| 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 | 3.33 | 3.68 | 3.09 | 3.17 | 13463597手 | 446056万 | -0.16 | -4.80% |
| 2022-05-31 | 3.30 | 4.12 | 3.25 | 3.33 | 26935826手 | 982183万 | 0.33 | 11.00% |
| 2022-04-29 | 4.21 | 4.63 | 2.76 | 3.00 | 26883116手 | 996415万 | -0.83 | -21.67% |
| 2022-03-31 | 3.10 | 4.15 | 2.55 | 3.83 | 30236422手 | 1064777万 | 0.73 | 23.55% |
| 2022-02-28 | 3.05 | 3.60 | 3.05 | 3.10 | 6621903手 | 216427万 | -0.19 | -5.78% |
| 2022-01-28 | 3.59 | 3.85 | 3.23 | 3.29 | 9246892手 | 334310万 | -0.31 | -8.61% |
| 2021-12-31 | 3.30 | 3.96 | 3.26 | 3.60 | 18093344手 | 658713万 | 0.30 | 9.09% |
| 2021-11-30 | 3.64 | 3.71 | 3.30 | 3.30 | 6687699手 | 233917万 | -0.38 | -10.33% |
| 2021-10-29 | 4.41 | 4.73 | 3.52 | 3.68 | 7698594手 | 311399万 | -0.33 | -8.23% |
| 2021-09-23 | 3.78 | 4.47 | 3.72 | 4.01 | 8903191手 | 361875万 | 0.22 | 5.80% |
| 2021-08-31 | 4.22 | 4.49 | 3.64 | 3.79 | 9790424手 | 400490万 | -0.54 | -12.47% |
| 2021-07-30 | 5.22 | 6.00 | 4.19 | 4.33 | 12342017手 | 643807万 | -0.91 | -17.37% |
| 2021-06-30 | 5.38 | 5.74 | 4.90 | 5.24 | 12473192手 | 658946万 | -0.19 | -3.50% |
| 2021-05-31 | 5.37 | 5.82 | 4.86 | 5.43 | 11869332手 | 629641万 | -0.14 | -2.51% |
| 2021-04-30 | 6.24 | 7.28 | 5.57 | 5.57 | 16621551手 | 1084741万 | -0.71 | -11.31% |
| 2021-03-31 | 7.91 | 8.54 | 5.96 | 6.28 | 24332736手 | 1728668万 | -2.20 | -25.94% |
| 2021-02-26 | 8.51 | 8.57 | 6.89 | 8.48 | 7939540手 | 599602万 | -0.97 | -10.27% |
| 2021-01-28 | 12.70 | 12.85 | 9.25 | 9.45 | 6812730手 | 760367万 | -3.48 | -26.91% |
| 2020-12-31 | 15.01 | 15.04 | 12.42 | 12.93 | 2235185手 | 304566万 | -1.92 | -12.93% |
| 2020-11-30 | 14.00 | 15.07 | 13.33 | 14.85 | 3158950手 | 449517万 | 0.78 | 5.54% |
| 2020-10-30 | 15.30 | 15.65 | 14.07 | 14.07 | 2168505手 | 323759万 | -1.10 | -7.25% |
| 2020-09-30 | 16.76 | 16.82 | 14.96 | 15.17 | 2917311手 | 470140万 | -1.63 | -9.70% |
| 2020-08-31 | 17.40 | 18.25 | 16.58 | 16.80 | 3833847手 | 671507万 | -0.55 | -3.17% |
| 2020-07-31 | 22.90 | 28.58 | 17.11 | 17.35 | 6876072手 | 1476977万 | -5.51 | -24.10% |
| 2020-06-30 | 21.73 | 23.43 | 21.54 | 22.86 | 2809497手 | 629312万 | 1.20 | 5.54% |
| 2020-05-29 | 23.95 | 23.95 | 21.52 | 21.66 | 1966841手 | 445676万 | -2.28 | -9.52% |
| 2020-04-30 | 20.93 | 24.17 | 20.70 | 23.94 | 2249831手 | 494014万 | 3.05 | 14.60% |
| 2020-03-31 | 23.61 | 26.70 | 20.14 | 20.89 | 3473948手 | 810498万 | -2.70 | -11.45% |
| 2020-02-28 | 23.76 | 25.18 | 22.88 | 23.59 | 3011493手 | 728480万 | -2.81 | -10.64% |
| 2020-01-23 | 29.08 | 29.45 | 26.28 | 26.40 | 2016900手 | 560194万 | -2.30 | -8.01% |
| 2019-12-31 | 27.93 | 28.87 | 26.46 | 28.70 | 2616396手 | 723598万 | 0.77 | 2.76% |
| 2019-11-29 | 28.59 | 29.49 | 27.31 | 27.93 | 1684428手 | 480040万 | -0.62 | -2.17% |
| 2019-10-31 | 27.20 | 30.66 | 27.07 | 28.55 | 1962810手 | 564081万 | 1.58 | 5.86% |
| 2019-09-30 | 26.51 | 28.40 | 26.26 | 26.97 | 2026693手 | 553853万 | 0.29 | 1.09% |
| 2019-08-30 | 28.99 | 28.99 | 25.51 | 26.68 | 2321729手 | 629863万 | -2.52 | -8.63% |
| 2019-07-31 | 32.99 | 33.57 | 28.96 | 29.20 | 2335130手 | 733366万 | -3.37 | -10.35% |
| 2019-06-28 | 29.78 | 32.88 | 28.90 | 32.57 | 1765775手 | 540943万 | 2.94 | 9.92% |
| 2019-05-31 | 30.50 | 31.62 | 28.39 | 29.63 | 2181791手 | 651755万 | -1.79 | -5.70% |
| 2019-04-30 | 31.30 | 35.20 | 30.50 | 31.42 | 4589352手 | 1493204万 | 0.40 | 1.29% |
| 2019-03-29 | 31.75 | 33.06 | 27.79 | 31.02 | 5317700手 | 1633639万 | -0.60 | -1.90% |
| 2019-02-28 | 28.15 | 32.90 | 27.33 | 31.62 | 2690621手 | 808930万 | 4.33 | 15.87% |
| 2019-01-31 | 25.58 | 28.01 | 24.65 | 27.29 | 2114007手 | 555712万 | 1.84 | 7.23% |
| 2018-12-28 | 26.15 | 28.59 | 24.30 | 25.45 | 3249498手 | 871735万 | -0.05 | -0.20% |
| 2018-11-30 | 23.88 | 27.07 | 22.51 | 25.50 | 3427244手 | 841993万 | 2.15 | 9.21% |
| 2018-10-31 | 24.49 | 24.76 | 20.41 | 23.35 | 2356877手 | 528888万 | -1.98 | -7.82% |
| 2018-09-28 | 24.97 | 26.08 | 23.47 | 25.33 | 2304558手 | 573124万 | 0.23 | 0.92% |
| 2018-08-31 | 26.03 | 26.04 | 22.51 | 25.10 | 2442223手 | 583526万 | -1.19 | -4.53% |
| 2018-07-31 | 25.79 | 27.39 | 22.63 | 26.29 | 3968512手 | 1014166万 | 0.54 | 2.10% |
| 2018-06-29 | 27.09 | 29.58 | 24.91 | 25.75 | 4108003手 | 1141345万 | -1.35 | -4.98% |
| 2018-05-31 | 28.60 | 29.98 | 26.65 | 27.10 | 3582292手 | 1030409万 | -1.95 | -6.71% |
| 2018-04-27 | 33.18 | 33.68 | 27.55 | 29.05 | 5184589手 | 1575525万 | -3.76 | -11.46% |
| 2018-03-30 | 36.70 | 38.83 | 31.15 | 32.81 | 6783354手 | 2360315万 | -4.43 | -11.90% |
| 2018-02-28 | 45.30 | 46.88 | 33.17 | 37.24 | 5799735手 | 2290485万 | -7.82 | -17.36% |
| 2018-01-31 | 31.53 | 45.36 | 31.53 | 45.06 | 11589087手 | 4638296万 | 13.67 | 43.55% |
| 2017-12-29 | 31.98 | 33.33 | 30.42 | 31.39 | 3331917手 | 1056934万 | -0.69 | -2.15% |
| 2017-11-30 | 30.77 | 32.88 | 30.16 | 32.08 | 4724223手 | 1487288万 | 1.30 | 4.22% |
| 2017-10-31 | 31.51 | 31.74 | 30.26 | 30.78 | 2773971手 | 856657万 | -0.30 | -0.96% |
| 2017-09-29 | 32.35 | 33.86 | 30.80 | 31.08 | 5541444手 | 1805730万 | -1.38 | -4.25% |
| 2017-08-31 | 30.91 | 34.27 | 30.76 | 32.46 | 6293303手 | 2048308万 | 1.55 | 5.01% |
| 2017-07-31 | 33.56 | 33.97 | 30.05 | 30.91 | 5143882手 | 1645157万 | -2.67 | -7.95% |
| 2017-06-30 | 33.70 | 36.18 | 33.31 | 33.58 | 11536415手 | 4018812万 | 0.04 | 0.12% |
| 2017-05-31 | 36.41 | 37.94 | 30.70 | 33.54 | 14138674手 | 4748647万 | -2.99 | -8.19% |
| 2017-04-28 | 29.99 | 48.30 | 29.99 | 36.53 | 18197402手 | 7290951万 | 9.27 | 34.01% |
| 2017-03-31 | 25.60 | 28.39 | 25.51 | 27.26 | 3945205手 | 1067820万 | 1.64 | 6.40% |
| 2017-02-28 | 24.28 | 27.24 | 24.11 | 25.62 | 2129414手 | 551221万 | 1.32 | 5.43% |
| 2017-01-26 | 23.90 | 24.82 | 23.69 | 24.30 | 1180471手 | 286191万 | 0.40 | 1.67% |
| 2016-12-30 | 26.00 | 26.82 | 23.53 | 23.90 | 1616725手 | 404438万 | -2.23 | -8.53% |
| 2016-11-30 | 27.76 | 28.17 | 25.78 | 26.13 | 2392536手 | 649993万 | -1.63 | -5.87% |
| 2016-10-31 | 28.26 | 28.90 | 26.87 | 27.76 | 2048366手 | 568123万 | -0.47 | -1.67% |
| 2016-09-30 | 26.75 | 29.35 | 26.10 | 28.23 | 2819145手 | 783196万 | 1.58 | 5.93% |
| 2016-08-31 | 25.32 | 27.88 | 25.11 | 26.65 | 3202605手 | 850247万 | 1.05 | 4.10% |
| 2016-07-29 | 24.46 | 27.38 | 24.38 | 25.60 | 2324560手 | 600924万 | 1.22 | 5.00% |
| 2016-06-30 | 24.72 | 25.34 | 23.81 | 24.38 | 1390692手 | 341800万 | -0.32 | -1.30% |
| 2016-05-31 | 25.40 | 26.89 | 23.00 | 24.70 | 2662174手 | 665139万 | -0.43 | -1.71% |
| 2016-04-29 | 24.25 | 25.90 | 23.12 | 25.13 | 2082452手 | 515233万 | 0.84 | 3.46% |
| 2016-03-31 | 22.83 | 26.68 | 22.51 | 24.29 | 2786098手 | 688857万 | 1.88 | 8.39% |
| 2016-02-29 | 22.68 | 24.73 | 21.52 | 22.41 | 1545090手 | 361697万 | -0.14 | -0.62% |
| 2016-01-29 | 30.90 | 31.05 | 21.24 | 22.55 | 2452455手 | 637817万 | -8.15 | -26.55% |
| 2015-12-31 | 25.67 | 34.38 | 25.38 | 30.70 | 5502652手 | 1636978万 | 4.96 | 19.27% |
| 2015-11-30 | 24.98 | 28.69 | 24.35 | 25.74 | 3880867手 | 1029135万 | 0.72 | 2.88% |
| 2015-10-30 | 22.57 | 27.50 | 22.44 | 25.02 | 2837160手 | 714712万 | 3.10 | 14.14% |
| 2015-09-30 | 24.71 | 26.48 | 21.68 | 21.92 | 3327803手 | 804074万 | -3.78 | -14.71% |
| 2015-08-31 | 30.00 | 31.30 | 19.97 | 25.70 | 7569925手 | 2049083万 | -3.96 | -13.35% |
| 2015-07-31 | 30.61 | 32.32 | 21.60 | 29.66 | 9618667手 | 2580457万 | -0.79 | -2.59% |
| 2015-06-30 | 26.70 | 36.00 | 24.30 | 30.45 | 10403898手 | 3092015万 | 3.83 | 14.39% |
| 2015-05-29 | 32.50 | 33.70 | 25.55 | 26.62 | 6187052手 | 1853620万 | -34.35 | -55.36% |
| 2015-04-30 | 55.45 | 64.50 | 53.00 | 62.05 | 2765600手 | 1604429万 | 6.67 | 12.04% |
| 2015-03-31 | 49.28 | 59.50 | 43.51 | 55.38 | 3103598手 | 1544353万 | 4.07 | 8.42% |
| 2015-02-27 | 46.70 | 49.82 | 44.06 | 48.32 | 596943手 | 279665万 | 1.68 | 3.56% |
| 2015-01-30 | 43.50 | 51.97 | 41.00 | 47.12 | 2065782手 | 955852万 | 3.52 | 8.07% |
| 2014-12-31 | 35.50 | 43.84 | 32.01 | 43.60 | 2278528手 | 835654万 | 8.15 | 22.99% |
| 2014-11-28 | 25.72 | 35.80 | 25.72 | 35.45 | 1701594手 | 503247万 | 10.08 | 39.73% |
| 2014-10-30 | 25.55 | 26.79 | 24.40 | 25.37 | 730882手 | 187869万 | 0.72 | 2.85% |
| 2014-09-30 | 25.65 | 28.15 | 24.80 | 25.23 | 1206687手 | 316664万 | -0.38 | -1.48% |
| 2014-08-29 | 27.19 | 28.20 | 25.56 | 25.61 | 1062530手 | 287516万 | -0.59 | -2.15% |
| 2014-07-31 | 25.26 | 29.75 | 24.47 | 27.51 | 1394976手 | 377692万 | 2.34 | 9.30% |
| 2014-06-30 | 26.40 | 27.85 | 24.34 | 25.17 | 1159902手 | 299400万 | -1.57 | -5.87% |
| 2014-05-30 | 25.37 | 28.29 | 24.15 | 26.74 | 1169121手 | 305969万 | 1.33 | 5.23% |
| 2014-04-30 | 27.80 | 31.31 | 24.13 | 25.41 | 3102914手 | 883904万 | -2.43 | -8.73% |
| 2014-03-31 | 18.60 | 30.23 | 18.38 | 27.84 | 4052354手 | 1006470万 | 9.54 | 52.13% |
| 2014-02-28 | 19.50 | 21.70 | 16.21 | 18.30 | 1336383手 | 254631万 | -1.30 | -6.63% |
| 2014-01-30 | 20.20 | 21.05 | 16.60 | 19.60 | 1209271手 | 229944万 | -0.63 | -3.11% |
| 2013-12-31 | 21.29 | 22.58 | 19.48 | 20.23 | 981194手 | 204292万 | -0.77 | -3.67% |
| 2013-11-29 | 23.80 | 24.19 | 19.40 | 21.00 | 898340手 | 190301万 | -2.50 | -10.64% |
| 2013-10-31 | 32.18 | 34.88 | 22.15 | 23.50 | 853057手 | 209688万 | -8.98 | -27.65% |
| 2013-09-30 | 36.80 | 38.20 | 31.72 | 32.48 | 648312手 | 228029万 | -4.32 | -11.74% |
| 2013-08-23 | 33.21 | 39.09 | 33.21 | 36.80 | 590354手 | 213382万 | 3.54 | 10.64% |
| 2013-07-31 | 32.20 | 36.74 | 31.38 | 33.26 | 924986手 | 315702万 | 0.72 | 2.21% |
| 2013-06-28 | 33.64 | 35.63 | 27.05 | 32.54 | 823906手 | 256991万 | -1.22 | -3.61% |
| 2013-05-31 | 25.70 | 36.65 | 25.20 | 33.76 | 1106874手 | 340706万 | 8.06 | 31.36% |
| 2013-04-26 | 23.80 | 27.80 | 23.80 | 25.70 | 555429手 | 145829万 | 1.33 | 5.46% |
| 2013-03-29 | 25.72 | 26.40 | 22.78 | 24.37 | 757167手 | 183807万 | -1.35 | -5.25% |
| 2013-02-28 | 26.11 | 27.30 | 24.13 | 25.72 | 699308手 | 178935万 | -0.25 | -0.96% |
| 2013-01-31 | 28.60 | 28.92 | 25.88 | 25.97 | 1112191手 | 305800万 | -2.26 | -8.01% |
| 2012-12-31 | 21.96 | 28.32 | 21.70 | 28.23 | 1194882手 | 295328万 | 6.36 | 29.08% |
| 2012-11-30 | 20.78 | 22.60 | 19.95 | 21.87 | 869502手 | 187429万 | 1.08 | 5.20% |
| 2012-10-31 | 17.66 | 21.10 | 17.60 | 20.79 | 828683手 | 161917万 | 2.97 | 16.67% |
| 2012-09-28 | 16.52 | 18.46 | 16.52 | 17.82 | 575602手 | 101132万 | 1.09 | 6.51% |
| 2012-08-31 | 17.34 | 19.07 | 16.09 | 16.73 | 968192手 | 172192万 | -0.61 | -3.52% |
| 2012-07-31 | 18.09 | 19.85 | 16.80 | 17.34 | 1171227手 | 217833万 | -0.75 | -4.15% |
2319.12 (1.00%)
19664.10 -1.06%
