| 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 | 3.46 | 3.20 | 3.23 | 3677134手 | 121370万 | -0.15 | -4.44% |
| 2022-05-31 | 3.51 | 3.68 | 3.29 | 3.38 | 5317643手 | 184008万 | -0.18 | -5.06% |
| 2022-04-29 | 3.53 | 4.05 | 3.35 | 3.56 | 8317449手 | 312354万 | 0.00 | 0.00% |
| 2022-03-31 | 3.87 | 4.10 | 3.34 | 3.56 | 5768172手 | 211633万 | -0.31 | -8.01% |
| 2022-02-28 | 3.69 | 4.15 | 3.69 | 3.87 | 4594773手 | 182691万 | 0.19 | 5.16% |
| 2022-01-28 | 4.60 | 4.64 | 3.52 | 3.68 | 6789391手 | 280304万 | -0.85 | -18.76% |
| 2021-12-31 | 8.65 | 9.37 | 4.35 | 4.53 | 5021573手 | 335622万 | -4.18 | -47.99% |
| 2021-11-30 | 9.15 | 9.29 | 8.01 | 8.71 | 3132984手 | 266672万 | -0.30 | -3.33% |
| 2021-10-29 | 11.48 | 11.48 | 8.55 | 9.01 | 2227478手 | 219912万 | -2.39 | -20.96% |
| 2021-09-30 | 11.91 | 13.60 | 9.99 | 11.40 | 5749689手 | 656143万 | -0.56 | -4.68% |
| 2021-08-31 | 11.36 | 12.32 | 10.07 | 11.96 | 3740561手 | 421598万 | 0.39 | 3.37% |
| 2021-07-30 | 10.02 | 11.75 | 9.11 | 11.57 | 4316460手 | 451317万 | 1.59 | 15.93% |
| 2021-06-30 | 11.90 | 12.35 | 9.91 | 9.98 | 4008737手 | 449022万 | -1.92 | -16.13% |
| 2021-05-31 | 9.44 | 13.09 | 9.43 | 11.90 | 4486504手 | 490814万 | 2.39 | 25.13% |
| 2021-04-30 | 9.15 | 10.06 | 8.82 | 9.51 | 4835237手 | 459008万 | 0.58 | 6.50% |
| 2021-03-31 | 8.18 | 9.96 | 7.53 | 8.93 | 7483695手 | 653783万 | 1.08 | 13.76% |
| 2021-02-26 | 6.68 | 8.04 | 6.45 | 7.85 | 7371191手 | 540210万 | 0.52 | 7.09% |
| 2021-01-29 | 6.69 | 7.66 | 5.78 | 7.33 | 10045770手 | 673317万 | 0.58 | 8.59% |
| 2020-12-31 | 7.08 | 7.10 | 6.00 | 6.75 | 6536516手 | 430016万 | -0.24 | -3.43% |
| 2020-11-30 | 6.84 | 7.66 | 6.59 | 6.99 | 9610840手 | 682129万 | 0.19 | 2.79% |
| 2020-10-30 | 9.12 | 9.13 | 6.79 | 6.80 | 10602407手 | 822062万 | -2.09 | -23.51% |
| 2020-09-30 | 7.48 | 10.93 | 6.95 | 8.89 | 23670072手 | 2179584万 | 1.41 | 18.85% |
| 2020-08-31 | 6.88 | 8.50 | 6.44 | 7.48 | 21385526手 | 1603602万 | 0.58 | 8.41% |
| 2020-07-31 | 5.40 | 8.99 | 5.10 | 6.90 | 36864404手 | 2655710万 | 1.70 | 32.69% |
| 2020-06-30 | 5.80 | 6.38 | 4.71 | 5.20 | 12130096手 | 645519万 | -0.70 | -11.86% |
| 2020-05-29 | 4.46 | 5.97 | 4.41 | 5.90 | 5255719手 | 272671万 | 1.44 | 32.29% |
| 2020-04-30 | 5.31 | 5.37 | 4.28 | 4.46 | 5282737手 | 260160万 | -0.95 | -17.56% |
| 2020-03-31 | 5.18 | 6.32 | 4.99 | 5.41 | 11122993手 | 625300万 | 0.40 | 7.98% |
| 2020-02-28 | 4.46 | 5.47 | 4.10 | 5.01 | 7253091手 | 351106万 | 0.06 | 1.21% |
| 2020-01-23 | 4.48 | 5.54 | 4.38 | 4.95 | 5784162手 | 277560万 | 0.49 | 10.99% |
| 2019-12-31 | 3.84 | 4.82 | 3.77 | 4.46 | 5326575手 | 230672万 | 0.62 | 16.15% |
| 2019-11-29 | 4.10 | 4.13 | 3.76 | 3.84 | 1167178手 | 45925万 | -0.26 | -6.34% |
| 2019-10-31 | 4.12 | 4.26 | 3.97 | 4.10 | 1352750手 | 55646万 | -0.04 | -0.97% |
| 2019-09-30 | 4.31 | 4.56 | 4.12 | 4.14 | 1418475手 | 62070万 | -0.17 | -3.94% |
| 2019-08-30 | 4.77 | 4.79 | 4.13 | 4.31 | 1313535手 | 57434万 | -0.51 | -10.58% |
| 2019-07-31 | 5.07 | 5.11 | 4.63 | 4.82 | 1274447手 | 62424万 | -0.13 | -2.63% |
| 2019-06-28 | 4.59 | 5.19 | 4.50 | 4.95 | 2035418手 | 99541万 | 0.40 | 8.79% |
| 2019-05-31 | 5.59 | 5.63 | 4.54 | 4.55 | 2736369手 | 139917万 | -1.28 | -21.95% |
| 2019-04-30 | 5.93 | 7.17 | 5.65 | 5.83 | 7841443手 | 513701万 | -0.07 | -1.19% |
| 2019-03-29 | 5.70 | 6.72 | 5.56 | 5.90 | 9662721手 | 593741万 | 0.25 | 4.42% |
| 2019-02-28 | 4.38 | 5.87 | 4.38 | 5.65 | 2082540手 | 110299万 | 1.29 | 29.59% |
| 2019-01-31 | 4.76 | 5.22 | 4.32 | 4.36 | 1493556手 | 73123万 | -0.35 | -7.43% |
| 2018-12-28 | 5.46 | 5.64 | 4.62 | 4.71 | 1458785手 | 76095万 | -0.62 | -11.63% |
| 2018-11-30 | 5.19 | 6.02 | 5.13 | 5.33 | 3665538手 | 205346万 | 0.16 | 3.10% |
| 2018-10-31 | 5.97 | 6.10 | 4.66 | 5.17 | 2242530手 | 119629万 | -0.94 | -15.38% |
| 2018-09-28 | 5.89 | 6.33 | 5.55 | 6.11 | 1791074手 | 105932万 | 0.19 | 3.21% |
| 2018-08-31 | 10.04 | 10.04 | 5.69 | 5.92 | 2584886手 | 161784万 | -5.24 | -46.95% |
| 2018-01-22 | 11.83 | 13.53 | 11.16 | 11.16 | 1005932手 | 125226万 | -0.67 | -5.66% |
| 2017-12-29 | 13.89 | 14.36 | 11.20 | 11.83 | 1207419手 | 159944万 | -2.08 | -14.95% |
| 2017-11-30 | 14.06 | 14.64 | 13.00 | 13.91 | 1069655手 | 148038万 | -0.33 | -2.32% |
| 2017-10-31 | 14.42 | 15.99 | 12.98 | 14.24 | 1083217手 | 154250万 | -0.16 | -1.11% |
| 2017-09-29 | 13.05 | 14.86 | 12.68 | 14.40 | 1184805手 | 164458万 | 1.45 | 11.20% |
| 2017-08-31 | 11.27 | 13.55 | 11.09 | 12.95 | 1074701手 | 132445万 | 1.69 | 15.01% |
| 2017-07-31 | 10.28 | 11.36 | 9.54 | 11.26 | 606841手 | 63418万 | 0.99 | 9.64% |
| 2017-06-30 | 10.23 | 10.78 | 9.51 | 10.27 | 459116手 | 46397万 | 0.11 | 1.08% |
| 2017-05-31 | 11.45 | 11.73 | 9.87 | 10.16 | 452102手 | 49122万 | -1.29 | -11.27% |
| 2017-04-28 | 11.87 | 13.18 | 11.01 | 11.45 | 875124手 | 106896万 | -0.41 | -3.46% |
| 2017-03-31 | 11.84 | 12.74 | 11.70 | 11.86 | 998564手 | 121738万 | -0.01 | -0.08% |
| 2017-02-28 | 11.32 | 12.70 | 11.18 | 11.87 | 633422手 | 75547万 | 0.55 | 4.86% |
| 2017-01-26 | 11.69 | 12.04 | 10.25 | 11.32 | 478148手 | 54354万 | -0.28 | -2.41% |
| 2016-12-30 | 12.55 | 12.63 | 11.25 | 11.60 | 522433手 | 62258万 | -0.89 | -7.13% |
| 2016-11-30 | 12.76 | 13.26 | 12.36 | 12.49 | 975382手 | 125842万 | -0.26 | -2.04% |
| 2016-10-31 | 12.64 | 13.20 | 12.53 | 12.75 | 648838手 | 83465万 | 0.24 | 1.92% |
| 2016-09-30 | 13.15 | 13.25 | 12.09 | 12.51 | 615932手 | 78089万 | -0.65 | -4.94% |
| 2016-08-31 | 13.13 | 13.95 | 12.80 | 13.16 | 1191437手 | 158180万 | -0.17 | -1.27% |
| 2016-07-29 | 12.85 | 15.35 | 12.80 | 13.33 | 2545796手 | 355828万 | 0.43 | 3.33% |
| 2016-06-30 | 12.64 | 13.90 | 12.49 | 12.90 | 1812158手 | 238659万 | 1.43 | 12.47% |
| 2016-05-27 | 13.05 | 13.56 | 11.03 | 11.47 | 1253755手 | 153262万 | -1.56 | -11.97% |
| 2016-04-29 | 13.83 | 14.99 | 12.50 | 13.03 | 2427220手 | 332351万 | -0.79 | -5.72% |
| 2016-03-31 | 12.03 | 15.12 | 11.80 | 13.82 | 5075455手 | 696212万 | 1.76 | 14.59% |
| 2016-02-29 | 11.60 | 17.08 | 11.10 | 12.06 | 4349006手 | 644985万 | 0.42 | 3.61% |
| 2016-01-29 | 16.32 | 17.28 | 10.12 | 11.64 | 3644814手 | 452705万 | -5.06 | -30.30% |
| 2015-12-31 | 17.92 | 20.58 | 14.91 | 16.70 | 4202217手 | 755083万 | 0.41 | 2.52% |
| 2015-06-01 | 15.51 | 16.60 | 14.95 | 16.29 | 227903手 | 36498万 | 0.89 | 5.78% |
| 2015-05-29 | 12.98 | 17.79 | 11.72 | 15.40 | 3726241手 | 535277万 | 2.78 | 21.24% |
| 2015-04-30 | 12.19 | 14.47 | 11.63 | 13.09 | 4958273手 | 634752万 | 0.90 | 7.38% |
| 2015-03-31 | 8.92 | 13.54 | 8.85 | 12.19 | 6708646手 | 770851万 | 3.65 | 40.92% |
| 2015-02-27 | 8.38 | 8.95 | 8.05 | 8.92 | 787062手 | 67699万 | 0.38 | 4.48% |
| 2015-01-30 | 8.11 | 8.94 | 7.53 | 8.49 | 1344112手 | 112189万 | 0.39 | 4.82% |
| 2014-12-31 | 9.40 | 9.68 | 7.79 | 8.10 | 1813483手 | 158329万 | -1.30 | -13.83% |
| 2014-11-28 | 9.09 | 9.99 | 8.85 | 9.40 | 2153374手 | 202434万 | 0.23 | 2.51% |
| 2014-10-30 | 9.25 | 9.31 | 8.61 | 9.17 | 1024940手 | 92321万 | 0.02 | 0.22% |
| 2014-09-30 | 7.92 | 9.43 | 7.92 | 9.13 | 2982546手 | 267428万 | 1.21 | 15.28% |
| 2014-08-29 | 8.17 | 8.54 | 7.83 | 7.92 | 2400027手 | 196820万 | 0.24 | 2.92% |
| 2014-07-31 | 7.51 | 8.23 | 7.46 | 8.22 | 2227089手 | 174224万 | 0.71 | 9.45% |
| 2014-06-30 | 7.28 | 7.83 | 7.11 | 7.51 | 1150656手 | 85385万 | 0.27 | 3.73% |
| 2014-05-30 | 7.20 | 7.69 | 7.07 | 7.24 | 856119手 | 63181万 | 0.02 | 0.28% |
| 2014-04-30 | 8.54 | 9.28 | 6.90 | 7.22 | 4577703手 | 380417万 | -1.89 | -20.75% |
| 2014-03-31 | 9.00 | 10.54 | 8.75 | 9.11 | 6841619手 | 658927万 | -0.07 | -0.76% |
| 2014-02-28 | 6.95 | 9.36 | 6.87 | 9.18 | 3614069手 | 308220万 | 2.08 | 29.30% |
| 2014-01-30 | 7.66 | 7.77 | 6.64 | 7.10 | 829152手 | 58930万 | -0.56 | -7.31% |
| 2013-12-31 | 9.20 | 9.38 | 7.41 | 7.66 | 2618042手 | 227739万 | -1.26 | -14.13% |
| 2013-11-29 | 7.63 | 9.35 | 7.42 | 8.92 | 3760024手 | 329170万 | 1.27 | 16.60% |
| 2013-10-31 | 8.31 | 8.99 | 7.21 | 7.65 | 2394944手 | 197138万 | -0.65 | -7.83% |
| 2013-09-30 | 8.87 | 9.90 | 8.00 | 8.30 | 5466425手 | 497302万 | -0.69 | -7.67% |
| 2013-08-30 | 6.85 | 9.31 | 6.85 | 8.99 | 4149820手 | 332399万 | 2.07 | 29.91% |
| 2013-07-31 | 6.74 | 7.68 | 6.62 | 6.92 | 2645402手 | 190517万 | 0.11 | 1.61% |
| 2013-06-28 | 9.02 | 9.23 | 6.28 | 6.81 | 1825251手 | 146377万 | -2.28 | -25.08% |
| 2013-05-31 | 8.69 | 9.84 | 8.23 | 9.09 | 4596109手 | 417872万 | 0.40 | 4.60% |
2319.12 (1.00%)
19664.10 -1.06%
