| 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 | 2.97 | 3.01 | 2.83 | 2.96 | 2971406手 | 87511万 | -0.02 | -0.67% |
| 2022-05-31 | 3.13 | 3.23 | 2.87 | 2.98 | 5428425手 | 163910万 | -0.11 | -3.56% |
| 2022-04-29 | 3.79 | 4.29 | 2.77 | 3.09 | 12134622手 | 440457万 | -0.66 | -17.60% |
| 2022-03-31 | 3.24 | 3.86 | 2.87 | 3.75 | 7949880手 | 271663万 | 0.50 | 15.38% |
| 2022-02-28 | 3.30 | 3.64 | 3.22 | 3.25 | 3660278手 | 124762万 | -0.02 | -0.61% |
| 2022-01-28 | 3.27 | 3.79 | 3.23 | 3.27 | 7192785手 | 253029万 | -0.01 | -0.30% |
| 2021-12-31 | 3.09 | 3.58 | 3.08 | 3.28 | 5656055手 | 186585万 | 0.19 | 6.15% |
| 2021-11-30 | 3.16 | 3.23 | 2.98 | 3.09 | 3321720手 | 103023万 | -0.07 | -2.21% |
| 2021-10-29 | 3.57 | 3.67 | 3.14 | 3.16 | 2347754手 | 80570万 | -0.38 | -10.73% |
| 2021-09-30 | 3.51 | 3.85 | 3.48 | 3.54 | 3421303手 | 125041万 | 0.03 | 0.85% |
| 2021-08-31 | 3.30 | 3.75 | 3.27 | 3.51 | 3473768手 | 121068万 | 0.19 | 5.72% |
| 2021-07-30 | 4.04 | 4.12 | 3.23 | 3.32 | 1992106手 | 74079万 | -0.72 | -17.82% |
| 2021-06-30 | 4.26 | 4.38 | 3.99 | 4.04 | 1808542手 | 75453万 | -0.20 | -4.72% |
| 2021-05-31 | 4.20 | 4.38 | 4.18 | 4.24 | 1576764手 | 67240万 | 0.05 | 1.19% |
| 2021-04-30 | 4.34 | 4.39 | 4.18 | 4.19 | 1934029手 | 83136万 | -0.15 | -3.46% |
| 2021-03-31 | 4.70 | 4.79 | 4.32 | 4.34 | 4689928手 | 214116万 | -0.39 | -8.24% |
| 2021-02-26 | 4.38 | 5.07 | 4.32 | 4.73 | 3619976手 | 169110万 | 0.34 | 7.75% |
| 2021-01-29 | 4.57 | 5.09 | 4.23 | 4.39 | 4787515手 | 218783万 | -0.22 | -4.77% |
| 2020-12-31 | 5.62 | 5.92 | 4.51 | 4.61 | 2839557手 | 146694万 | -0.96 | -17.23% |
| 2020-11-30 | 5.81 | 6.30 | 5.50 | 5.57 | 2356245手 | 140197万 | -0.22 | -3.80% |
| 2020-10-30 | 6.20 | 6.90 | 5.63 | 5.79 | 2671775手 | 167084万 | -0.37 | -6.01% |
| 2020-09-30 | 6.41 | 7.28 | 5.81 | 6.16 | 10258920手 | 665739万 | -0.42 | -6.38% |
| 2020-08-31 | 4.36 | 7.40 | 4.31 | 6.58 | 9942524手 | 607470万 | 2.22 | 50.92% |
| 2020-07-31 | 4.46 | 5.24 | 4.27 | 4.36 | 3490205手 | 165959万 | -0.11 | -2.46% |
| 2020-06-30 | 4.30 | 4.54 | 4.20 | 4.47 | 1702687手 | 74075万 | 0.18 | 4.20% |
| 2020-05-29 | 4.13 | 4.37 | 4.07 | 4.29 | 1549025手 | 65493万 | 0.14 | 3.37% |
| 2020-04-30 | 4.09 | 4.24 | 3.94 | 4.15 | 1597232手 | 65934万 | 0.07 | 1.72% |
| 2020-03-31 | 4.00 | 4.33 | 3.70 | 4.08 | 3179414手 | 130286万 | 0.07 | 1.75% |
| 2020-02-28 | 3.71 | 4.22 | 3.67 | 4.01 | 2806942手 | 112619万 | -0.08 | -1.96% |
| 2020-01-23 | 4.54 | 4.62 | 4.06 | 4.09 | 2081216手 | 90573万 | -0.41 | -9.11% |
| 2019-12-31 | 3.89 | 4.59 | 3.88 | 4.50 | 3575985手 | 151086万 | 0.61 | 15.68% |
| 2019-11-29 | 4.02 | 4.06 | 3.72 | 3.89 | 1857116手 | 72202万 | -0.14 | -3.47% |
| 2019-10-31 | 4.26 | 4.60 | 4.01 | 4.03 | 2366476手 | 102958万 | -0.19 | -4.50% |
| 2019-09-30 | 4.01 | 4.46 | 4.01 | 4.22 | 2511357手 | 108478万 | 0.21 | 5.24% |
| 2019-08-30 | 3.93 | 4.15 | 3.58 | 4.01 | 2172252手 | 84011万 | 0.07 | 1.78% |
| 2019-07-31 | 4.69 | 4.85 | 3.93 | 3.94 | 2757377手 | 120510万 | -0.67 | -14.53% |
| 2019-06-28 | 4.55 | 4.81 | 4.39 | 4.61 | 1573291手 | 72640万 | 0.05 | 1.10% |
| 2019-05-31 | 5.01 | 5.01 | 4.52 | 4.56 | 2042165手 | 95676万 | -0.51 | -10.06% |
| 2019-04-30 | 5.32 | 5.95 | 4.98 | 5.07 | 4986188手 | 273568万 | -0.16 | -3.06% |
| 2019-03-29 | 4.40 | 5.47 | 4.32 | 5.23 | 7334399手 | 353558万 | 0.84 | 19.13% |
| 2019-02-28 | 3.93 | 4.46 | 3.90 | 4.39 | 2114886手 | 88795万 | 0.48 | 12.28% |
| 2019-01-31 | 3.76 | 3.95 | 3.70 | 3.91 | 1355839手 | 52385万 | 0.15 | 3.99% |
| 2018-12-28 | 4.02 | 4.07 | 3.70 | 3.76 | 1247061手 | 48872万 | -0.20 | -5.05% |
| 2018-11-30 | 4.07 | 4.36 | 3.90 | 3.96 | 2635729手 | 108373万 | -0.07 | -1.74% |
| 2018-10-31 | 4.20 | 4.20 | 3.54 | 4.03 | 2234287手 | 86900万 | -0.24 | -5.62% |
| 2018-09-28 | 4.29 | 4.44 | 4.18 | 4.27 | 1736792手 | 74498万 | 0.00 | 0.00% |
| 2018-08-31 | 4.19 | 4.32 | 3.91 | 4.27 | 2423354手 | 100035万 | 0.06 | 1.43% |
| 2018-07-31 | 4.17 | 4.25 | 3.82 | 4.21 | 2081103手 | 84683万 | 0.03 | 0.72% |
| 2018-06-29 | 4.59 | 4.72 | 4.09 | 4.18 | 1951270手 | 86589万 | -0.40 | -8.73% |
| 2018-05-31 | 4.78 | 4.95 | 4.54 | 4.58 | 2267434手 | 108952万 | -0.19 | -3.98% |
| 2018-04-27 | 5.03 | 5.18 | 4.74 | 4.77 | 2890415手 | 143482万 | -0.24 | -4.79% |
| 2018-03-30 | 5.26 | 5.31 | 4.70 | 5.01 | 4993074手 | 255483万 | -0.29 | -5.47% |
| 2018-02-28 | 5.82 | 5.96 | 4.93 | 5.30 | 5759012手 | 308813万 | -0.56 | -9.56% |
| 2018-01-31 | 4.96 | 6.66 | 4.95 | 5.86 | 22545008手 | 1374379万 | 0.92 | 18.62% |
| 2017-12-29 | 5.01 | 5.07 | 4.81 | 4.94 | 2149033手 | 106258万 | -0.09 | -1.79% |
| 2017-11-30 | 5.12 | 5.16 | 4.86 | 5.03 | 2727548手 | 136386万 | -0.09 | -1.76% |
| 2017-10-31 | 5.45 | 5.49 | 5.10 | 5.12 | 1821810手 | 97060万 | -0.25 | -4.66% |
| 2017-09-29 | 5.41 | 5.92 | 5.29 | 5.37 | 4951742手 | 276485万 | -0.05 | -0.92% |
| 2017-08-31 | 5.12 | 5.46 | 4.90 | 5.42 | 3472845手 | 178891万 | 0.30 | 5.86% |
| 2017-07-31 | 4.88 | 5.34 | 4.86 | 5.12 | 3772448手 | 190786万 | 0.22 | 4.49% |
| 2017-06-30 | 4.82 | 4.95 | 4.75 | 4.90 | 2725218手 | 132403万 | 0.07 | 1.45% |
| 2017-05-31 | 7.15 | 7.15 | 4.66 | 4.83 | 2061376手 | 130725万 | -2.36 | -32.82% |
| 2017-04-28 | 7.31 | 7.78 | 7.14 | 7.19 | 2463972手 | 183592万 | -0.10 | -1.37% |
| 2017-03-31 | 7.24 | 7.48 | 7.15 | 7.29 | 2958529手 | 216143万 | 0.06 | 0.83% |
| 2017-02-28 | 7.19 | 7.38 | 7.11 | 7.23 | 2035305手 | 147679万 | 0.04 | 0.56% |
| 2017-01-26 | 7.06 | 7.26 | 6.93 | 7.19 | 1667004手 | 118876万 | 0.17 | 2.42% |
| 2016-12-30 | 7.80 | 8.08 | 7.00 | 7.02 | 1738199手 | 130065万 | -0.81 | -10.35% |
| 2016-11-30 | 7.53 | 8.17 | 7.39 | 7.83 | 2182719手 | 168330万 | 0.31 | 4.12% |
| 2016-10-31 | 7.59 | 7.81 | 7.43 | 7.52 | 1374691手 | 104301万 | -0.14 | -1.83% |
| 2016-09-30 | 8.03 | 8.05 | 7.44 | 7.66 | 1887557手 | 145535万 | -0.42 | -5.20% |
| 2016-08-31 | 6.88 | 8.17 | 6.82 | 8.08 | 4009282手 | 304665万 | 1.19 | 17.27% |
| 2016-07-29 | 6.80 | 7.19 | 6.78 | 6.89 | 1414261手 | 99319万 | 0.09 | 1.32% |
| 2016-06-30 | 9.89 | 9.98 | 6.61 | 6.80 | 949754手 | 77639万 | -3.09 | -31.24% |
| 2016-05-31 | 10.09 | 10.29 | 9.31 | 9.89 | 1077405手 | 105673万 | -0.19 | -1.89% |
| 2016-04-29 | 10.36 | 10.62 | 9.80 | 10.08 | 1443610手 | 149132万 | -0.34 | -3.26% |
| 2016-03-31 | 9.17 | 11.11 | 9.05 | 10.42 | 2639271手 | 269352万 | 1.35 | 14.88% |
| 2016-02-29 | 9.10 | 9.85 | 8.78 | 9.07 | 997784手 | 93143万 | -0.05 | -0.55% |
| 2016-01-29 | 12.22 | 12.32 | 8.75 | 9.12 | 1316237手 | 133535万 | -3.11 | -25.43% |
| 2015-12-31 | 11.57 | 13.45 | 11.54 | 12.23 | 2753933手 | 346085万 | 0.54 | 4.62% |
| 2015-11-30 | 11.18 | 12.70 | 10.65 | 11.69 | 3031228手 | 359235万 | 0.35 | 3.09% |
| 2015-10-30 | 10.45 | 11.77 | 10.28 | 11.34 | 2243965手 | 247381万 | 1.36 | 13.63% |
| 2015-09-30 | 10.07 | 10.95 | 9.10 | 9.98 | 2392127手 | 243495万 | 0.02 | 0.20% |
| 2015-08-31 | 11.11 | 13.19 | 9.11 | 9.96 | 3368260手 | 383639万 | -1.25 | -11.15% |
| 2015-07-31 | 12.90 | 14.67 | 9.88 | 11.21 | 6009949手 | 733273万 | -1.82 | -13.97% |
| 2015-06-30 | 21.92 | 27.17 | 11.09 | 13.03 | 4213171手 | 708360万 | -8.27 | -38.83% |
| 2015-05-29 | 22.04 | 23.28 | 19.53 | 21.30 | 1933149手 | 410795万 | -1.77 | -7.98% |
| 2015-04-30 | 19.90 | 22.98 | 19.51 | 22.18 | 3047579手 | 629137万 | 2.35 | 11.85% |
| 2015-03-31 | 16.80 | 21.31 | 15.49 | 19.83 | 3059486手 | 536531万 | 2.80 | 17.02% |
| 2015-02-27 | 13.82 | 16.48 | 13.70 | 16.45 | 1500686手 | 224196万 | 2.68 | 19.49% |
| 2015-01-29 | 15.19 | 15.98 | 13.06 | 13.75 | 2797180手 | 404307万 | -0.96 | -6.53% |
| 2014-12-31 | 12.31 | 14.71 | 11.82 | 14.71 | 4101822手 | 534205万 | 2.50 | 20.48% |
| 2014-11-28 | 10.35 | 12.25 | 10.18 | 12.21 | 1886382手 | 206565万 | 2.08 | 20.53% |
| 2014-10-30 | 10.34 | 10.57 | 9.77 | 10.13 | 774009手 | 79073万 | 0.42 | 4.17% |
| 2014-09-30 | 9.53 | 10.22 | 9.50 | 10.08 | 945784手 | 94059万 | 0.09 | 0.90% |
| 2014-08-22 | 9.67 | 10.05 | 9.54 | 9.99 | 1474800手 | 143737万 | 0.26 | 2.67% |
| 2014-07-31 | 8.55 | 10.47 | 8.48 | 9.73 | 1896446手 | 181963万 | 1.19 | 13.93% |
| 2014-06-30 | 8.82 | 8.92 | 8.16 | 8.54 | 512562手 | 43678万 | -0.28 | -3.17% |
| 2014-05-30 | 9.48 | 9.48 | 8.65 | 8.82 | 909832手 | 82189万 | -0.74 | -7.74% |
| 2014-04-30 | 8.65 | 9.89 | 8.55 | 9.56 | 1972029手 | 181803万 | 0.96 | 11.16% |
| 2014-03-31 | 8.14 | 9.24 | 7.93 | 8.60 | 1803278手 | 155117万 | 0.45 | 5.52% |
| 2014-02-28 | 9.01 | 9.41 | 7.97 | 8.15 | 1046879手 | 92262万 | -0.92 | -10.14% |
| 2014-01-30 | 9.05 | 9.46 | 8.16 | 9.07 | 883681手 | 78469万 | 0.09 | 1.00% |
| 2013-12-31 | 9.34 | 9.61 | 8.57 | 8.98 | 1041143手 | 95716万 | -0.41 | -4.37% |
| 2013-11-29 | 9.40 | 9.69 | 8.80 | 9.39 | 1027433手 | 95688万 | -0.06 | -0.64% |
| 2013-10-31 | 10.50 | 11.10 | 9.26 | 9.45 | 1731217手 | 178811万 | -0.94 | -9.05% |
| 2013-09-30 | 10.65 | 12.07 | 9.76 | 10.39 | 3845450手 | 411961万 | -0.15 | -1.42% |
| 2013-08-30 | 8.88 | 10.88 | 8.70 | 10.54 | 2742563手 | 260573万 | 1.67 | 18.83% |
| 2013-07-31 | 8.30 | 9.40 | 7.97 | 8.87 | 1350432手 | 117607万 | 0.50 | 5.97% |
| 2013-06-28 | 10.28 | 10.42 | 7.50 | 8.37 | 969060手 | 87764万 | -1.87 | -18.26% |
2319.12 (1.00%)
19664.10 -1.06%
