014-12-31 | 22.57 | 22.83 | 18.90 | 21.90 | 449833手 | 95603万 | -0.89 | -3.90% |
| 2014-11-28 | 23.79 | 24.57 | 22.11 | 22.79 | 145379手 | 34237万 | 0.41 | 1.72% |
| 2014-10-30 | 29.21 | 29.21 | 24.01 | 24.05 | 130025手 | 33170万 | -0.33 | -1.24% |
| 2014-09-30 | 21.50 | 27.10 | 21.38 | 26.55 | 384767手 | 89921万 | 4.66 | 21.29% |
| 2014-08-22 | 19.40 | 22.30 | 19.38 | 21.89 | 775912手 | 162160万 | 2.17 | 11.00% |
| 2014-07-31 | 19.91 | 20.98 | 18.41 | 19.72 | 348440手 | 69508万 | -0.10 | -0.51% |
| 2014-06-30 | 17.80 | 20.16 | 17.35 | 19.82 | 245580手 | 46304万 | -0.38 | -2.08% |
| 2014-05-28 | 21.86 | 23.00 | 17.71 | 18.30 | 359248手 | 68164万 | -3.69 | -16.78% |
| 2014-04-30 | 22.68 | 23.69 | 21.00 | 21.99 | 296361手 | 65955万 | -0.77 | -3.38% |
| 2014-03-31 | 26.88 | 28.40 | 22.50 | 22.76 | 671616手 | 172882万 | -3.66 | -13.85% |
| 2014-02-27 | 25.38 | 34.67 | 24.99 | 26.42 | 1148906手 | 343346万 | 1.35 | 5.38% |
| 2014-01-30 | 23.44 | 31.26 | 23.44 | 25.07 | 1460329手 | 406221万 | 3.76 | 17.64% |
| 2013-12-25 | 17.61 | 21.31 | 17.61 | 21.31 | 8955手 | 1759万 | 5.30 | 33.10% |
| 2013-06-21 | 15.16 | 16.89 | 13.60 | 16.01 | 700587手 | 109452万 | 0.85 | 5.61% |
| 2013-05-31 | 12.35 | 15.68 | 12.26 | 15.16 | 699504手 | 100737万 | 2.85 | 23.15% |
| 2013-04-26 | 13.61 | 14.09 | 12.30 | 12.31 | 316898手 | 42279万 | -1.30 | -9.55% |
| 2013-03-29 | 15.57 | 17.21 | 13.55 | 13.61 | 1019260手 | 157847万 | -2.18 | -13.81% |
| 2013-02-28 | 13.72 | 15.91 | 13.00 | 15.79 | 790797手 | 113458万 | 1.91 | 13.76% |
| 2013-01-31 | 11.94 | 14.78 | 11.63 | 13.88 | 764818手 | 100129万 | 2.03 | 17.13% |
2319.12 (1.00%)
19664.10 -1.06%
