| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 3.50 | 3.53 | 3.14 | 3.17 | 1390276手 | 45511万 | -0.28 | -8.12% |
| 2023-08-31 | 3.62 | 4.04 | 3.44 | 3.45 | 5855534手 | 217971万 | -0.21 | -5.74% |
| 2023-07-31 | 2.97 | 3.80 | 2.97 | 3.66 | 2498586手 | 84676万 | 0.71 | 24.07% |
| 2023-06-30 | 3.06 | 3.09 | 2.85 | 2.95 | 439384手 | 13026万 | -0.76 | -20.48% |
| 2022-06-23 | 3.71 | 4.10 | 3.61 | 3.71 | 2602055手 | 98163万 | 0.00 | 0.00% |
| 2022-05-31 | 3.53 | 4.08 | 3.37 | 3.71 | 3445463手 | 126431万 | 0.19 | 5.40% |
| 2022-04-29 | 4.72 | 5.17 | 3.26 | 3.52 | 5103842手 | 225966万 | -1.28 | -26.67% |
| 2022-03-31 | 4.53 | 5.25 | 4.03 | 4.80 | 9181653手 | 421837万 | 0.23 | 5.03% |
| 2022-02-28 | 4.40 | 5.41 | 4.03 | 4.57 | 6634514手 | 305197万 | 0.40 | 9.59% |
| 2022-01-28 | 4.14 | 6.30 | 3.90 | 4.17 | 10647248手 | 504763万 | 0.07 | 1.71% |
| 2021-12-31 | 3.28 | 4.80 | 3.24 | 4.10 | 10502982手 | 442259万 | 0.84 | 25.77% |
| 2021-11-30 | 2.99 | 3.50 | 2.96 | 3.26 | 1437320手 | 46555万 | 0.27 | 9.03% |
| 2021-10-29 | 3.00 | 3.17 | 2.90 | 2.99 | 1011042手 | 30716万 | 0.03 | 1.01% |
| 2021-09-30 | 2.94 | 3.27 | 2.92 | 2.96 | 1684727手 | 51696万 | 0.01 | 0.34% |
| 2021-08-31 | 3.00 | 3.21 | 2.88 | 2.95 | 1042698手 | 31249万 | -0.01 | -0.34% |
| 2021-07-30 | 2.93 | 3.30 | 2.87 | 2.96 | 1542830手 | 47064万 | 0.01 | 0.34% |
| 2021-06-30 | 3.19 | 3.25 | 2.92 | 2.95 | 632611手 | 19606万 | -0.22 | -6.94% |
| 2021-05-31 | 3.12 | 3.37 | 3.12 | 3.17 | 805074手 | 25836万 | -0.04 | -1.25% |
| 2021-04-30 | 3.59 | 3.59 | 3.20 | 3.21 | 1268739手 | 42570万 | -0.30 | -8.55% |
| 2021-03-31 | 3.34 | 3.51 | 3.11 | 3.51 | 1201067手 | 39362万 | 0.18 | 5.41% |
| 2021-02-26 | 3.14 | 3.56 | 3.00 | 3.33 | 1133759手 | 37407万 | -0.16 | -4.58% |
| 2021-01-29 | 3.61 | 4.10 | 3.32 | 3.49 | 1940000手 | 72516万 | -0.08 | -2.24% |
| 2020-12-31 | 3.88 | 4.16 | 3.53 | 3.57 | 1279850手 | 48287万 | -0.24 | -6.30% |
| 2020-11-30 | 3.39 | 4.78 | 3.26 | 3.81 | 4674702手 | 197237万 | 0.40 | 11.73% |
| 2020-10-30 | 3.88 | 4.01 | 3.37 | 3.41 | 672952手 | 25468万 | -0.43 | -11.20% |
| 2020-09-30 | 4.25 | 4.58 | 3.70 | 3.84 | 1909596手 | 79593万 | -0.41 | -9.65% |
| 2020-08-31 | 4.94 | 5.38 | 4.18 | 4.25 | 2630295手 | 126978万 | -0.69 | -13.97% |
| 2020-07-31 | 5.70 | 5.90 | 4.62 | 4.94 | 4496740手 | 236186万 | -0.31 | -5.91% |
| 2020-06-30 | 4.04 | 5.25 | 4.01 | 5.25 | 1155143手 | 52800万 | 1.21 | 29.95% |
| 2020-05-29 | 3.93 | 4.36 | 3.87 | 4.04 | 936487手 | 38808万 | 0.11 | 2.80% |
| 2020-04-30 | 3.30 | 4.18 | 3.20 | 3.93 | 1572659手 | 60382万 | 0.62 | 18.73% |
| 2020-03-31 | 3.33 | 3.73 | 2.87 | 3.31 | 1295323手 | 43147万 | -0.02 | -0.60% |
| 2020-02-28 | 3.59 | 3.89 | 3.33 | 3.33 | 1261363手 | 45037万 | -0.45 | -11.90% |
| 2020-01-23 | 3.63 | 3.97 | 3.60 | 3.78 | 666314手 | 25143万 | 0.17 | 4.71% |
| 2019-12-31 | 3.38 | 4.05 | 3.32 | 3.61 | 902343手 | 32663万 | 0.22 | 6.49% |
| 2019-11-29 | 4.06 | 4.12 | 3.19 | 3.39 | 851153手 | 30665万 | -0.67 | -16.50% |
| 2019-10-31 | 4.38 | 4.38 | 4.03 | 4.06 | 661158手 | 27483万 | -0.33 | -7.52% |
| 2019-09-30 | 4.42 | 4.75 | 4.30 | 4.39 | 657871手 | 29729万 | -0.06 | -1.35% |
| 2019-08-30 | 4.33 | 5.12 | 4.27 | 4.45 | 908438手 | 42199万 | 0.11 | 2.54% |
| 2019-07-31 | 4.67 | 4.72 | 4.27 | 4.34 | 698747手 | 31207万 | -0.26 | -5.65% |
| 2019-06-28 | 4.34 | 4.79 | 4.21 | 4.60 | 964958手 | 43875万 | 0.24 | 5.50% |
| 2019-05-31 | 5.38 | 5.38 | 3.89 | 4.36 | 1199611手 | 54944万 | -0.90 | -17.11% |
| 2019-04-30 | 5.91 | 6.37 | 4.70 | 5.26 | 1907229手 | 109609万 | -0.62 | -10.54% |
| 2019-03-29 | 4.50 | 6.19 | 4.48 | 5.88 | 3148388手 | 162569万 | 1.44 | 32.43% |
| 2019-02-28 | 3.89 | 4.44 | 3.76 | 4.44 | 2142440手 | 88267万 | 0.52 | 13.27% |
| 2019-01-31 | 3.97 | 4.04 | 3.33 | 3.92 | 2124038手 | 78822万 | 0.14 | 3.70% |
| 2018-12-28 | 3.39 | 4.26 | 3.30 | 3.78 | 3768513手 | 142685万 | 0.49 | 14.89% |
| 2018-11-30 | 2.38 | 3.42 | 2.27 | 3.29 | 4079524手 | 117008万 | 0.91 | 38.23% |
| 2018-10-31 | 2.49 | 2.52 | 1.82 | 2.38 | 2203399手 | 47764万 | -0.14 | -5.56% |
| 2018-09-28 | 2.25 | 2.68 | 2.23 | 2.52 | 2895166手 | 72066万 | 0.25 | 11.01% |
| 2018-08-31 | 2.18 | 2.36 | 1.96 | 2.27 | 2406742手 | 52784万 | 0.08 | 3.65% |
| 2018-07-31 | 2.49 | 2.54 | 2.08 | 2.19 | 3387694手 | 76655万 | -0.29 | -11.69% |
| 2018-06-29 | 5.14 | 5.14 | 2.40 | 2.48 | 3516138手 | 96998万 | -2.93 | -54.16% |
| 2018-05-31 | 9.51 | 9.51 | 5.41 | 5.41 | 5754手 | 397万 | -4.60 | -45.95% |
| 2017-12-22 | 11.83 | 11.94 | 9.34 | 10.01 | 11893591手 | 1239164万 | -2.05 | -17.00% |
| 2017-11-30 | 10.81 | 16.97 | 10.56 | 12.06 | 25821094手 | 3641007万 | 1.24 | 11.46% |
| 2017-10-31 | 10.70 | 11.12 | 10.10 | 10.82 | 2206935手 | 234491万 | 0.27 | 2.56% |
| 2017-09-29 | 10.33 | 11.80 | 10.01 | 10.55 | 6172992手 | 678753万 | 0.18 | 1.74% |
| 2017-08-31 | 8.86 | 10.54 | 8.79 | 10.37 | 5620671手 | 557168万 | 1.46 | 16.39% |
| 2017-07-31 | 9.33 | 9.47 | 8.50 | 8.91 | 2324925手 | 209671万 | -0.52 | -5.51% |
| 2017-06-30 | 9.10 | 9.55 | 8.74 | 9.43 | 2989444手 | 273980万 | 0.20 | 2.17% |
| 2017-05-31 | 12.36 | 12.36 | 8.69 | 9.23 | 3381666手 | 326191万 | -4.50 | -32.77% |
| 2016-11-18 | 12.78 | 14.47 | 12.72 | 13.73 | 6241570手 | 858656万 | 0.86 | 6.68% |
| 2016-10-31 | 12.25 | 13.14 | 12.01 | 12.87 | 4259620手 | 536094万 | 0.63 | 5.15% |
| 2016-09-30 | 14.35 | 14.85 | 11.76 | 12.24 | 5013032手 | 645638万 | -2.15 | -14.94% |
| 2016-08-31 | 14.10 | 17.02 | 13.00 | 14.39 | 8349367手 | 1253557万 | 0.25 | 1.77% |
| 2016-07-29 | 12.05 | 17.43 | 11.96 | 14.14 | 11978857手 | 1807711万 | 2.02 | 16.67% |
| 2016-06-30 | 11.47 | 12.33 | 10.70 | 12.12 | 4915179手 | 574073万 | 0.64 | 5.58% |
| 2016-05-31 | 14.40 | 15.16 | 10.44 | 11.48 | 6113221手 | 768305万 | -2.98 | -20.61% |
| 2016-04-29 | 11.61 | 15.32 | 11.42 | 14.46 | 6143750手 | 796546万 | 2.76 | 23.59% |
| 2016-03-31 | 9.79 | 12.56 | 9.62 | 11.70 | 7812063手 | 883808万 | 1.94 | 19.88% |
| 2016-02-29 | 10.70 | 12.69 | 9.76 | 9.76 | 5258431手 | 595066万 | -1.06 | -9.80% |
| 2016-01-29 | 17.00 | 17.18 | 10.01 | 10.82 | 6545273手 | 872198万 | -6.47 | -37.42% |
| 2015-12-31 | 16.00 | 18.96 | 14.10 | 17.29 | 7970347手 | 1343780万 | 1.60 | 10.20% |
| 2015-11-13 | 12.60 | 15.81 | 12.22 | 15.69 | 5967167手 | 829296万 | 2.45 | 18.50% |
| 2015-10-30 | 10.32 | 14.19 | 10.12 | 13.24 | 12253476手 | 1507409万 | 3.44 | 35.10% |
| 2015-09-30 | 11.79 | 11.88 | 9.10 | 9.80 | 11244323手 | 1166642万 | -2.52 | -20.45% |
| 2015-08-31 | 19.18 | 21.10 | 10.74 | 12.32 | 9526722手 | 1454130万 | -8.99 | -42.19% |
| 2015-06-29 | 27.38 | 33.55 | 21.31 | 21.31 | 3039736手 | 876905万 | -4.80 | -18.38% |
| 2015-05-29 | 23.00 | 27.38 | 17.01 | 26.11 | 2204258手 | 488707万 | 4.05 | 18.73% |
| 2015-04-30 | 13.40 | 21.62 | 12.53 | 21.62 | 2062671手 | 328911万 | 8.80 | 68.64% |
| 2015-03-30 | 10.27 | 12.91 | 10.00 | 12.82 | 2153102手 | 244654万 | 2.71 | 26.80% |
| 2015-02-27 | 8.64 | 10.21 | 8.30 | 10.11 | 794961手 | 74855万 | 1.41 | 16.24% |
| 2015-01-29 | 8.95 | 9.15 | 7.70 | 8.68 | 751637手 | 65005万 | -0.21 | -2.36% |
| 2014-12-31 | 10.03 | 10.20 | 7.98 | 8.89 | 1115089手 | 100132万 | -1.20 | -11.89% |
| 2014-11-28 | 10.60 | 10.96 | 9.86 | 10.09 | 381821手 | 39162万 | -0.30 | -2.89% |
| 2014-10-30 | 11.27 | 11.70 | 9.80 | 10.39 | 367325手 | 39651万 | 0.22 | 2.02% |
| 2014-09-30 | 9.35 | 11.25 | 9.30 | 10.91 | 564688手 | 57218万 | 1.56 | 16.68% |
| 2014-08-29 | 9.14 | 9.80 | 8.87 | 9.35 | 632536手 | 58256万 | 0.42 | 4.53% |
| 2014-07-31 | 8.50 | 9.35 | 8.42 | 9.27 | 359158手 | 31898万 | 0.74 | 8.68% |
| 2014-06-30 | 8.66 | 9.10 | 8.22 | 8.53 | 368228手 | 32193万 | -0.14 | -1.61% |
| 2014-05-30 | 8.70 | 9.50 | 8.41 | 8.67 | 483997手 | 43062万 | -0.02 | -0.23% |
| 2014-04-30 | 7.90 | 9.50 | 7.82 | 8.69 | 1112344手 | 96397万 | 0.71 | 8.90% |
| 2014-03-31 | 7.63 | 8.48 | 7.38 | 7.98 | 382161手 | 30081万 | 0.36 | 4.72% |
| 2014-02-28 | 7.11 | 8.29 | 6.77 | 7.62 | 653229手 | 51208万 | 0.51 | 7.17% |
| 2014-01-30 | 6.80 | 7.39 | 6.26 | 7.11 | 294503手 | 20454万 | 0.29 | 4.25% |
| 2013-12-31 | 7.02 | 7.18 | 6.70 | 6.82 | 318074手 | 22153万 | -0.38 | -5.28% |
| 2013-11-29 | 7.31 | 7.55 | 6.67 | 7.20 | 400319手 | 28888万 | -0.20 | -2.70% |
| 2013-10-31 | 7.80 | 8.56 | 7.20 | 7.40 | 754682手 | 59977万 | -0.43 | -5.49% |
| 2013-09-30 | 6.75 | 8.38 | 6.50 | 7.83 | 1471767手 | 108752万 | 1.08 | 16.00% |
2319.12 (1.00%)
19664.10 -1.06%
