| 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 | 5.71 | 6.15 | 5.56 | 6.10 | 947728手 | 55907万 | 0.38 | 6.64% |
| 2022-05-31 | 5.20 | 5.79 | 5.02 | 5.72 | 832464手 | 45738万 | 0.52 | 10.00% |
| 2022-04-29 | 6.17 | 6.30 | 4.87 | 5.20 | 982055手 | 56282万 | -1.01 | -16.26% |
| 2022-03-31 | 6.94 | 7.41 | 6.11 | 6.21 | 1960574手 | 131780万 | -0.66 | -9.61% |
| 2022-02-28 | 6.60 | 7.16 | 6.52 | 6.87 | 908422手 | 62177万 | 0.40 | 6.18% |
| 2022-01-28 | 7.39 | 7.53 | 6.26 | 6.47 | 1328337手 | 93429万 | -0.90 | -12.21% |
| 2021-12-31 | 7.68 | 8.05 | 7.10 | 7.37 | 3211212手 | 242712万 | -0.32 | -4.16% |
| 2021-11-30 | 6.82 | 9.32 | 6.65 | 7.69 | 5813479手 | 453579万 | 0.85 | 12.43% |
| 2021-10-29 | 6.85 | 7.12 | 6.39 | 6.84 | 1813111手 | 123463万 | -0.04 | -0.58% |
| 2021-09-30 | 8.37 | 8.58 | 6.31 | 6.88 | 4369359手 | 325198万 | -1.60 | -18.87% |
| 2021-08-31 | 7.36 | 9.35 | 6.78 | 8.48 | 9544215手 | 754375万 | 1.10 | 14.90% |
| 2021-07-30 | 6.94 | 7.70 | 6.18 | 7.38 | 9758703手 | 673741万 | 0.61 | 9.01% |
| 2021-06-30 | 5.13 | 7.48 | 5.04 | 6.77 | 6726145手 | 401809万 | 1.66 | 32.48% |
| 2021-05-31 | 4.74 | 5.43 | 4.71 | 5.11 | 1949196手 | 98121万 | 0.37 | 7.81% |
| 2021-04-30 | 5.10 | 5.15 | 4.52 | 4.74 | 1650639手 | 79953万 | -0.25 | -5.01% |
| 2021-03-31 | 5.33 | 5.95 | 4.88 | 4.99 | 3191288手 | 173514万 | -0.35 | -6.55% |
| 2021-02-26 | 5.01 | 5.97 | 4.68 | 5.34 | 2658657手 | 140358万 | 0.33 | 6.59% |
| 2021-01-29 | 5.59 | 6.88 | 4.51 | 5.01 | 3782707手 | 208636万 | -0.60 | -10.70% |
| 2020-12-31 | 7.02 | 7.07 | 5.46 | 5.61 | 4292721手 | 272208万 | -1.79 | -24.19% |
| 2020-11-30 | 7.48 | 8.68 | 6.02 | 7.40 | 6871453手 | 512180万 | -0.21 | -2.76% |
| 2020-10-30 | 5.98 | 8.20 | 5.91 | 7.61 | 6211412手 | 445565万 | 1.78 | 30.53% |
| 2020-09-30 | 4.97 | 9.90 | 4.90 | 5.83 | 8910204手 | 641386万 | 0.88 | 17.78% |
| 2020-08-31 | 4.42 | 5.40 | 4.40 | 4.95 | 1586390手 | 77322万 | 0.53 | 11.99% |
| 2020-07-31 | 4.11 | 5.28 | 4.09 | 4.42 | 1788985手 | 80248万 | 0.30 | 7.28% |
| 2020-06-30 | 4.12 | 4.24 | 4.04 | 4.12 | 413063手 | 17106万 | -0.01 | -0.24% |
| 2020-05-29 | 3.97 | 4.16 | 3.95 | 4.13 | 364857手 | 14816万 | 0.08 | 1.98% |
| 2020-04-30 | 4.24 | 4.45 | 3.81 | 4.05 | 639725手 | 26858万 | -0.17 | -4.03% |
| 2020-03-31 | 4.18 | 5.07 | 4.16 | 4.22 | 2124892手 | 98625万 | 0.09 | 2.18% |
| 2020-02-28 | 3.92 | 4.53 | 3.54 | 4.13 | 1093584手 | 45483万 | -0.22 | -5.06% |
| 2020-01-23 | 4.53 | 4.72 | 4.30 | 4.35 | 663000手 | 30331万 | -0.14 | -3.12% |
| 2019-12-31 | 4.24 | 4.57 | 4.21 | 4.49 | 667777手 | 29345万 | 0.28 | 6.65% |
| 2019-11-29 | 4.39 | 4.46 | 4.08 | 4.21 | 529332手 | 22457万 | -0.18 | -4.10% |
| 2019-10-31 | 4.55 | 5.43 | 4.37 | 4.39 | 1438631手 | 68984万 | -0.14 | -3.09% |
| 2019-09-30 | 4.51 | 4.92 | 4.45 | 4.53 | 656401手 | 30939万 | 0.04 | 0.89% |
| 2019-08-30 | 4.78 | 4.83 | 4.18 | 4.49 | 579192手 | 25921万 | -0.30 | -6.26% |
| 2019-07-31 | 5.32 | 5.35 | 4.67 | 4.79 | 751955手 | 37235万 | -0.42 | -8.06% |
| 2019-06-28 | 5.29 | 6.16 | 4.69 | 5.21 | 2664097手 | 141290万 | -0.04 | -0.76% |
| 2019-05-31 | 4.72 | 5.57 | 4.42 | 5.25 | 1804345手 | 90896万 | 0.38 | 7.80% |
| 2019-04-30 | 5.43 | 6.33 | 4.61 | 4.87 | 1882033手 | 107153万 | -0.56 | -10.31% |
| 2019-03-29 | 5.32 | 6.15 | 5.20 | 5.43 | 1669631手 | 92976万 | 0.13 | 2.45% |
| 2019-02-28 | 4.30 | 5.53 | 4.26 | 5.30 | 1053309手 | 52610万 | 1.05 | 24.71% |
| 2019-01-31 | 4.54 | 5.12 | 4.18 | 4.25 | 1491197手 | 69992万 | -0.20 | -4.49% |
| 2018-12-28 | 4.73 | 5.28 | 4.35 | 4.45 | 1311848手 | 62874万 | -0.20 | -4.30% |
| 2018-11-30 | 4.07 | 6.78 | 4.05 | 4.65 | 2159452手 | 114672万 | 0.59 | 14.53% |
| 2018-10-31 | 4.46 | 4.54 | 3.51 | 4.06 | 391251手 | 16016万 | -0.36 | -8.14% |
| 2018-09-28 | 4.38 | 4.47 | 4.21 | 4.42 | 269059手 | 11692万 | 0.06 | 1.38% |
| 2018-08-31 | 4.87 | 5.20 | 4.35 | 4.36 | 501167手 | 23553万 | -0.51 | -10.47% |
| 2018-07-31 | 4.53 | 5.17 | 4.34 | 4.87 | 1085165手 | 52476万 | 0.34 | 7.51% |
| 2018-06-29 | 4.96 | 5.09 | 4.17 | 4.53 | 646930手 | 30234万 | -0.43 | -8.67% |
| 2018-05-31 | 4.90 | 5.46 | 4.79 | 4.96 | 777450手 | 40587万 | -0.01 | -0.20% |
| 2018-04-27 | 5.12 | 5.55 | 4.66 | 4.97 | 510967手 | 25655万 | -0.15 | -2.93% |
| 2018-03-30 | 4.76 | 5.27 | 4.40 | 5.12 | 502553手 | 25063万 | 0.34 | 7.11% |
| 2018-02-28 | 5.18 | 5.36 | 4.21 | 4.78 | 323661手 | 15307万 | -0.42 | -8.08% |
| 2018-01-31 | 5.69 | 5.79 | 5.15 | 5.20 | 380966手 | 20987万 | -0.49 | -8.61% |
| 2017-12-29 | 5.86 | 5.97 | 5.44 | 5.69 | 311020手 | 17605万 | -0.19 | -3.23% |
| 2017-11-30 | 6.57 | 6.62 | 5.77 | 5.88 | 426519手 | 26544万 | -0.69 | -10.50% |
| 2017-10-31 | 7.15 | 8.13 | 6.50 | 6.57 | 1049635手 | 75956万 | -0.43 | -6.14% |
| 2017-09-29 | 6.99 | 7.24 | 6.72 | 7.00 | 455153手 | 32124万 | 0.03 | 0.43% |
| 2017-08-31 | 6.70 | 7.03 | 6.41 | 6.97 | 617482手 | 41831万 | 0.25 | 3.72% |
| 2017-07-31 | 7.25 | 7.79 | 6.56 | 6.72 | 539234手 | 37849万 | -0.50 | -6.92% |
| 2017-06-30 | 6.98 | 7.78 | 6.64 | 7.22 | 474359手 | 34156万 | 0.20 | 2.85% |
| 2017-05-31 | 7.86 | 8.08 | 6.65 | 7.02 | 370058手 | 27616万 | -0.97 | -12.14% |
| 2017-04-28 | 8.77 | 9.19 | 7.02 | 7.99 | 563608手 | 46859万 | -0.82 | -9.31% |
| 2017-03-31 | 9.66 | 9.98 | 8.66 | 8.81 | 677520手 | 64738万 | -0.85 | -8.80% |
| 2017-02-28 | 9.75 | 10.04 | 9.43 | 9.66 | 432948手 | 42063万 | -0.14 | -1.43% |
| 2017-01-26 | 9.92 | 10.57 | 8.90 | 9.80 | 449335手 | 44007万 | -0.02 | -0.20% |
| 2016-12-30 | 10.49 | 10.75 | 9.11 | 9.82 | 674057手 | 66887万 | -0.66 | -6.30% |
| 2016-11-30 | 10.47 | 11.70 | 10.31 | 10.48 | 874898手 | 95935万 | 0.41 | 4.07% |
| 2016-10-28 | 10.12 | 10.60 | 9.99 | 10.07 | 736017手 | 75511万 | 0.17 | 1.72% |
| 2016-09-30 | 9.34 | 10.06 | 9.12 | 9.90 | 991548手 | 94962万 | 0.56 | 6.00% |
| 2016-08-31 | 9.02 | 9.49 | 8.37 | 9.34 | 891495手 | 80436万 | 0.30 | 3.32% |
| 2016-07-29 | 9.31 | 10.19 | 8.95 | 9.04 | 1499037手 | 142955万 | -0.34 | -3.62% |
| 2016-06-30 | 8.33 | 9.47 | 7.83 | 9.38 | 1162077手 | 100101万 | 0.99 | 11.80% |
| 2016-05-31 | 7.95 | 9.10 | 7.46 | 8.39 | 1216040手 | 100335万 | 0.42 | 5.27% |
| 2016-04-29 | 7.76 | 8.54 | 7.76 | 7.97 | 329722手 | 26952万 | -2.61 | -24.67% |
| 2016-03-15 | 9.13 | 11.04 | 9.00 | 10.58 | 381167手 | 39780万 | 1.52 | 16.78% |
| 2016-02-29 | 9.33 | 11.41 | 8.99 | 9.06 | 347477手 | 36296万 | -0.27 | -2.89% |
| 2016-01-29 | 14.30 | 14.44 | 8.88 | 9.33 | 640549手 | 74330万 | -5.07 | -35.21% |
| 2015-12-31 | 12.40 | 15.38 | 12.02 | 14.40 | 1042233手 | 142767万 | 1.85 | 14.74% |
| 2015-11-30 | 11.20 | 14.25 | 11.10 | 12.55 | 1410435手 | 182687万 | 1.11 | 9.70% |
| 2015-10-30 | 10.33 | 12.70 | 10.23 | 11.44 | 1000746手 | 114856万 | 1.09 | 10.53% |
| 2015-09-30 | 9.08 | 10.80 | 7.76 | 10.35 | 644681手 | 61130万 | 1.23 | 13.49% |
| 2015-08-31 | 9.91 | 12.47 | 7.80 | 9.12 | 1052654手 | 112058万 | -1.34 | -12.81% |
| 2015-07-31 | 13.27 | 14.36 | 7.30 | 10.46 | 1551458手 | 163985万 | -3.41 | -24.59% |
| 2015-06-30 | 15.40 | 21.80 | 11.93 | 13.87 | 2114102手 | 384379万 | -1.54 | -9.99% |
| 2015-05-29 | 12.70 | 18.00 | 11.90 | 15.41 | 1172390手 | 173129万 | 2.43 | 18.59% |
| 2015-04-30 | 24.80 | 28.27 | 12.78 | 13.07 | 565240手 | 139917万 | -11.69 | -47.21% |
| 2015-03-31 | 18.44 | 27.48 | 17.99 | 24.76 | 677812手 | 151740万 | 6.86 | 38.07% |
| 2015-02-26 | 16.59 | 18.18 | 16.33 | 18.02 | 174530手 | 30111万 | 1.01 | 5.94% |
| 2015-01-29 | 15.01 | 18.52 | 14.03 | 17.01 | 287669手 | 46344万 | 2.57 | 17.13% |
| 2014-12-31 | 19.30 | 19.80 | 14.72 | 15.00 | 272166手 | 47278万 | -4.30 | -22.28% |
| 2014-11-28 | 17.10 | 19.45 | 16.36 | 19.30 | 134819手 | 24242万 | 0.44 | 2.56% |
| 2014-10-30 | 16.55 | 17.85 | 16.32 | 17.18 | 81105手 | 13791万 | 1.04 | 6.53% |
| 2014-09-30 | 14.01 | 16.90 | 13.80 | 15.92 | 111084手 | 17396万 | 2.07 | 14.95% |
| 2014-08-22 | 12.86 | 13.92 | 12.71 | 13.85 | 290799手 | 38675万 | 0.99 | 7.70% |
| 2014-07-31 | 12.00 | 13.69 | 11.88 | 12.86 | 362719手 | 46536万 | 1.14 | 9.73% |
| 2014-06-30 | 11.15 | 12.14 | 10.40 | 11.72 | 142976手 | 16303万 | 0.14 | 1.32% |
| 2014-05-28 | 15.18 | 16.16 | 10.32 | 10.61 | 107038手 | 15881万 | -4.61 | -30.29% |
| 2014-04-30 | 13.73 | 15.55 | 13.45 | 15.22 | 123637手 | 17973万 | 1.64 | 12.08% |
| 2014-03-31 | 15.06 | 17.47 | 13.25 | 13.58 | 209719手 | 32110万 | -1.12 | -7.62% |
| 2014-02-27 | 14.75 | 17.50 | 14.33 | 14.70 | 396745手 | 64074万 | -0.05 | -0.34% |
| 2014-01-30 | 13.77 | 15.35 | 12.30 | 14.75 | 426975手 | 61146万 | 0.99 | 7.20% |
| 2013-12-31 | 14.39 | 14.65 | 11.94 | 13.76 | 324758手 | 43013万 | -1.41 | -9.29% |
| 2013-11-29 | 12.61 | 15.98 | 11.87 | 15.17 | 567673手 | 75779万 | 2.49 | 19.64% |
| 2013-10-31 | 10.97 | 14.98 | 10.58 | 12.68 | 593078手 | 78943万 | 1.73 | 15.80% |
| 2013-09-30 | 11.04 | 11.85 | 10.60 | 10.95 | 149698手 | 16775万 | -0.01 | -0.09% |
| 2013-08-30 | 10.72 | 12.41 | 10.61 | 10.96 | 320127手 | 36766万 | 0.16 | 1.48% |
| 2013-07-31 | 9.47 | 11.18 | 8.70 | 10.80 | 318645手 | 33115万 | 1.33 | 14.04% |
| 2013-06-28 | 12.63 | 12.63 | 9.27 | 9.47 | 113516手 | 12466万 | -3.16 | -25.02% |
| 2013-05-31 | 15.25 | 16.40 | 12.10 | 12.63 | 219859手 | 30666万 | -2.57 | -16.91% |
| 2013-04-26 | 15.46 | 16.30 | 14.40 | 15.20 | 83648手 | 12638万 | -0.20 | -1.30% |
| 2013-03-29 | 17.00 | 18.47 | 15.38 | 15.40 | 177041手 | 30100万 | -1.65 | -9.68% |
2319.12 (1.00%)
19664.10 -1.06%
