| 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 | 3.37 | 3.97 | 3.36 | 3.84 | 3143390手 | 116187万 | 0.44 | 12.94% |
| 2022-05-31 | 3.23 | 3.56 | 3.11 | 3.40 | 4773170手 | 157831万 | 0.23 | 7.26% |
| 2022-04-29 | 4.30 | 4.68 | 2.91 | 3.17 | 12151291手 | 471995万 | -1.07 | -25.24% |
| 2022-03-31 | 3.59 | 4.66 | 3.46 | 4.24 | 10601584手 | 425824万 | 0.65 | 18.11% |
| 2022-02-28 | 3.59 | 3.93 | 3.57 | 3.59 | 2902631手 | 107702万 | 0.00 | 0.00% |
| 2022-01-28 | 3.54 | 3.82 | 3.53 | 3.59 | 3112174手 | 114475万 | 0.05 | 1.41% |
| 2021-12-31 | 3.52 | 3.99 | 3.50 | 3.54 | 3965186手 | 144528万 | 0.02 | 0.57% |
| 2021-11-30 | 3.52 | 3.81 | 3.50 | 3.52 | 1660883手 | 60260万 | -0.02 | -0.56% |
| 2021-10-29 | 3.60 | 3.97 | 3.49 | 3.54 | 2073246手 | 77315万 | -0.03 | -0.84% |
| 2021-09-30 | 3.55 | 3.80 | 3.49 | 3.57 | 2262412手 | 82329万 | 0.02 | 0.56% |
| 2021-08-31 | 3.41 | 3.66 | 3.36 | 3.55 | 2119175手 | 74404万 | 0.14 | 4.11% |
| 2021-07-30 | 3.77 | 3.85 | 3.39 | 3.41 | 2410333手 | 88983万 | -0.36 | -9.55% |
| 2021-06-30 | 3.66 | 3.85 | 3.57 | 3.77 | 2384453手 | 88426万 | 0.12 | 3.29% |
| 2021-05-31 | 3.60 | 3.70 | 3.53 | 3.65 | 2140271手 | 77742万 | 0.03 | 0.83% |
| 2021-04-30 | 3.81 | 3.86 | 3.50 | 3.62 | 2532614手 | 92950万 | -0.17 | -4.49% |
| 2021-03-31 | 3.88 | 4.18 | 3.77 | 3.79 | 3765691手 | 149453万 | -0.12 | -3.07% |
| 2021-02-26 | 3.70 | 4.17 | 3.55 | 3.91 | 3157005手 | 120546万 | 0.22 | 5.96% |
| 2021-01-29 | 4.01 | 4.17 | 3.52 | 3.69 | 4110142手 | 158744万 | -0.33 | -8.21% |
| 2020-12-31 | 4.77 | 4.78 | 3.85 | 4.02 | 3627536手 | 153284万 | -0.70 | -14.83% |
| 2020-11-30 | 5.25 | 5.33 | 4.70 | 4.72 | 2691446手 | 135600万 | -0.54 | -10.27% |
| 2020-10-30 | 5.80 | 5.93 | 4.78 | 5.26 | 4456391手 | 249550万 | -0.51 | -8.84% |
| 2020-09-30 | 5.83 | 6.26 | 5.69 | 5.77 | 10076317手 | 596871万 | -0.08 | -1.37% |
| 2020-08-31 | 5.92 | 6.14 | 5.76 | 5.85 | 7011686手 | 417486万 | -0.06 | -1.01% |
| 2020-07-31 | 5.95 | 6.65 | 5.80 | 5.91 | 16506503手 | 1024720万 | -0.04 | -0.67% |
| 2020-06-30 | 6.27 | 6.42 | 5.77 | 5.95 | 7319887手 | 444055万 | -0.30 | -4.80% |
| 2020-05-29 | 7.99 | 8.57 | 5.70 | 6.25 | 17738430手 | 1353496万 | -1.86 | -22.93% |
| 2020-04-30 | 6.95 | 8.36 | 6.94 | 8.11 | 10183715手 | 782109万 | 1.10 | 15.69% |
| 2020-03-31 | 6.26 | 7.07 | 5.96 | 7.01 | 11832105手 | 768101万 | 0.78 | 12.52% |
| 2020-02-28 | 5.62 | 7.17 | 5.58 | 6.23 | 14896432手 | 964310万 | 0.02 | 0.32% |
| 2020-01-23 | 5.88 | 6.76 | 5.88 | 6.21 | 8949357手 | 557047万 | 0.36 | 6.15% |
| 2019-12-31 | 6.24 | 6.47 | 5.48 | 5.85 | 8596158手 | 520471万 | -0.42 | -6.70% |
| 2019-11-29 | 6.65 | 7.14 | 6.03 | 6.27 | 7170711手 | 463489万 | -0.38 | -5.71% |
| 2019-10-31 | 7.37 | 7.47 | 6.60 | 6.65 | 8469457手 | 585736万 | -0.72 | -9.77% |
| 2019-09-30 | 7.18 | 8.45 | 7.11 | 7.37 | 10796565手 | 845018万 | 0.22 | 3.08% |
| 2019-08-30 | 7.58 | 7.73 | 6.57 | 7.15 | 8081384手 | 582728万 | -0.51 | -6.66% |
| 2019-07-31 | 6.38 | 8.30 | 6.29 | 7.66 | 7197995手 | 536049万 | 1.37 | 21.78% |
| 2019-06-28 | 7.19 | 7.85 | 6.19 | 6.29 | 3121683手 | 215549万 | -0.90 | -12.52% |
| 2019-05-31 | 6.58 | 7.73 | 6.19 | 7.19 | 3678420手 | 258122万 | 0.53 | 7.96% |
| 2019-04-30 | 7.30 | 10.20 | 6.30 | 6.66 | 9325642手 | 763014万 | -0.55 | -7.63% |
| 2019-03-29 | 4.56 | 7.28 | 4.56 | 7.21 | 7390808手 | 471234万 | 2.65 | 58.11% |
| 2019-02-28 | 3.44 | 4.59 | 3.42 | 4.56 | 1948998手 | 78094万 | 1.10 | 31.79% |
| 2019-01-31 | 3.66 | 3.83 | 3.35 | 3.46 | 1965609手 | 72326万 | -0.19 | -5.21% |
| 2018-12-28 | 4.05 | 4.10 | 3.65 | 3.65 | 1505192手 | 58616万 | -0.35 | -8.75% |
| 2018-11-30 | 3.80 | 4.50 | 3.74 | 4.00 | 4375198手 | 176106万 | 0.19 | 4.99% |
| 2018-10-31 | 4.76 | 4.80 | 3.60 | 3.81 | 1650042手 | 65749万 | -0.97 | -20.29% |
| 2018-09-28 | 4.70 | 5.31 | 4.67 | 4.78 | 1119485手 | 56112万 | 0.08 | 1.70% |
| 2018-08-31 | 5.22 | 5.23 | 4.65 | 4.70 | 621342手 | 30202万 | -0.53 | -10.13% |
| 2018-07-31 | 5.65 | 5.68 | 5.15 | 5.23 | 866816手 | 46272万 | -0.53 | -9.20% |
| 2018-06-29 | 6.08 | 6.08 | 5.24 | 5.76 | 561301手 | 32021万 | -0.34 | -5.57% |
| 2018-05-31 | 6.83 | 6.87 | 5.90 | 6.10 | 771495手 | 50077万 | -0.79 | -11.47% |
| 2018-04-27 | 7.25 | 7.31 | 6.73 | 6.89 | 734272手 | 51637万 | -0.35 | -4.83% |
| 2018-03-30 | 7.07 | 7.49 | 6.87 | 7.24 | 1428674手 | 103281万 | 0.16 | 2.26% |
| 2018-02-28 | 7.36 | 7.38 | 6.45 | 7.08 | 727767手 | 51125万 | -0.28 | -3.80% |
| 2018-01-31 | 6.94 | 7.65 | 6.93 | 7.36 | 1771706手 | 128775万 | 0.37 | 5.29% |
| 2017-12-29 | 7.30 | 7.45 | 6.83 | 6.99 | 593732手 | 41926万 | -0.31 | -4.25% |
| 2017-11-30 | 7.54 | 7.58 | 7.03 | 7.30 | 708546手 | 51800万 | -0.25 | -3.31% |
| 2017-10-31 | 7.99 | 8.00 | 7.46 | 7.55 | 609741手 | 46982万 | -0.32 | -4.07% |
| 2017-09-29 | 7.51 | 8.27 | 7.41 | 7.87 | 2674791手 | 209918万 | 0.37 | 4.93% |
| 2017-08-31 | 7.57 | 7.69 | 7.35 | 7.50 | 1047193手 | 78715万 | -0.06 | -0.79% |
| 2017-07-31 | 7.62 | 7.70 | 7.34 | 7.56 | 1152958手 | 87384万 | -0.11 | -1.43% |
| 2017-06-30 | 7.79 | 7.79 | 7.59 | 7.67 | 1182078手 | 90846万 | -0.15 | -1.92% |
| 2017-05-31 | 8.07 | 8.07 | 7.40 | 7.82 | 1788733手 | 138645万 | -0.26 | -3.22% |
| 2017-04-28 | 8.10 | 8.50 | 8.05 | 8.08 | 1604221手 | 130841万 | -0.02 | -0.25% |
| 2017-03-31 | 8.27 | 8.48 | 8.10 | 8.10 | 1870940手 | 156165万 | -0.17 | -2.06% |
| 2017-02-28 | 8.23 | 8.42 | 8.12 | 8.27 | 1218872手 | 100943万 | 0.06 | 0.73% |
| 2017-01-26 | 8.86 | 8.86 | 8.10 | 8.21 | 1907276手 | 159381万 | -0.69 | -7.75% |
| 2016-12-30 | 9.15 | 9.26 | 8.51 | 8.90 | 2182869手 | 194945万 | -0.25 | -2.73% |
| 2016-11-30 | 9.07 | 9.31 | 8.83 | 9.15 | 3147337手 | 287115万 | 0.08 | 0.88% |
| 2016-10-31 | 9.67 | 9.69 | 8.93 | 9.07 | 2481559手 | 227258万 | -0.59 | -6.11% |
| 2016-09-30 | 10.59 | 11.07 | 9.52 | 9.66 | 4835617手 | 497191万 | -0.96 | -9.04% |
| 2016-08-31 | 9.86 | 11.14 | 9.59 | 10.62 | 8524410手 | 906980万 | 0.75 | 7.60% |
| 2016-07-29 | 9.49 | 10.75 | 9.43 | 9.87 | 5636521手 | 564551万 | 0.37 | 3.90% |
| 2016-06-30 | 9.56 | 10.13 | 9.05 | 9.50 | 4961871手 | 475754万 | -0.02 | -0.21% |
| 2016-05-31 | 9.10 | 10.89 | 9.06 | 9.52 | 10930208手 | 1096492万 | 0.26 | 2.81% |
| 2016-04-29 | 7.48 | 9.90 | 7.47 | 9.26 | 11722056手 | 1025149万 | 1.73 | 22.98% |
| 2016-03-31 | 6.61 | 7.94 | 6.43 | 7.53 | 13945323手 | 1011235万 | 0.99 | 15.14% |
| 2016-02-29 | 6.50 | 7.88 | 6.28 | 6.54 | 5452286手 | 389271万 | -0.04 | -0.61% |
| 2016-01-29 | 10.75 | 10.75 | 6.16 | 6.58 | 6397652手 | 511565万 | -4.05 | -38.10% |
| 2015-12-31 | 12.58 | 12.58 | 10.50 | 10.63 | 8901681手 | 1024866万 | -0.82 | -7.16% |
| 2015-11-30 | 9.98 | 13.23 | 9.57 | 11.45 | 14233952手 | 1622761万 | 1.18 | 11.49% |
| 2015-10-30 | 8.25 | 11.06 | 8.01 | 10.27 | 17105860手 | 1662360万 | 2.33 | 29.34% |
| 2015-09-30 | 9.30 | 9.67 | 7.58 | 7.94 | 10963686手 | 936632万 | -1.55 | -16.33% |
| 2015-08-31 | 18.23 | 18.23 | 8.69 | 9.49 | 13463657手 | 1923340万 | -10.71 | -53.02% |
| 2015-06-25 | 22.99 | 28.18 | 19.28 | 20.20 | 6003811手 | 1484235万 | -2.71 | -11.83% |
| 2015-05-29 | 16.97 | 25.10 | 16.07 | 22.91 | 4469761手 | 936545万 | 5.49 | 32.45% |
| 2015-04-30 | 14.18 | 18.63 | 13.95 | 16.92 | 2393514手 | 399707万 | 2.74 | 19.32% |
| 2015-03-31 | 12.90 | 15.49 | 11.85 | 14.18 | 1812703手 | 238159万 | 1.66 | 13.20% |
| 2015-02-27 | 9.40 | 12.75 | 8.85 | 12.58 | 906128手 | 92964万 | 2.51 | 26.70% |
| 2015-01-30 | 7.99 | 9.99 | 7.86 | 9.40 | 1260924手 | 116161万 | 1.41 | 17.65% |
| 2014-12-31 | 7.87 | 8.72 | 7.42 | 7.99 | 1241089手 | 99895万 | 0.10 | 1.27% |
| 2014-11-28 | 8.42 | 8.43 | 7.65 | 7.89 | 570090手 | 45113万 | -0.37 | -4.48% |
| 2014-10-30 | 8.55 | 8.59 | 7.71 | 8.26 | 1119411手 | 90952万 | -0.55 | -6.57% |
| 2014-09-30 | 7.35 | 8.40 | 7.31 | 8.37 | 669773手 | 53349万 | 1.02 | 13.88% |
| 2014-08-29 | 7.30 | 7.95 | 7.20 | 7.35 | 478605手 | 36167万 | 0.30 | 4.11% |
| 2014-07-31 | 6.23 | 7.55 | 6.19 | 7.30 | 773035手 | 53372万 | 1.08 | 17.36% |
| 2014-06-30 | 5.93 | 6.54 | 5.84 | 6.22 | 401021手 | 24897万 | 0.30 | 5.07% |
| 2014-05-30 | 6.15 | 6.63 | 5.85 | 5.92 | 461974手 | 29303万 | -0.23 | -3.74% |
| 2014-04-30 | 5.34 | 6.59 | 5.23 | 6.15 | 2224572手 | 131050万 | 0.75 | 13.89% |
| 2014-03-31 | 4.73 | 5.92 | 4.62 | 5.40 | 2216072手 | 119976万 | 0.67 | 14.16% |
| 2014-02-28 | 5.07 | 5.40 | 4.62 | 4.73 | 516091手 | 26206万 | -0.32 | -6.34% |
| 2014-01-30 | 5.02 | 5.26 | 4.89 | 5.05 | 376938手 | 19060万 | 0.00 | 0.00% |
| 2013-12-31 | 5.32 | 5.95 | 4.92 | 5.05 | 1507713手 | 83465万 | -0.31 | -5.78% |
| 2013-11-29 | 5.50 | 5.50 | 5.17 | 5.36 | 628633手 | 33435万 | -0.05 | -0.92% |
| 2013-10-31 | 5.48 | 5.89 | 5.15 | 5.41 | 844995手 | 47797万 | -0.07 | -1.28% |
| 2013-09-30 | 5.81 | 6.40 | 5.42 | 5.48 | 1569599手 | 93748万 | -0.39 | -6.64% |
| 2013-08-30 | 5.53 | 6.04 | 5.22 | 5.87 | 1256387手 | 71285万 | 0.34 | 6.15% |
| 2013-07-31 | 5.10 | 5.58 | 4.80 | 5.53 | 810294手 | 41971万 | 0.40 | 7.80% |
| 2013-06-28 | 6.07 | 6.16 | 4.49 | 5.13 | 691203手 | 37594万 | -0.98 | -16.04% |
| 2013-05-31 | 5.50 | 6.39 | 5.46 | 6.11 | 1529569手 | 92650万 | 0.64 | 11.70% |
| 2013-04-26 | 5.50 | 6.11 | 5.38 | 5.47 | 1055385手 | 60446万 | -0.03 | -0.55% |
| 2013-03-29 | 6.24 | 6.25 | 5.42 | 5.50 | 1179071手 | 67108万 | -0.72 | -11.58% |
| 2013-02-28 | 6.08 | 6.45 | 5.86 | 6.22 | 926990手 | 57148万 | 0.14 | 2.30% |
| 2013-01-31 | 6.99 | 7.46 | 6.00 | 6.08 | 3218826手 | 216174万 | -0.87 | -12.52% |
| 2012-12-31 | 4.86 | 7.38 | 4.58 | 6.95 | 5677581手 | 383397万 | 2.16 | 45.09% |
| 2012-11-30 | 5.06 | 5.52 | 4.56 | 4.79 | 593950手 | 30651万 | -0.30 | -5.89% |
| 2012-10-31 | 5.17 | 5.66 | 4.91 | 5.09 | 502699手 | 26160万 | -0.08 | -1.55% |
| 2012-09-28 | 4.71 | 5.93 | 4.68 | 5.17 | 1198580手 | 63011万 | 0.46 | 9.77% |
| 2012-08-31 | 5.25 | 5.75 | 4.62 | 4.71 | 1391193手 | 73380万 | -0.56 | -10.63% |
2319.12 (1.00%)
19664.10 -1.06%
