| 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 | 0.97 | 1.31 | 0.88 | 1.09 | 406714手 | 4287万 | -2.24 | -67.27% |
| 2022-04-28 | 5.90 | 6.05 | 3.33 | 3.33 | 74877手 | 3997万 | -2.61 | -43.94% |
| 2022-03-31 | 6.58 | 7.09 | 5.60 | 5.94 | 237582手 | 15018万 | -0.65 | -9.86% |
| 2022-02-28 | 6.26 | 6.97 | 6.01 | 6.59 | 94064手 | 6066万 | 0.63 | 10.57% |
| 2022-01-28 | 6.82 | 7.08 | 5.84 | 5.96 | 136712手 | 9102万 | -0.91 | -13.25% |
| 2021-12-31 | 6.14 | 7.69 | 6.02 | 6.87 | 236764手 | 16144万 | 0.75 | 12.26% |
| 2021-11-30 | 5.96 | 6.53 | 5.81 | 6.12 | 107214手 | 6613万 | 0.23 | 3.90% |
| 2021-10-29 | 5.75 | 6.13 | 5.67 | 5.89 | 49734手 | 2947万 | 0.10 | 1.73% |
| 2021-09-30 | 5.97 | 6.58 | 5.51 | 5.79 | 141751手 | 8559万 | -0.18 | -3.02% |
| 2021-08-31 | 5.56 | 6.10 | 5.39 | 5.97 | 82932手 | 4772万 | 0.46 | 8.35% |
| 2021-07-30 | 5.87 | 6.69 | 5.32 | 5.51 | 111735手 | 6800万 | -0.29 | -5.00% |
| 2021-06-30 | 5.03 | 6.20 | 4.96 | 5.80 | 114878手 | 6431万 | 0.76 | 15.08% |
| 2021-05-31 | 4.79 | 5.36 | 4.79 | 5.04 | 58673手 | 2953万 | 0.16 | 3.28% |
| 2021-04-30 | 5.34 | 5.43 | 4.75 | 4.88 | 93616手 | 4803万 | -0.46 | -8.61% |
| 2021-03-31 | 4.54 | 5.54 | 4.44 | 5.34 | 177754手 | 8806万 | 0.84 | 18.67% |
| 2021-02-26 | 3.95 | 4.61 | 3.81 | 4.50 | 78359手 | 3347万 | 0.49 | 12.22% |
| 2021-01-29 | 5.36 | 5.39 | 4.01 | 4.01 | 79599手 | 3686万 | -1.29 | -24.34% |
| 2020-12-31 | 6.12 | 6.18 | 4.95 | 5.30 | 88518手 | 4862万 | -0.84 | -13.68% |
| 2020-11-30 | 6.18 | 6.35 | 5.92 | 6.14 | 41450手 | 2565万 | -0.09 | -1.45% |
| 2020-10-30 | 6.56 | 6.62 | 6.11 | 6.23 | 47518手 | 3069万 | -0.31 | -4.74% |
| 2020-09-30 | 6.58 | 7.03 | 6.31 | 6.54 | 123058手 | 8100万 | -0.03 | -0.46% |
| 2020-08-31 | 6.35 | 6.80 | 6.35 | 6.57 | 137827手 | 9025万 | 0.17 | 2.66% |
| 2020-07-31 | 6.20 | 6.76 | 6.05 | 6.40 | 194380手 | 12474万 | 0.14 | 2.24% |
| 2020-06-30 | 6.08 | 6.81 | 5.91 | 6.26 | 234802手 | 14924万 | 0.22 | 3.64% |
| 2020-05-29 | 6.66 | 6.71 | 5.64 | 6.04 | 173116手 | 10494万 | -0.68 | -10.12% |
| 2020-04-30 | 7.27 | 7.44 | 6.66 | 6.72 | 196175手 | 13994万 | -0.48 | -6.67% |
| 2020-03-31 | 7.40 | 7.97 | 7.04 | 7.20 | 119921手 | 9068万 | -0.06 | -0.83% |
| 2020-02-28 | 7.31 | 7.60 | 6.94 | 7.26 | 137923手 | 10110万 | -0.43 | -5.59% |
| 2020-01-23 | 7.83 | 8.43 | 7.65 | 7.69 | 91775手 | 7345万 | -0.13 | -1.66% |
| 2019-12-31 | 7.37 | 8.13 | 7.16 | 7.82 | 135598手 | 10545万 | 0.45 | 6.11% |
| 2019-11-29 | 7.13 | 7.79 | 7.00 | 7.37 | 99885手 | 7385万 | 0.24 | 3.37% |
| 2019-10-31 | 7.65 | 7.65 | 7.05 | 7.13 | 67856手 | 4903万 | -0.56 | -7.28% |
| 2019-09-30 | 7.20 | 8.04 | 7.17 | 7.69 | 76314手 | 5848万 | 0.51 | 7.10% |
| 2019-08-30 | 7.58 | 7.60 | 6.76 | 7.18 | 65690手 | 4657万 | -0.41 | -5.40% |
| 2019-07-31 | 8.10 | 8.15 | 7.50 | 7.59 | 65689手 | 5113万 | -0.41 | -5.12% |
| 2019-06-28 | 8.04 | 8.27 | 7.67 | 8.00 | 83896手 | 6707万 | 0.05 | 0.63% |
| 2019-05-31 | 8.34 | 8.61 | 7.66 | 7.95 | 120570手 | 9855万 | -0.62 | -7.24% |
| 2019-04-30 | 9.72 | 11.48 | 8.44 | 8.57 | 628676手 | 64789万 | -1.18 | -12.10% |
| 2019-03-29 | 10.14 | 11.46 | 9.38 | 9.75 | 534788手 | 56756万 | -0.18 | -1.81% |
| 2019-02-28 | 7.91 | 10.68 | 7.91 | 9.93 | 279535手 | 27910万 | 1.83 | 22.59% |
| 2019-01-31 | 9.64 | 10.55 | 7.99 | 8.10 | 169502手 | 16567万 | -1.52 | -15.80% |
| 2018-12-28 | 10.75 | 11.06 | 9.11 | 9.62 | 170518手 | 17688万 | -1.08 | -10.09% |
| 2018-11-30 | 9.88 | 11.98 | 9.80 | 10.70 | 662726手 | 71496万 | 0.65 | 6.47% |
| 2018-10-31 | 9.39 | 11.44 | 7.73 | 10.05 | 493016手 | 49341万 | 0.62 | 6.58% |
| 2018-09-28 | 9.75 | 10.18 | 8.97 | 9.43 | 75376手 | 7118万 | -0.25 | -2.58% |
| 2018-08-31 | 10.43 | 11.59 | 9.58 | 9.68 | 240156手 | 24969万 | -0.57 | -5.56% |
| 2018-07-31 | 10.34 | 10.63 | 9.01 | 10.25 | 236018手 | 23665万 | -0.19 | -1.82% |
| 2018-06-29 | 11.90 | 12.01 | 7.76 | 10.44 | 457780手 | 43811万 | -1.51 | -12.64% |
| 2018-05-31 | 12.19 | 13.50 | 11.67 | 11.95 | 192756手 | 24924万 | -0.24 | -1.97% |
| 2018-04-27 | 12.11 | 13.58 | 11.60 | 12.19 | 301441手 | 37899万 | 0.03 | 0.25% |
| 2018-03-30 | 10.78 | 12.59 | 10.44 | 12.16 | 308872手 | 36287万 | 1.37 | 12.70% |
| 2018-02-28 | 11.42 | 11.45 | 9.20 | 10.79 | 242768手 | 24438万 | -0.72 | -6.25% |
| 2018-01-31 | 12.70 | 13.94 | 11.20 | 11.51 | 423807手 | 52713万 | -1.15 | -9.08% |
| 2017-12-29 | 12.76 | 13.80 | 12.10 | 12.66 | 206237手 | 26277万 | -0.07 | -0.55% |
| 2017-11-30 | 14.59 | 14.97 | 12.48 | 12.73 | 270651手 | 36826万 | -1.93 | -13.16% |
| 2017-10-31 | 14.09 | 15.30 | 14.09 | 14.66 | 321613手 | 47072万 | 0.59 | 4.19% |
| 2017-09-29 | 15.06 | 16.30 | 13.81 | 14.07 | 468768手 | 71225万 | -0.91 | -6.08% |
| 2017-08-31 | 14.88 | 15.48 | 13.95 | 14.98 | 616574手 | 91282万 | 0.20 | 1.35% |
| 2017-07-31 | 13.75 | 15.90 | 12.33 | 14.78 | 870367手 | 125746万 | 0.94 | 6.79% |
| 2017-06-30 | 13.28 | 14.38 | 12.25 | 13.84 | 373574手 | 50558万 | 0.55 | 4.14% |
| 2017-05-31 | 15.71 | 15.90 | 13.01 | 13.29 | 377976手 | 55301万 | -2.61 | -16.41% |
| 2017-04-28 | 18.99 | 19.85 | 14.65 | 15.90 | 539715手 | 92980万 | -2.91 | -15.47% |
| 2017-03-31 | 21.20 | 21.88 | 18.00 | 18.81 | 417830手 | 85668万 | -2.12 | -10.13% |
| 2017-02-28 | 21.37 | 22.49 | 19.45 | 20.93 | 393973手 | 82378万 | -0.32 | -1.51% |
| 2017-01-26 | 23.65 | 24.40 | 20.01 | 21.25 | 504217手 | 113195万 | -2.56 | -10.75% |
| 2016-12-30 | 22.38 | 24.50 | 21.18 | 23.81 | 590541手 | 135832万 | 1.72 | 7.79% |
| 2016-11-30 | 21.12 | 24.72 | 21.10 | 22.09 | 1078180手 | 249776万 | 1.01 | 4.79% |
| 2016-10-31 | 20.51 | 22.35 | 20.51 | 21.08 | 694670手 | 149619万 | 0.25 | 1.20% |
| 2016-09-30 | 20.08 | 21.21 | 18.91 | 20.83 | 1048332手 | 211653万 | 0.77 | 3.84% |
| 2016-08-31 | 20.56 | 20.58 | 18.33 | 20.06 | 1461923手 | 282184万 | -2.79 | -12.21% |
| 2016-04-25 | 20.98 | 25.72 | 20.81 | 22.85 | 828128手 | 191855万 | 1.84 | 8.76% |
| 2016-03-31 | 15.87 | 21.30 | 15.60 | 21.01 | 935339手 | 173901万 | 5.14 | 32.39% |
| 2016-02-29 | 16.50 | 20.50 | 15.78 | 15.87 | 705157手 | 130513万 | -0.88 | -5.25% |
| 2016-01-29 | 27.44 | 27.50 | 14.90 | 16.75 | 1021024手 | 192536万 | -10.47 | -38.46% |
| 2015-12-31 | 22.30 | 28.49 | 20.80 | 27.22 | 1107610手 | 272220万 | 4.63 | 20.50% |
| 2015-11-30 | 17.59 | 26.75 | 17.58 | 22.59 | 1572974手 | 353519万 | 3.86 | 20.61% |
| 2015-10-30 | 14.44 | 19.25 | 14.29 | 18.73 | 1046744手 | 182300万 | 4.74 | 33.88% |
| 2015-09-30 | 14.00 | 15.09 | 12.95 | 13.99 | 559886手 | 79016万 | -0.61 | -4.18% |
| 2015-08-31 | 17.79 | 22.18 | 11.51 | 14.60 | 1998510手 | 363151万 | -3.44 | -19.07% |
| 2015-07-31 | 22.50 | 24.37 | 11.06 | 18.04 | 2467255手 | 409845万 | -5.08 | -21.97% |
| 2015-06-30 | 21.82 | 38.07 | 21.43 | 23.12 | 1741408手 | 520579万 | 1.30 | 5.96% |
| 2015-05-29 | 19.50 | 24.20 | 16.40 | 21.82 | 1232061手 | 255587万 | 2.68 | 14.30% |
| 2015-04-30 | 18.30 | 20.36 | 16.37 | 18.74 | 915029手 | 163686万 | 0.50 | 2.74% |
| 2015-03-31 | 12.81 | 18.60 | 12.80 | 18.24 | 635875手 | 100453万 | 4.11 | 32.11% |
| 2015-02-27 | 12.67 | 12.87 | 11.54 | 12.80 | 108402手 | 13342万 | -0.11 | -0.87% |
| 2015-01-30 | 11.99 | 13.04 | 11.41 | 12.67 | 167833手 | 20856万 | 0.72 | 6.03% |
| 2014-12-31 | 13.96 | 14.20 | 10.97 | 11.95 | 256506手 | 32667万 | -2.05 | -14.64% |
| 2014-11-28 | 14.58 | 14.94 | 13.61 | 14.00 | 185183手 | 26348万 | -0.22 | -1.55% |
| 2014-10-30 | 14.95 | 15.17 | 13.58 | 14.22 | 147389手 | 21249万 | -0.70 | -4.49% |
| 2014-09-30 | 12.64 | 15.65 | 12.56 | 15.59 | 355436手 | 50327万 | 2.91 | 22.95% |
| 2014-08-29 | 13.75 | 19.99 | 12.54 | 12.68 | 766988手 | 111427万 | 6.37 | 74.94% |
| 2013-04-25 | 7.18 | 9.14 | 6.55 | 8.50 | 986565手 | 76875万 | 1.66 | 24.27% |
| 2013-03-29 | 5.42 | 6.84 | 5.37 | 6.84 | 103875手 | 6034万 | 1.43 | 26.43% |
| 2013-02-28 | 4.90 | 5.62 | 4.86 | 5.41 | 422468手 | 21942万 | 0.49 | 9.96% |
| 2013-01-31 | 4.93 | 5.14 | 4.66 | 4.92 | 435949手 | 21463万 | -0.12 | -2.38% |
| 2012-12-31 | 4.52 | 5.39 | 4.18 | 5.04 | 280478手 | 13679万 | 0.63 | 14.29% |
| 2012-11-30 | 5.00 | 5.26 | 4.15 | 4.41 | 228199手 | 11052万 | -0.60 | -11.98% |
| 2012-10-31 | 4.79 | 5.56 | 4.51 | 5.01 | 486819手 | 24520万 | 0.26 | 5.47% |
| 2012-09-28 | 4.92 | 5.21 | 4.32 | 4.75 | 406562手 | 19772万 | -0.15 | -3.06% |
| 2012-08-31 | 4.18 | 5.37 | 3.98 | 4.90 | 1266807手 | 57114万 | 0.50 | 11.36% |
2319.12 (1.00%)
19664.10 -1.06%
