| 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 | 3.29 | 3.59 | 3.15 | 3.30 | 3258462手 | 109131万 | -0.02 | -0.60% |
| 2022-05-31 | 2.94 | 3.47 | 2.91 | 3.32 | 5642127手 | 182624万 | 0.35 | 11.79% |
| 2022-04-29 | 3.09 | 4.50 | 2.69 | 2.97 | 10488508手 | 362645万 | -0.12 | -3.88% |
| 2022-03-31 | 3.17 | 3.33 | 2.92 | 3.09 | 1860699手 | 58374万 | -0.08 | -2.52% |
| 2022-02-28 | 3.10 | 3.24 | 3.08 | 3.17 | 782055手 | 24796万 | 0.10 | 3.26% |
| 2022-01-28 | 3.25 | 3.40 | 3.02 | 3.07 | 1441905手 | 46825万 | -0.16 | -4.95% |
| 2021-12-31 | 3.09 | 3.44 | 3.07 | 3.23 | 1615946手 | 51770万 | 0.14 | 4.53% |
| 2021-11-30 | 3.04 | 3.18 | 3.02 | 3.09 | 763814手 | 23642万 | 0.04 | 1.31% |
| 2021-10-29 | 3.22 | 3.29 | 3.01 | 3.05 | 715274手 | 22478万 | -0.15 | -4.69% |
| 2021-09-30 | 3.24 | 3.49 | 3.16 | 3.20 | 1917909手 | 63855万 | -0.03 | -0.93% |
| 2021-08-31 | 3.13 | 3.24 | 3.08 | 3.23 | 1068019手 | 33741万 | 0.09 | 2.87% |
| 2021-07-30 | 3.40 | 3.40 | 3.04 | 3.14 | 1006762手 | 32237万 | -0.23 | -6.83% |
| 2021-06-30 | 3.33 | 3.43 | 3.27 | 3.37 | 990651手 | 33043万 | 0.03 | 0.90% |
| 2021-05-31 | 3.40 | 3.49 | 3.29 | 3.34 | 905292手 | 30698万 | -0.06 | -1.76% |
| 2021-04-30 | 3.67 | 3.76 | 3.38 | 3.40 | 1788077手 | 63481万 | -0.31 | -8.36% |
| 2021-03-31 | 3.62 | 3.87 | 3.45 | 3.71 | 4365993手 | 159084万 | 0.10 | 2.77% |
| 2021-02-26 | 3.41 | 3.75 | 3.30 | 3.61 | 2801167手 | 97953万 | 0.25 | 7.44% |
| 2021-01-29 | 3.30 | 3.45 | 3.06 | 3.36 | 2212848手 | 71749万 | 0.06 | 1.82% |
| 2020-12-31 | 3.39 | 3.56 | 3.21 | 3.30 | 2551175手 | 85349万 | -0.04 | -1.20% |
| 2020-11-30 | 3.28 | 3.46 | 3.18 | 3.34 | 2394168手 | 80160万 | 0.09 | 2.77% |
| 2020-10-30 | 3.43 | 3.55 | 3.23 | 3.25 | 1892543手 | 64550万 | -0.15 | -4.41% |
| 2020-09-30 | 3.51 | 4.14 | 3.34 | 3.40 | 7213026手 | 263480万 | -0.09 | -2.58% |
| 2020-08-31 | 3.34 | 3.61 | 3.24 | 3.49 | 4047014手 | 138049万 | 0.18 | 5.44% |
| 2020-07-31 | 3.06 | 3.70 | 3.03 | 3.31 | 8272176手 | 289460万 | 0.25 | 8.17% |
| 2020-06-30 | 3.06 | 3.18 | 3.01 | 3.06 | 1472568手 | 45565万 | 0.00 | 0.00% |
| 2020-05-29 | 3.19 | 3.28 | 3.02 | 3.06 | 1273955手 | 40124万 | -0.16 | -4.97% |
| 2020-04-30 | 3.21 | 3.62 | 3.09 | 3.22 | 3354768手 | 112374万 | -0.03 | -0.92% |
| 2020-03-31 | 3.36 | 3.95 | 3.17 | 3.25 | 5517843手 | 195589万 | -0.08 | -2.40% |
| 2020-02-28 | 3.39 | 3.68 | 3.05 | 3.33 | 4645416手 | 158634万 | -0.44 | -11.67% |
| 2020-01-23 | 3.84 | 4.08 | 3.73 | 3.77 | 3607261手 | 142040万 | -0.05 | -1.31% |
| 2019-12-31 | 3.82 | 3.95 | 3.68 | 3.82 | 3128951手 | 118921万 | 0.09 | 2.41% |
| 2019-11-29 | 4.22 | 4.31 | 3.68 | 3.73 | 3554385手 | 141588万 | -0.52 | -12.23% |
| 2019-10-31 | 3.88 | 4.59 | 3.82 | 4.25 | 6619950手 | 282605万 | 0.37 | 9.54% |
| 2019-09-30 | 4.45 | 4.78 | 3.78 | 3.88 | 6874050手 | 298647万 | -0.67 | -14.72% |
| 2019-08-30 | 4.17 | 4.55 | 3.62 | 4.55 | 6664477手 | 272415万 | 0.33 | 7.82% |
| 2019-07-31 | 4.52 | 4.74 | 3.79 | 4.22 | 7390256手 | 317081万 | -0.24 | -5.38% |
| 2019-06-28 | 4.96 | 5.08 | 4.20 | 4.46 | 9795951手 | 445598万 | -0.55 | -10.98% |
| 2019-05-31 | 5.20 | 6.45 | 4.47 | 5.01 | 27058696手 | 1498075万 | -0.61 | -10.85% |
| 2019-04-30 | 3.55 | 6.36 | 3.52 | 5.62 | 26762988手 | 1435992万 | 2.08 | 58.76% |
| 2019-03-29 | 3.09 | 3.85 | 3.01 | 3.54 | 5709626手 | 195154万 | 0.44 | 14.19% |
| 2019-02-28 | 2.69 | 3.22 | 2.66 | 3.10 | 2033363手 | 60550万 | 0.42 | 15.67% |
| 2019-01-31 | 2.61 | 3.06 | 2.58 | 2.68 | 1358628手 | 38194万 | 0.09 | 3.48% |
| 2018-12-28 | 2.92 | 2.98 | 2.56 | 2.59 | 675654手 | 18826万 | -0.26 | -9.12% |
| 2018-11-30 | 2.56 | 3.30 | 2.54 | 2.85 | 2596224手 | 75844万 | 0.29 | 11.33% |
| 2018-10-31 | 2.89 | 2.93 | 2.27 | 2.56 | 708822手 | 18134万 | -0.38 | -12.93% |
| 2018-09-28 | 2.72 | 3.05 | 2.64 | 2.94 | 1001943手 | 28305万 | -0.07 | -2.33% |
| 2018-08-31 | 3.12 | 3.50 | 2.97 | 3.01 | 1383487手 | 44359万 | -0.11 | -3.53% |
| 2018-07-31 | 3.01 | 3.41 | 2.84 | 3.12 | 1553854手 | 48577万 | 0.11 | 3.65% |
| 2018-06-29 | 4.49 | 4.49 | 2.72 | 3.01 | 1822210手 | 61550万 | -1.44 | -32.36% |
| 2017-12-08 | 4.20 | 4.47 | 4.12 | 4.45 | 840829手 | 35926万 | 0.19 | 4.46% |
| 2017-11-30 | 4.38 | 4.49 | 3.77 | 4.26 | 1951124手 | 81602万 | -0.13 | -2.96% |
| 2017-10-31 | 4.70 | 5.10 | 4.30 | 4.39 | 2519948手 | 119445万 | -0.29 | -6.20% |
| 2017-09-29 | 4.05 | 4.86 | 4.03 | 4.68 | 4711289手 | 215500万 | 0.63 | 15.56% |
| 2017-08-31 | 4.00 | 4.32 | 3.96 | 4.05 | 2036404手 | 82659万 | 0.05 | 1.25% |
| 2017-07-31 | 4.11 | 4.21 | 3.85 | 4.00 | 1528563手 | 62301万 | -0.11 | -2.68% |
| 2017-06-30 | 4.23 | 4.24 | 3.99 | 4.11 | 1954771手 | 80385万 | -0.15 | -3.52% |
| 2017-05-31 | 4.89 | 4.96 | 4.04 | 4.26 | 1199188手 | 52495万 | -0.62 | -12.71% |
| 2017-04-28 | 5.43 | 5.70 | 4.75 | 4.88 | 1591988手 | 85046万 | -0.56 | -10.29% |
| 2017-03-31 | 5.91 | 5.99 | 5.34 | 5.44 | 2501173手 | 140050万 | -0.50 | -8.42% |
| 2017-02-28 | 5.85 | 5.99 | 5.60 | 5.94 | 1611802手 | 93443万 | 0.11 | 1.89% |
| 2017-01-26 | 6.30 | 6.53 | 5.46 | 5.83 | 1667347手 | 101649万 | -0.45 | -7.17% |
| 2016-12-30 | 6.12 | 6.78 | 6.00 | 6.28 | 4538423手 | 291264万 | 0.17 | 2.78% |
| 2016-11-30 | 5.83 | 6.66 | 5.75 | 6.11 | 3923564手 | 242863万 | 0.30 | 5.16% |
| 2016-10-31 | 5.60 | 6.08 | 5.58 | 5.81 | 1836054手 | 107952万 | 0.22 | 3.94% |
| 2016-09-30 | 5.91 | 6.02 | 5.38 | 5.59 | 1591447手 | 90846万 | -0.37 | -6.21% |
| 2016-08-31 | 5.36 | 6.24 | 5.18 | 5.96 | 2809221手 | 162266万 | 0.57 | 10.57% |
| 2016-07-29 | 5.37 | 5.95 | 5.10 | 5.39 | 3367828手 | 185331万 | 0.02 | 0.37% |
| 2016-06-30 | 4.80 | 5.48 | 4.48 | 5.37 | 2949098手 | 146337万 | 0.57 | 11.88% |
| 2016-05-31 | 5.04 | 5.18 | 4.51 | 4.80 | 1627558手 | 78162万 | -0.24 | -4.76% |
| 2016-04-29 | 5.36 | 5.68 | 4.98 | 5.04 | 3079950手 | 164801万 | -0.37 | -6.84% |
| 2016-03-31 | 4.88 | 5.78 | 4.80 | 5.41 | 5036500手 | 274617万 | 0.54 | 11.09% |
| 2016-02-29 | 5.07 | 5.67 | 4.62 | 4.87 | 2057235手 | 108471万 | -0.19 | -3.75% |
| 2016-01-29 | 7.14 | 7.15 | 4.86 | 5.06 | 2918564手 | 169098万 | -2.07 | -29.03% |
| 2015-12-31 | 6.78 | 7.98 | 6.66 | 7.13 | 7139769手 | 520863万 | 0.42 | 6.26% |
| 2015-11-30 | 6.55 | 7.78 | 6.41 | 6.71 | 8529857手 | 609524万 | -0.03 | -0.45% |
| 2015-10-30 | 6.05 | 7.19 | 5.97 | 6.74 | 5589888手 | 380645万 | 0.87 | 14.82% |
| 2015-09-30 | 6.10 | 6.43 | 5.13 | 5.87 | 3116026手 | 181331万 | -0.27 | -4.40% |
| 2015-08-31 | 8.72 | 9.45 | 5.35 | 6.14 | 4140959手 | 306969万 | -1.79 | -22.57% |
| 2015-07-24 | 9.62 | 10.17 | 4.82 | 7.93 | 9388560手 | 684380万 | -1.99 | -20.06% |
| 2015-06-30 | 10.87 | 14.60 | 8.24 | 9.92 | 13213354手 | 1663303万 | -0.92 | -8.49% |
| 2015-05-29 | 10.40 | 12.98 | 8.78 | 10.84 | 9800201手 | 1079771万 | 1.04 | 9.99% |
| 2015-04-30 | 11.15 | 12.18 | 10.01 | 10.41 | 9327378手 | 1033165万 | -0.73 | -6.55% |
| 2015-03-31 | 15.03 | 19.39 | 8.67 | 11.14 | 15587850手 | 1792736万 | -3.78 | -25.17% |
| 2015-02-27 | 14.03 | 15.15 | 13.12 | 15.02 | 991058手 | 142356万 | 0.80 | 5.62% |
| 2015-01-29 | 14.05 | 15.15 | 13.79 | 14.23 | 1279552手 | 185374万 | -0.04 | -0.28% |
| 2014-12-31 | 14.78 | 16.49 | 13.17 | 14.27 | 3442782手 | 527272万 | -0.82 | -5.43% |
| 2014-11-28 | 12.02 | 15.20 | 11.38 | 15.09 | 1185979手 | 155120万 | 2.82 | 22.98% |
| 2014-10-30 | 12.35 | 12.83 | 11.50 | 12.27 | 660687手 | 79201万 | 0.64 | 5.36% |
| 2014-09-30 | 9.95 | 12.18 | 9.87 | 11.95 | 822007手 | 91058万 | 2.00 | 20.10% |
| 2014-08-29 | 8.88 | 10.01 | 8.70 | 9.95 | 1345162手 | 126691万 | 1.01 | 11.40% |
| 2014-07-31 | 8.24 | 8.99 | 7.98 | 8.86 | 697555手 | 58905万 | 0.68 | 8.31% |
| 2014-06-30 | 7.98 | 8.53 | 7.44 | 8.18 | 430970手 | 35255万 | 0.20 | 2.51% |
| 2014-05-30 | 9.00 | 9.09 | 7.90 | 7.98 | 487711手 | 40481万 | -1.03 | -11.43% |
| 2014-04-30 | 8.51 | 9.76 | 8.38 | 9.01 | 939509手 | 85156万 | 0.50 | 5.88% |
| 2014-03-31 | 9.56 | 11.28 | 8.37 | 8.51 | 2131709手 | 207652万 | -1.09 | -11.35% |
| 2014-02-28 | 7.38 | 9.99 | 7.37 | 9.60 | 2679595手 | 246009万 | 2.14 | 28.69% |
| 2014-01-30 | 7.61 | 7.85 | 6.65 | 7.46 | 642000手 | 46053万 | -0.15 | -1.97% |
| 2013-12-31 | 8.03 | 8.03 | 7.12 | 7.61 | 593655手 | 45216万 | -0.49 | -6.05% |
| 2013-11-29 | 8.25 | 8.77 | 7.77 | 8.10 | 652159手 | 53674万 | -0.16 | -1.94% |
| 2013-10-31 | 9.74 | 9.74 | 7.70 | 8.26 | 1304124手 | 116545万 | -1.50 | -15.37% |
| 2013-09-23 | 8.61 | 9.99 | 7.91 | 9.76 | 1408918手 | 123514万 | 1.06 | 12.18% |
| 2013-08-30 | 7.78 | 9.22 | 7.19 | 8.70 | 2332879手 | 189052万 | 0.91 | 11.68% |
| 2013-07-31 | 6.30 | 7.98 | 6.28 | 7.79 | 1257974手 | 89140万 | 1.48 | 23.45% |
| 2013-06-28 | 8.47 | 8.70 | 5.88 | 6.31 | 1027112手 | 78528万 | -2.30 | -26.71% |
| 2013-05-31 | 6.60 | 9.08 | 6.43 | 8.61 | 2357609手 | 185991万 | 1.96 | 29.47% |
2319.12 (1.00%)
19664.10 -1.06%
