| 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 | 3.87 | 3.97 | 3.39 | 3.48 | 3885811手 | 140939万 | -0.42 | -10.77% |
| 2022-05-31 | 3.25 | 4.40 | 3.17 | 3.90 | 10768224手 | 419069万 | 0.67 | 20.74% |
| 2022-04-29 | 3.43 | 3.84 | 2.98 | 3.23 | 6163013手 | 215718万 | -0.22 | -6.38% |
| 2022-03-31 | 3.41 | 3.66 | 3.04 | 3.45 | 4703335手 | 161113万 | 0.02 | 0.58% |
| 2022-02-28 | 2.98 | 3.96 | 2.93 | 3.43 | 7629198手 | 271627万 | 0.47 | 15.88% |
| 2022-01-28 | 3.38 | 3.53 | 2.93 | 2.96 | 2459304手 | 81431万 | -0.39 | -11.64% |
| 2021-12-31 | 2.80 | 3.50 | 2.66 | 3.35 | 4211673手 | 132605万 | 0.57 | 20.50% |
| 2021-11-30 | 2.87 | 2.93 | 2.76 | 2.78 | 793127手 | 22692万 | -0.09 | -3.14% |
| 2021-10-29 | 3.05 | 3.18 | 2.76 | 2.87 | 841799手 | 25242万 | -0.18 | -5.90% |
| 2021-09-30 | 3.01 | 3.38 | 2.94 | 3.05 | 1889677手 | 59410万 | 0.04 | 1.33% |
| 2021-08-31 | 2.95 | 3.34 | 2.70 | 3.01 | 1991398手 | 60066万 | 0.09 | 3.08% |
| 2021-07-30 | 3.28 | 3.34 | 2.92 | 2.92 | 1419613手 | 44838万 | -0.32 | -9.88% |
| 2021-06-30 | 3.13 | 3.58 | 3.12 | 3.24 | 2182538手 | 73405万 | 0.11 | 3.51% |
| 2021-05-31 | 3.19 | 3.29 | 3.00 | 3.13 | 1200256手 | 37645万 | -0.06 | -1.88% |
| 2021-04-30 | 3.14 | 3.57 | 3.09 | 3.19 | 2018182手 | 66412万 | 0.05 | 1.59% |
| 2021-03-31 | 2.80 | 3.39 | 2.66 | 3.14 | 2650032手 | 79758万 | 0.37 | 13.36% |
| 2021-02-26 | 2.42 | 2.95 | 2.28 | 2.77 | 1069609手 | 27992万 | 0.35 | 14.46% |
| 2021-01-29 | 2.78 | 2.89 | 2.40 | 2.42 | 1205383手 | 31407万 | -0.36 | -12.95% |
| 2020-12-31 | 3.09 | 3.12 | 2.68 | 2.78 | 773130手 | 22401万 | -0.27 | -8.85% |
| 2020-11-30 | 2.92 | 3.22 | 2.89 | 3.05 | 1012451手 | 30658万 | 0.09 | 3.04% |
| 2020-10-30 | 3.11 | 3.32 | 2.93 | 2.96 | 882022手 | 27161万 | -0.13 | -4.21% |
| 2020-09-30 | 3.39 | 3.68 | 3.02 | 3.09 | 1608448手 | 55237万 | -0.30 | -8.85% |
| 2020-08-31 | 3.49 | 4.27 | 3.36 | 3.39 | 4874958手 | 185569万 | -0.08 | -2.31% |
| 2020-07-31 | 2.83 | 4.68 | 2.77 | 3.47 | 4698066手 | 167179万 | 0.66 | 23.49% |
| 2020-06-30 | 2.42 | 2.97 | 2.39 | 2.81 | 2849760手 | 77167万 | 0.37 | 15.16% |
| 2020-05-29 | 2.48 | 2.59 | 2.28 | 2.44 | 778129手 | 19004万 | -0.07 | -2.79% |
| 2020-04-30 | 2.73 | 3.09 | 2.43 | 2.51 | 1797464手 | 51089万 | -0.23 | -8.39% |
| 2020-03-31 | 2.77 | 3.46 | 2.71 | 2.74 | 3700929手 | 114738万 | 0.00 | 0.00% |
| 2020-02-28 | 2.66 | 3.01 | 2.39 | 2.74 | 2434112手 | 68278万 | -0.21 | -7.12% |
| 2020-01-23 | 3.35 | 3.69 | 2.92 | 2.95 | 3151272手 | 108803万 | -0.37 | -11.14% |
| 2019-12-31 | 3.29 | 3.90 | 3.20 | 3.32 | 7251594手 | 252217万 | 0.05 | 1.53% |
| 2019-11-29 | 2.97 | 4.24 | 2.76 | 3.27 | 5437872手 | 190617万 | 0.28 | 9.37% |
| 2019-10-31 | 2.87 | 3.16 | 2.76 | 2.99 | 1080266手 | 32486万 | 0.12 | 4.18% |
| 2019-09-30 | 2.87 | 3.12 | 2.81 | 2.87 | 1277761手 | 38160万 | 0.01 | 0.35% |
| 2019-08-30 | 2.85 | 2.97 | 2.62 | 2.86 | 1075380手 | 30228万 | -0.01 | -0.35% |
| 2019-07-31 | 3.17 | 3.24 | 2.86 | 2.87 | 857890手 | 25910万 | -0.27 | -8.60% |
| 2019-06-28 | 3.23 | 3.33 | 3.00 | 3.14 | 712983手 | 22685万 | -0.08 | -2.48% |
| 2019-05-31 | 3.58 | 3.59 | 3.14 | 3.22 | 1052105手 | 34841万 | -0.45 | -12.26% |
| 2019-04-30 | 3.69 | 4.23 | 3.56 | 3.67 | 4117424手 | 163497万 | -0.01 | -0.27% |
| 2019-03-29 | 3.61 | 4.15 | 3.51 | 3.68 | 4442682手 | 170652万 | 0.06 | 1.66% |
| 2019-02-28 | 3.35 | 3.68 | 3.10 | 3.62 | 1859937手 | 63182万 | 0.53 | 17.15% |
| 2019-01-31 | 3.11 | 3.45 | 2.93 | 3.09 | 1188479手 | 38162万 | -0.03 | -0.96% |
| 2018-12-28 | 3.24 | 3.35 | 3.06 | 3.12 | 1171127手 | 37813万 | -0.07 | -2.19% |
| 2018-11-30 | 2.88 | 3.91 | 2.87 | 3.19 | 3322367手 | 111527万 | 0.32 | 11.15% |
| 2018-10-31 | 3.28 | 3.29 | 2.66 | 2.87 | 1113186手 | 32522万 | -0.48 | -14.33% |
| 2018-09-28 | 3.42 | 3.49 | 3.18 | 3.35 | 1014555手 | 33661万 | -0.10 | -2.90% |
| 2018-08-31 | 3.98 | 4.20 | 3.45 | 3.45 | 1973233手 | 75505万 | -0.51 | -12.88% |
| 2018-07-31 | 4.06 | 4.13 | 3.73 | 3.96 | 1695287手 | 66720万 | -0.11 | -2.70% |
| 2018-06-29 | 5.12 | 5.29 | 3.84 | 4.07 | 1697733手 | 76832万 | -1.09 | -21.12% |
| 2018-05-31 | 6.34 | 6.53 | 4.93 | 5.16 | 2333370手 | 132389万 | -1.22 | -19.12% |
| 2018-04-27 | 7.05 | 7.35 | 6.13 | 6.38 | 1534734手 | 103219万 | -0.63 | -8.99% |
| 2018-03-30 | 6.13 | 7.20 | 5.88 | 7.01 | 3034133手 | 196004万 | 0.83 | 13.43% |
| 2018-02-28 | 6.52 | 6.54 | 5.29 | 6.18 | 1249452手 | 75243万 | -0.31 | -4.78% |
| 2018-01-31 | 6.66 | 6.74 | 6.21 | 6.49 | 1668940手 | 108162万 | -0.17 | -2.55% |
| 2017-12-29 | 6.29 | 7.08 | 6.22 | 6.66 | 3249691手 | 218978万 | 0.43 | 6.90% |
| 2017-11-30 | 6.19 | 6.56 | 5.78 | 6.23 | 2115691手 | 133263万 | 0.04 | 0.65% |
| 2017-10-31 | 5.86 | 6.59 | 5.78 | 6.19 | 2089546手 | 131001万 | 0.44 | 7.65% |
| 2017-09-29 | 5.86 | 6.03 | 5.70 | 5.75 | 1221338手 | 71927万 | -0.11 | -1.88% |
| 2017-08-31 | 5.76 | 6.36 | 5.60 | 5.86 | 2032663手 | 122301万 | 0.10 | 1.74% |
| 2017-07-31 | 6.26 | 6.35 | 5.49 | 5.76 | 1330695手 | 78122万 | -0.50 | -7.99% |
| 2017-06-30 | 6.43 | 6.84 | 6.01 | 6.26 | 1145346手 | 74301万 | -0.19 | -2.95% |
| 2017-05-31 | 7.11 | 7.22 | 6.21 | 6.45 | 1158863手 | 78142万 | -0.67 | -9.41% |
| 2017-04-28 | 8.28 | 8.75 | 6.72 | 7.12 | 1265957手 | 101802万 | -1.12 | -13.59% |
| 2017-03-31 | 9.14 | 9.29 | 8.17 | 8.24 | 1706205手 | 147007万 | -0.91 | -9.95% |
| 2017-02-28 | 8.78 | 9.27 | 8.55 | 9.15 | 1263222手 | 112226万 | 0.37 | 4.21% |
| 2017-01-26 | 9.20 | 9.22 | 7.76 | 8.78 | 868158手 | 75281万 | -0.38 | -4.15% |
| 2016-12-30 | 9.86 | 10.20 | 8.57 | 9.16 | 1480915手 | 138029万 | -0.70 | -7.10% |
| 2016-11-30 | 10.06 | 11.28 | 9.78 | 9.86 | 3720588手 | 384251万 | -0.20 | -1.99% |
| 2016-10-31 | 9.45 | 10.37 | 9.14 | 10.06 | 2601138手 | 255369万 | 0.71 | 7.59% |
| 2016-09-30 | 10.14 | 10.26 | 8.95 | 9.35 | 1706109手 | 163353万 | -0.80 | -7.88% |
| 2016-08-31 | 11.80 | 12.81 | 9.92 | 10.15 | 5972902手 | 661546万 | -1.73 | -14.56% |
| 2016-07-29 | 10.21 | 12.98 | 9.56 | 11.88 | 7024638手 | 785564万 | -10.91 | -47.87% |
| 2016-04-08 | 19.50 | 23.35 | 18.73 | 22.79 | 1006736手 | 215548万 | 3.15 | 16.04% |
| 2016-03-31 | 16.30 | 21.36 | 15.51 | 19.64 | 2473491手 | 464728万 | 3.20 | 19.46% |
| 2016-02-29 | 14.93 | 19.35 | 14.40 | 16.44 | 1729846手 | 303112万 | 1.50 | 10.04% |
| 2016-01-29 | 24.60 | 24.60 | 13.98 | 14.94 | 2443515手 | 444164万 | -9.71 | -39.39% |
| 2015-12-31 | 21.17 | 28.01 | 19.87 | 24.65 | 4355060手 | 1063948万 | 3.55 | 16.82% |
| 2015-11-30 | 18.72 | 30.93 | 18.72 | 21.10 | 5623107手 | 1381327万 | 0.37 | 1.78% |
| 2015-10-30 | 12.33 | 21.90 | 12.33 | 20.73 | 3424989手 | 579481万 | 9.51 | 84.76% |
| 2015-09-25 | 11.99 | 12.98 | 10.00 | 11.22 | 1890910手 | 216201万 | -1.01 | -8.26% |
| 2015-08-31 | 15.16 | 17.65 | 11.88 | 12.23 | 3435681手 | 535294万 | -3.07 | -20.07% |
| 2015-07-31 | 15.25 | 20.94 | 9.14 | 15.30 | 4188225手 | 691268万 | 0.15 | 0.99% |
| 2015-06-30 | 20.05 | 23.88 | 14.25 | 15.15 | 1337136手 | 266376万 | -4.70 | -23.68% |
| 2015-05-29 | 18.10 | 21.40 | 15.42 | 19.85 | 1461399手 | 269736万 | 0.63 | 3.47% |
| 2015-04-30 | 15.79 | 18.75 | 14.99 | 18.14 | 1688942手 | 281375万 | 2.35 | 14.88% |
| 2015-03-31 | 11.93 | 17.09 | 11.80 | 15.79 | 1618522手 | 236400万 | 5.06 | 42.45% |
| 2015-02-27 | 10.35 | 12.10 | 9.89 | 11.92 | 658451手 | 73754万 | 1.29 | 12.17% |
| 2015-01-29 | 9.33 | 11.33 | 8.80 | 10.60 | 797178手 | 79062万 | 1.27 | 13.61% |
| 2014-12-31 | 11.83 | 11.83 | 9.18 | 9.33 | 918105手 | 96257万 | -1.23 | -11.65% |
| 2014-11-19 | 10.89 | 11.09 | 9.90 | 10.56 | 352859手 | 37177万 | -0.38 | -3.47% |
| 2014-10-30 | 9.96 | 11.09 | 9.85 | 10.94 | 592403手 | 61331万 | 0.93 | 10.02% |
| 2014-09-30 | 10.10 | 10.20 | 9.00 | 9.28 | 713357手 | 68194万 | -0.48 | -4.92% |
| 2014-08-21 | 8.75 | 9.77 | 8.61 | 9.76 | 691501手 | 63127万 | 1.01 | 11.54% |
| 2014-07-31 | 8.39 | 8.96 | 8.13 | 8.75 | 531890手 | 45211万 | 0.38 | 4.54% |
| 2014-06-30 | 8.08 | 8.60 | 7.82 | 8.37 | 658138手 | 53986万 | 0.10 | 1.24% |
| 2014-05-30 | 8.80 | 9.17 | 7.97 | 8.10 | 774737手 | 66568万 | 0.47 | 6.16% |
| 2014-02-27 | 6.42 | 7.75 | 6.32 | 7.63 | 791129手 | 57251万 | 1.23 | 19.22% |
| 2014-01-30 | 6.81 | 7.20 | 6.03 | 6.40 | 482980手 | 31750万 | -0.42 | -6.16% |
| 2013-12-31 | 6.82 | 7.60 | 6.50 | 6.82 | 1047305手 | 75585万 | -0.20 | -2.85% |
| 2013-11-29 | 6.80 | 7.25 | 6.50 | 7.02 | 489470手 | 33699万 | 0.23 | 3.39% |
| 2013-10-31 | 7.30 | 8.86 | 6.70 | 6.79 | 768989手 | 59968万 | -0.42 | -5.83% |
| 2013-09-30 | 7.11 | 7.98 | 7.09 | 7.21 | 662840手 | 50259万 | 0.10 | 1.41% |
| 2013-08-30 | 7.68 | 7.93 | 6.80 | 7.11 | 557339手 | 40669万 | -0.64 | -8.26% |
| 2013-07-31 | 6.82 | 8.17 | 6.26 | 7.75 | 772662手 | 56068万 | 1.03 | 15.33% |
| 2013-06-28 | 10.42 | 10.54 | 6.66 | 6.72 | 576057手 | 47793万 | -3.71 | -35.57% |
2319.12 (1.00%)
19664.10 -1.06%
