| 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 | 3.80 | 3.95 | 3.71 | 3.93 | 11082877手 | 428060万 | 0.12 | 3.15% |
| 2022-05-31 | 3.68 | 3.87 | 3.59 | 3.81 | 10738628手 | 400993万 | 0.11 | 2.97% |
| 2022-04-29 | 3.81 | 3.92 | 3.59 | 3.70 | 13070106手 | 491982万 | -0.12 | -3.14% |
| 2022-03-31 | 3.91 | 3.93 | 3.52 | 3.82 | 18571462手 | 700591万 | -0.09 | -2.30% |
| 2022-02-28 | 3.90 | 4.02 | 3.89 | 3.91 | 12120132手 | 479354万 | 0.03 | 0.77% |
| 2022-01-28 | 3.90 | 4.03 | 3.87 | 3.88 | 19032380手 | 751531万 | -0.02 | -0.51% |
| 2021-12-31 | 3.89 | 3.95 | 3.87 | 3.90 | 18948348手 | 740393万 | 0.01 | 0.26% |
| 2021-11-30 | 3.89 | 3.94 | 3.86 | 3.89 | 10722118手 | 417761万 | 0.00 | 0.00% |
| 2021-10-29 | 3.93 | 4.01 | 3.86 | 3.89 | 10056893手 | 395177万 | -0.02 | -0.51% |
| 2021-09-30 | 3.97 | 4.22 | 3.86 | 3.91 | 23736264手 | 959151万 | -0.06 | -1.51% |
| 2021-08-31 | 3.98 | 4.08 | 3.94 | 3.97 | 13120801手 | 525029万 | -0.01 | -0.25% |
| 2021-07-30 | 4.42 | 4.43 | 3.96 | 3.98 | 14549559手 | 616543万 | -0.43 | -9.75% |
| 2021-06-30 | 4.72 | 4.73 | 4.41 | 4.41 | 12008510手 | 553598万 | -0.31 | -6.57% |
| 2021-05-31 | 4.70 | 4.76 | 4.58 | 4.72 | 13907326手 | 651357万 | 0.02 | 0.43% |
| 2021-04-30 | 5.03 | 5.04 | 4.65 | 4.70 | 16302756手 | 798787万 | -0.35 | -6.93% |
| 2021-03-31 | 5.20 | 5.32 | 4.97 | 5.05 | 27747182手 | 1440600万 | -0.13 | -2.51% |
| 2021-02-26 | 5.11 | 5.32 | 5.06 | 5.18 | 18807152手 | 977183万 | 0.07 | 1.37% |
| 2021-01-29 | 5.21 | 5.35 | 5.08 | 5.11 | 19976030手 | 1037128万 | -0.09 | -1.73% |
| 2020-12-31 | 5.38 | 5.42 | 5.11 | 5.20 | 16155818手 | 847568万 | -0.10 | -1.89% |
| 2020-11-30 | 5.20 | 5.50 | 5.12 | 5.30 | 21625310手 | 1131439万 | 0.02 | 0.38% |
| 2020-10-30 | 5.30 | 5.51 | 5.26 | 5.28 | 15166592手 | 813593万 | -0.02 | -0.38% |
| 2020-09-30 | 5.53 | 5.58 | 5.29 | 5.30 | 16109102手 | 879376万 | -0.25 | -4.50% |
| 2020-08-31 | 5.56 | 5.78 | 5.51 | 5.55 | 24409436手 | 1369524万 | 0.01 | 0.18% |
| 2020-07-31 | 5.68 | 6.72 | 5.50 | 5.54 | 47016120手 | 2814626万 | -0.13 | -2.29% |
| 2020-06-30 | 5.72 | 5.84 | 5.61 | 5.67 | 13389413手 | 763090万 | -0.02 | -0.35% |
| 2020-05-29 | 5.80 | 5.87 | 5.67 | 5.69 | 8854899手 | 511518万 | -0.20 | -3.40% |
| 2020-04-30 | 5.70 | 5.91 | 5.65 | 5.89 | 14505404手 | 834778万 | 0.18 | 3.15% |
| 2020-03-31 | 5.74 | 5.96 | 5.46 | 5.71 | 20387446手 | 1168203万 | -0.01 | -0.17% |
| 2020-02-28 | 5.57 | 5.97 | 5.57 | 5.72 | 17689016手 | 1032279万 | -0.36 | -5.92% |
| 2020-01-23 | 6.36 | 6.41 | 6.08 | 6.08 | 9976880手 | 628727万 | -0.23 | -3.65% |
| 2019-12-31 | 6.16 | 6.37 | 6.13 | 6.31 | 11911433手 | 744896万 | 0.14 | 2.27% |
| 2019-11-29 | 6.13 | 6.32 | 6.06 | 6.17 | 11653988手 | 719416万 | 0.02 | 0.33% |
| 2019-10-31 | 6.00 | 6.37 | 6.00 | 6.15 | 12591359手 | 778202万 | 0.13 | 2.16% |
| 2019-09-30 | 5.84 | 6.18 | 5.82 | 6.02 | 12314452手 | 745547万 | 0.21 | 3.61% |
| 2019-08-30 | 6.04 | 6.06 | 5.72 | 5.81 | 12592817手 | 733633万 | -0.26 | -4.28% |
| 2019-07-31 | 6.41 | 6.49 | 5.93 | 6.07 | 13517729手 | 829722万 | -0.28 | -4.41% |
| 2019-06-28 | 6.12 | 6.48 | 6.11 | 6.35 | 14045041手 | 885195万 | 0.24 | 3.93% |
| 2019-05-31 | 6.31 | 6.32 | 6.05 | 6.11 | 18243554手 | 1122971万 | -0.29 | -4.53% |
| 2019-04-30 | 6.39 | 6.73 | 6.28 | 6.40 | 32723726手 | 2136004万 | 0.06 | 0.95% |
| 2019-03-29 | 6.54 | 6.92 | 6.16 | 6.34 | 30113342手 | 1962039万 | -0.19 | -2.91% |
| 2019-02-28 | 5.97 | 6.72 | 5.89 | 6.53 | 20992096手 | 1309352万 | 0.58 | 9.75% |
| 2019-01-31 | 5.72 | 5.99 | 5.61 | 5.95 | 13865514手 | 805682万 | 0.22 | 3.84% |
| 2018-12-28 | 6.20 | 6.20 | 5.58 | 5.73 | 12908358手 | 759181万 | -0.37 | -6.07% |
| 2018-11-30 | 6.41 | 6.44 | 6.01 | 6.10 | 12680066手 | 786881万 | -0.29 | -4.54% |
| 2018-10-31 | 6.20 | 6.45 | 5.87 | 6.39 | 14016098手 | 869708万 | 0.05 | 0.79% |
| 2018-09-28 | 5.96 | 6.41 | 5.86 | 6.34 | 12035680手 | 731210万 | 0.37 | 6.20% |
| 2018-08-31 | 6.10 | 6.12 | 5.71 | 5.97 | 11377395手 | 672250万 | -0.11 | -1.81% |
| 2018-07-31 | 6.99 | 6.99 | 5.55 | 6.08 | 12593777手 | 755286万 | -0.92 | -13.14% |
| 2018-06-29 | 7.68 | 7.78 | 6.84 | 7.00 | 10590742手 | 777664万 | -0.66 | -8.62% |
| 2018-05-31 | 7.77 | 8.01 | 7.61 | 7.66 | 11416231手 | 894294万 | -0.06 | -0.78% |
| 2018-04-27 | 7.99 | 8.14 | 7.63 | 7.72 | 10062512手 | 794134万 | -0.27 | -3.38% |
| 2018-03-30 | 8.44 | 8.63 | 7.85 | 7.99 | 13564272手 | 1124646万 | -0.50 | -5.89% |
| 2018-02-28 | 9.06 | 9.46 | 8.14 | 8.49 | 21889832手 | 1943217万 | -0.57 | -6.29% |
| 2018-01-31 | 8.43 | 9.47 | 8.41 | 9.06 | 31360116手 | 2824246万 | 0.67 | 7.99% |
| 2017-12-29 | 8.79 | 9.10 | 8.34 | 8.39 | 17519422手 | 1521561万 | -0.46 | -5.20% |
| 2017-11-30 | 8.26 | 9.44 | 8.08 | 8.85 | 37441892手 | 3262037万 | 0.56 | 6.75% |
| 2017-10-31 | 8.18 | 8.40 | 8.04 | 8.29 | 10049084手 | 820234万 | 0.27 | 3.37% |
| 2017-09-29 | 8.39 | 8.45 | 7.98 | 8.02 | 12013493手 | 991282万 | -0.38 | -4.52% |
| 2017-08-31 | 8.63 | 8.78 | 8.14 | 8.40 | 20139802手 | 1690472万 | -0.20 | -2.33% |
| 2017-07-31 | 8.24 | 8.83 | 7.99 | 8.60 | 31359516手 | 2648453万 | 0.38 | 4.62% |
| 2017-06-30 | 8.02 | 8.32 | 7.89 | 8.22 | 22462346手 | 1819506万 | 0.19 | 2.37% |
| 2017-05-31 | 7.85 | 8.15 | 7.58 | 8.03 | 25531406手 | 2009635万 | 0.16 | 2.03% |
| 2017-04-28 | 8.48 | 8.53 | 7.66 | 7.87 | 20061880手 | 1623123万 | -0.61 | -7.19% |
| 2017-03-31 | 9.05 | 9.06 | 8.40 | 8.48 | 16295195手 | 1424699万 | -0.55 | -6.09% |
| 2017-02-28 | 9.28 | 9.28 | 9.02 | 9.03 | 14345333手 | 1306616万 | -0.22 | -2.38% |
| 2017-01-26 | 9.08 | 9.29 | 8.97 | 9.25 | 8426871手 | 768248万 | 0.17 | 1.87% |
| 2016-12-30 | 9.53 | 9.99 | 9.01 | 9.08 | 23085682手 | 2192303万 | -0.42 | -4.42% |
| 2016-11-30 | 9.20 | 9.57 | 9.04 | 9.50 | 14777221手 | 1373507万 | 0.30 | 3.26% |
| 2016-10-31 | 9.26 | 9.40 | 9.14 | 9.20 | 5223390手 | 483955万 | -0.06 | -0.65% |
| 2016-09-30 | 9.29 | 9.40 | 9.16 | 9.26 | 8215590手 | 764267万 | -0.05 | -0.54% |
| 2016-08-31 | 9.15 | 9.81 | 9.08 | 9.31 | 18471160手 | 1724236万 | 0.15 | 1.64% |
| 2016-07-29 | 8.94 | 9.88 | 8.89 | 9.16 | 17194474手 | 1586526万 | 0.23 | 2.58% |
| 2016-06-30 | 9.12 | 9.15 | 8.79 | 8.93 | 13438856手 | 1208298万 | -0.15 | -1.65% |
| 2016-05-31 | 9.31 | 9.42 | 8.66 | 9.08 | 16970408手 | 1532622万 | -0.21 | -2.26% |
| 2016-04-29 | 9.14 | 9.58 | 8.89 | 9.29 | 16804392手 | 1551473万 | 0.18 | 1.98% |
| 2016-03-31 | 8.44 | 9.58 | 8.35 | 9.11 | 27077316手 | 2473375万 | 0.67 | 7.94% |
| 2016-02-29 | 8.58 | 8.66 | 8.10 | 8.44 | 10895592手 | 921036万 | -0.14 | -1.63% |
| 2016-01-29 | 9.48 | 9.55 | 8.24 | 8.58 | 16382162手 | 1413604万 | -1.04 | -10.81% |
| 2015-12-31 | 8.64 | 9.98 | 8.51 | 9.62 | 44070224手 | 4102100万 | 1.01 | 11.73% |
| 2015-11-30 | 8.56 | 9.50 | 8.42 | 8.61 | 31457868手 | 2792835万 | 0.00 | 0.00% |
| 2015-10-30 | 8.64 | 9.40 | 8.45 | 8.61 | 15468329手 | 1337578万 | 0.16 | 1.89% |
| 2015-09-30 | 8.31 | 9.31 | 8.21 | 8.45 | 30010514手 | 2630984万 | -0.15 | -1.74% |
| 2015-08-31 | 9.01 | 9.49 | 7.14 | 8.60 | 43034344手 | 3702924万 | -0.49 | -5.39% |
| 2015-07-31 | 9.75 | 11.31 | 8.57 | 9.09 | 152754448手 | 15149066万 | -0.86 | -8.64% |
| 2015-06-30 | 10.03 | 11.25 | 8.67 | 9.95 | 129383496手 | 11526592万 | -0.07 | -0.70% |
| 2015-05-29 | 10.62 | 11.06 | 9.85 | 10.02 | 78659224手 | 8311876万 | -0.57 | -5.37% |
| 2015-04-30 | 9.68 | 11.26 | 9.57 | 10.62 | 98086632手 | 10241798万 | 0.92 | 9.48% |
| 2015-03-31 | 9.28 | 10.05 | 8.65 | 9.70 | 88967912手 | 8378900万 | 0.28 | 3.03% |
| 2015-02-27 | 8.86 | 9.60 | 8.85 | 9.23 | 34572972手 | 3191859万 | -0.20 | -2.11% |
| 2015-01-30 | 10.87 | 10.96 | 9.08 | 9.47 | 105716240手 | 10665923万 | -1.41 | -12.96% |
| 2014-12-31 | 7.37 | 11.10 | 7.18 | 10.88 | 224686192手 | 21144353万 | 3.55 | 48.43% |
| 2014-11-28 | 6.44 | 7.35 | 6.26 | 7.33 | 61465440手 | 4145818万 | 1.06 | 16.91% |
| 2014-10-30 | 6.26 | 6.43 | 6.10 | 6.27 | 18951692手 | 1190201万 | 0.09 | 1.44% |
| 2014-09-30 | 6.24 | 6.46 | 6.16 | 6.24 | 20799578手 | 1309843万 | -0.02 | -0.32% |
| 2014-08-29 | 6.63 | 6.70 | 6.18 | 6.26 | 21115026手 | 1357868万 | -0.32 | -4.81% |
| 2014-07-31 | 6.25 | 6.69 | 5.93 | 6.65 | 20757950手 | 1309488万 | 0.44 | 7.08% |
| 2014-06-30 | 7.46 | 7.79 | 6.19 | 6.21 | 11351136手 | 831878万 | -1.24 | -16.64% |
| 2014-05-30 | 7.82 | 7.84 | 7.23 | 7.45 | 9396576手 | 715178万 | -0.42 | -5.34% |
| 2014-04-30 | 7.66 | 8.24 | 7.57 | 7.87 | 21839544手 | 1724958万 | 0.21 | 2.74% |
| 2014-03-31 | 7.48 | 8.04 | 7.13 | 7.66 | 24616200手 | 1872122万 | 0.13 | 1.73% |
| 2014-02-28 | 7.26 | 8.24 | 7.18 | 7.53 | 23240524手 | 1789935万 | 0.19 | 2.59% |
| 2014-01-30 | 7.67 | 7.75 | 6.90 | 7.34 | 17375312手 | 1260730万 | -0.38 | -4.92% |
| 2013-12-31 | 8.58 | 8.76 | 7.50 | 7.72 | 26454300手 | 2154003万 | -0.87 | -10.13% |
| 2013-11-29 | 8.99 | 9.35 | 8.30 | 8.59 | 24612070手 | 2145586万 | -0.37 | -4.13% |
| 2013-10-31 | 9.50 | 9.89 | 8.76 | 8.96 | 22371374手 | 2060777万 | -0.60 | -6.28% |
| 2013-09-30 | 9.14 | 10.88 | 9.04 | 9.56 | 39523988手 | 3913646万 | 0.53 | 5.87% |
| 2013-08-30 | 8.39 | 9.78 | 8.28 | 9.03 | 28285214手 | 2545760万 | 0.75 | 9.06% |
| 2013-07-31 | 8.49 | 9.51 | 8.05 | 8.28 | 28836230手 | 2502285万 | -0.29 | -3.38% |
| 2013-06-28 | 10.49 | 10.54 | 7.66 | 8.57 | 28600958手 | 2602187万 | -1.89 | -18.07% |
| 2013-05-31 | 9.72 | 10.92 | 9.55 | 10.46 | 29149778手 | 3033186万 | 0.64 | 6.52% |
| 2013-04-26 | 9.55 | 10.36 | 8.93 | 9.82 | 32119116手 | 3108206万 | 0.18 | 1.87% |
| 2013-03-29 | 10.33 | 11.22 | 9.32 | 9.64 | 67623808手 | 6900604万 | -0.72 | -6.95% |
2319.12 (1.00%)
19664.10 -1.06%
