| 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 | 4.54 | 5.15 | 4.47 | 4.99 | 3434421手 | 165098万 | 0.41 | 8.95% |
| 2022-05-31 | 4.42 | 4.94 | 4.18 | 4.58 | 3330087手 | 152087万 | 0.37 | 8.79% |
| 2022-04-29 | 4.35 | 5.12 | 3.60 | 4.21 | 4296145手 | 188059万 | -0.15 | -3.44% |
| 2022-03-31 | 4.91 | 4.92 | 3.98 | 4.36 | 2637498手 | 116374万 | -0.54 | -11.02% |
| 2022-02-28 | 4.96 | 5.30 | 4.72 | 4.90 | 1773969手 | 89808万 | 0.02 | 0.41% |
| 2022-01-28 | 5.50 | 5.73 | 4.64 | 4.88 | 3735175手 | 196517万 | -0.63 | -11.43% |
| 2021-12-31 | 5.50 | 6.08 | 5.03 | 5.51 | 8273129手 | 452474万 | -0.03 | -0.54% |
| 2021-11-30 | 4.31 | 6.43 | 4.19 | 5.54 | 13524806手 | 733725万 | 1.18 | 27.06% |
| 2021-10-29 | 4.67 | 5.00 | 4.20 | 4.36 | 4970380手 | 232339万 | -0.01 | -0.23% |
| 2021-09-30 | 3.76 | 4.80 | 3.73 | 4.37 | 8509941手 | 366476万 | 0.63 | 16.84% |
| 2021-08-31 | 3.33 | 3.86 | 3.29 | 3.74 | 2576776手 | 91541万 | 0.42 | 12.65% |
| 2021-07-30 | 3.63 | 3.68 | 3.23 | 3.32 | 1988950手 | 69518万 | -0.31 | -8.54% |
| 2021-06-30 | 3.47 | 3.95 | 3.42 | 3.63 | 3079087手 | 112470万 | 0.17 | 4.91% |
| 2021-05-31 | 3.40 | 3.61 | 3.37 | 3.46 | 1896129手 | 66103万 | 0.11 | 3.28% |
| 2021-04-30 | 3.28 | 3.55 | 3.26 | 3.35 | 1773981手 | 59996万 | 0.09 | 2.76% |
| 2021-03-31 | 3.29 | 3.65 | 3.22 | 3.26 | 3028424手 | 104036万 | -0.06 | -1.81% |
| 2021-02-26 | 3.03 | 3.45 | 2.88 | 3.32 | 1764223手 | 56217万 | 0.29 | 9.57% |
| 2021-01-29 | 3.50 | 3.53 | 3.02 | 3.03 | 2118006手 | 69298万 | -0.47 | -13.43% |
| 2020-12-31 | 4.02 | 4.05 | 3.36 | 3.50 | 2517026手 | 91536万 | -0.50 | -12.50% |
| 2020-11-30 | 3.82 | 4.30 | 3.75 | 4.00 | 3789878手 | 153140万 | 0.20 | 5.26% |
| 2020-10-30 | 3.82 | 4.14 | 3.78 | 3.80 | 2071472手 | 81815万 | 0.05 | 1.33% |
| 2020-09-30 | 4.26 | 4.32 | 3.71 | 3.75 | 2937504手 | 119293万 | -0.51 | -11.97% |
| 2020-08-31 | 4.34 | 4.85 | 4.21 | 4.26 | 7366080手 | 332634万 | -0.05 | -1.16% |
| 2020-07-31 | 3.87 | 4.62 | 3.76 | 4.31 | 10026778手 | 417675万 | 0.44 | 11.37% |
| 2020-06-30 | 3.47 | 4.28 | 3.47 | 3.87 | 6358552手 | 244296万 | 0.42 | 12.17% |
| 2020-05-29 | 3.56 | 3.68 | 3.39 | 3.45 | 1799855手 | 63559万 | -0.10 | -2.82% |
| 2020-04-30 | 3.32 | 3.65 | 3.18 | 3.55 | 2027851手 | 68670万 | 0.22 | 6.61% |
| 2020-03-31 | 3.47 | 3.83 | 3.21 | 3.33 | 3476876手 | 123908万 | -0.13 | -3.76% |
| 2020-02-28 | 3.27 | 3.84 | 3.10 | 3.46 | 3446914手 | 121275万 | -0.17 | -4.68% |
| 2020-01-23 | 3.76 | 4.07 | 3.60 | 3.63 | 2025661手 | 79147万 | -0.10 | -2.68% |
| 2019-12-31 | 3.59 | 3.83 | 3.51 | 3.73 | 3009928手 | 110848万 | 0.16 | 4.48% |
| 2019-11-29 | 3.53 | 3.76 | 3.15 | 3.57 | 3025686手 | 105809万 | 0.03 | 0.85% |
| 2019-10-31 | 3.52 | 3.80 | 3.25 | 3.54 | 2561525手 | 90288万 | 0.02 | 0.57% |
| 2019-09-30 | 3.57 | 3.96 | 3.52 | 3.52 | 2079058手 | 78148万 | -0.08 | -2.22% |
| 2019-08-30 | 3.89 | 3.90 | 3.40 | 3.60 | 2226526手 | 80045万 | -0.31 | -7.93% |
| 2019-07-31 | 4.23 | 4.34 | 3.87 | 3.91 | 1963639手 | 79535万 | -0.28 | -6.68% |
| 2019-06-28 | 4.16 | 4.45 | 3.90 | 4.19 | 2173984手 | 90167万 | 0.03 | 0.72% |
| 2019-05-31 | 4.72 | 4.76 | 4.10 | 4.16 | 2344641手 | 103457万 | -0.64 | -13.33% |
| 2019-04-30 | 5.08 | 5.75 | 4.73 | 4.80 | 5060065手 | 270995万 | -0.26 | -5.14% |
| 2019-03-29 | 5.00 | 5.35 | 4.85 | 5.06 | 5088885手 | 258689万 | 0.07 | 1.40% |
| 2019-02-28 | 4.41 | 5.21 | 4.41 | 4.99 | 2768222手 | 136246万 | 0.55 | 12.39% |
| 2019-01-31 | 4.10 | 4.68 | 4.03 | 4.44 | 1576335手 | 69185万 | 0.35 | 8.56% |
| 2018-12-28 | 4.34 | 4.61 | 4.06 | 4.09 | 1617892手 | 70930万 | -0.16 | -3.77% |
| 2018-11-30 | 4.07 | 4.60 | 4.03 | 4.25 | 1672875手 | 72619万 | 0.20 | 4.94% |
| 2018-10-31 | 4.89 | 4.90 | 3.61 | 4.05 | 1042778手 | 42631万 | -0.88 | -17.85% |
| 2018-09-28 | 5.03 | 5.11 | 4.75 | 4.93 | 1250751手 | 61824万 | -0.14 | -2.76% |
| 2018-08-31 | 5.75 | 5.80 | 4.90 | 5.07 | 1702175手 | 88438万 | -0.68 | -11.83% |
| 2018-07-31 | 5.45 | 5.83 | 5.05 | 5.75 | 1810986手 | 99259万 | 0.32 | 5.89% |
| 2018-06-29 | 5.73 | 5.90 | 4.86 | 5.43 | 1697256手 | 93534万 | -0.34 | -5.89% |
| 2018-05-31 | 6.05 | 6.40 | 5.55 | 5.77 | 2070666手 | 123380万 | -0.27 | -4.47% |
| 2018-04-27 | 6.70 | 6.81 | 5.95 | 6.04 | 1893922手 | 119658万 | -0.70 | -10.39% |
| 2018-03-30 | 6.65 | 7.15 | 6.03 | 6.74 | 2660908手 | 179869万 | 0.15 | 2.28% |
| 2018-02-28 | 7.05 | 7.08 | 6.04 | 6.59 | 1496933手 | 97407万 | -0.44 | -6.26% |
| 2018-01-31 | 7.04 | 7.57 | 6.84 | 7.03 | 2973405手 | 213140万 | 0.01 | 0.14% |
| 2017-12-29 | 6.71 | 7.21 | 6.36 | 7.02 | 2656979手 | 180037万 | 0.41 | 6.20% |
| 2017-11-30 | 7.47 | 7.75 | 6.51 | 6.61 | 2323902手 | 168107万 | -0.86 | -11.51% |
| 2017-10-31 | 8.18 | 8.38 | 7.38 | 7.47 | 2232352手 | 176290万 | -0.64 | -7.89% |
| 2017-09-29 | 7.67 | 8.62 | 7.54 | 8.11 | 5020007手 | 406960万 | 0.41 | 5.33% |
| 2017-08-31 | 7.62 | 7.87 | 7.24 | 7.70 | 3225526手 | 245918万 | 0.10 | 1.32% |
| 2017-07-31 | 7.30 | 7.83 | 7.08 | 7.60 | 2986374手 | 221488万 | 0.32 | 4.40% |
| 2017-06-30 | 6.96 | 7.36 | 6.84 | 7.28 | 2448887手 | 174657万 | 0.28 | 4.00% |
| 2017-05-31 | 20.40 | 20.65 | 6.83 | 7.00 | 1561952手 | 187981万 | -13.43 | -65.74% |
| 2017-04-28 | 21.20 | 21.51 | 19.88 | 20.43 | 1045113手 | 217487万 | -0.76 | -3.59% |
| 2017-03-31 | 21.59 | 22.14 | 21.06 | 21.19 | 1493547手 | 323166万 | -0.40 | -1.85% |
| 2017-02-28 | 22.70 | 22.87 | 21.41 | 21.59 | 1546612手 | 342801万 | -0.85 | -3.79% |
| 2017-01-26 | 20.60 | 23.32 | 20.58 | 22.44 | 2291137手 | 507498万 | 1.66 | 7.99% |
| 2016-12-30 | 21.71 | 23.29 | 20.16 | 20.78 | 1599041手 | 348369万 | -0.91 | -4.20% |
| 2016-11-30 | 20.60 | 22.98 | 20.23 | 21.69 | 2030664手 | 443694万 | 0.97 | 4.68% |
| 2016-10-31 | 20.14 | 21.50 | 19.67 | 20.72 | 1515698手 | 311347万 | 0.77 | 3.86% |
| 2016-09-30 | 21.59 | 21.73 | 19.66 | 19.95 | 1429463手 | 297091万 | -1.75 | -8.06% |
| 2016-08-31 | 19.50 | 25.35 | 18.95 | 21.70 | 4203146手 | 946468万 | 1.85 | 9.32% |
| 2016-07-29 | 20.23 | 22.08 | 19.20 | 19.85 | 1814256手 | 375240万 | -0.38 | -1.88% |
| 2016-06-30 | 17.81 | 21.14 | 16.20 | 20.23 | 2475518手 | 461667万 | 2.49 | 14.04% |
| 2016-05-31 | 17.17 | 18.39 | 15.68 | 17.74 | 1661946手 | 282290万 | 0.56 | 3.26% |
| 2016-04-29 | 18.34 | 19.40 | 16.30 | 17.18 | 2226017手 | 403251万 | -1.22 | -6.63% |
| 2016-03-31 | 15.25 | 19.17 | 14.96 | 18.40 | 2612834手 | 447725万 | 3.38 | 22.50% |
| 2016-02-29 | 15.84 | 19.25 | 14.88 | 15.02 | 1924961手 | 337320万 | -0.68 | -4.33% |
| 2016-01-29 | 23.64 | 23.79 | 14.80 | 15.70 | 2796798手 | 502803万 | -8.02 | -33.81% |
| 2015-12-31 | 22.28 | 25.52 | 21.64 | 23.72 | 4147600手 | 986079万 | 1.44 | 6.46% |
| 2015-11-30 | 19.97 | 22.96 | 19.68 | 22.28 | 4650205手 | 996907万 | 1.92 | 9.43% |
| 2015-10-30 | 16.50 | 21.16 | 16.10 | 20.36 | 4289830手 | 814563万 | 4.53 | 28.62% |
| 2015-09-30 | 15.15 | 17.30 | 13.00 | 15.83 | 3713706手 | 577758万 | 0.35 | 2.26% |
| 2015-08-31 | 24.00 | 25.95 | 14.05 | 15.48 | 4430513手 | 924985万 | -10.53 | -40.48% |
| 2015-07-31 | 25.57 | 31.20 | 23.02 | 26.01 | 3609883手 | 980526万 | 0.91 | 3.62% |
| 2015-06-30 | 29.98 | 39.48 | 20.54 | 25.10 | 3483924手 | 1112733万 | -4.18 | -14.28% |
| 2015-05-29 | 22.47 | 31.82 | 19.64 | 29.28 | 2478509手 | 635170万 | 6.50 | 28.95% |
| 2015-04-30 | 18.91 | 24.25 | 18.01 | 22.45 | 3028919手 | 635038万 | 3.54 | 18.72% |
| 2015-03-31 | 15.16 | 19.99 | 14.80 | 18.91 | 4314164手 | 758348万 | 4.09 | 27.19% |
| 2015-02-27 | 14.48 | 15.32 | 13.30 | 15.04 | 1007319手 | 144590万 | 0.15 | 1.02% |
| 2015-01-29 | 13.40 | 15.42 | 13.22 | 14.72 | 1926893手 | 279806万 | 1.28 | 9.52% |
| 2014-12-31 | 17.03 | 17.03 | 12.82 | 13.44 | 1460882手 | 208436万 | -2.61 | -16.26% |
| 2014-11-11 | 16.43 | 17.75 | 16.01 | 16.05 | 587251手 | 98547万 | -0.48 | -2.90% |
| 2014-10-30 | 16.60 | 18.81 | 15.30 | 16.53 | 1413889手 | 237766万 | 0.77 | 4.58% |
| 2014-09-30 | 13.47 | 16.86 | 12.95 | 16.81 | 1689792手 | 239391万 | 4.49 | 36.45% |
| 2014-08-22 | 11.79 | 12.40 | 11.29 | 12.32 | 1255511手 | 147178万 | 0.53 | 4.50% |
| 2014-07-31 | 8.98 | 12.20 | 8.96 | 11.79 | 1643056手 | 173857万 | 2.95 | 33.37% |
| 2014-06-30 | 8.75 | 8.89 | 8.31 | 8.84 | 237470手 | 20430万 | -0.10 | -1.15% |
| 2014-05-30 | 8.92 | 9.11 | 8.30 | 8.72 | 282018手 | 24791万 | -0.18 | -2.02% |
| 2014-04-30 | 8.60 | 9.95 | 8.60 | 8.90 | 1002987手 | 94195万 | 0.30 | 3.49% |
| 2014-03-31 | 10.02 | 10.45 | 8.53 | 8.60 | 1070026手 | 101542万 | -1.38 | -13.83% |
| 2014-02-28 | 9.50 | 11.10 | 9.43 | 9.98 | 1865730手 | 194686万 | 0.36 | 3.74% |
| 2014-01-30 | 9.40 | 10.00 | 8.71 | 9.62 | 1077415手 | 100757万 | 0.21 | 2.23% |
| 2013-12-31 | 8.51 | 10.08 | 8.51 | 9.41 | 2449990手 | 229326万 | 0.70 | 8.04% |
| 2013-11-29 | 9.00 | 9.43 | 7.74 | 8.71 | 1836443手 | 157381万 | -0.28 | -3.12% |
| 2013-10-31 | 7.92 | 9.38 | 7.81 | 8.99 | 1903055手 | 161953万 | 1.15 | 14.67% |
| 2013-09-30 | 7.74 | 8.35 | 7.51 | 7.84 | 1427112手 | 114270万 | 0.12 | 1.55% |
| 2013-08-30 | 8.14 | 8.70 | 7.31 | 7.72 | 1569982手 | 122793万 | -0.28 | -3.50% |
| 2013-07-31 | 7.12 | 8.59 | 7.03 | 8.00 | 517198手 | 41466万 | 0.88 | 12.36% |
| 2013-06-28 | 10.30 | 10.45 | 6.78 | 7.12 | 452847手 | 39076万 | -3.18 | -30.87% |
| 2013-05-31 | 10.15 | 11.06 | 9.69 | 10.30 | 1262571手 | 130641万 | 0.04 | 0.39% |
| 2013-04-26 | 8.73 | 10.86 | 8.60 | 10.26 | 1176317手 | 114204万 | 1.46 | 16.59% |
| 2013-03-29 | 8.83 | 9.29 | 7.75 | 8.80 | 829686手 | 72640万 | -0.05 | -0.56% |
| 2013-02-28 | 9.20 | 9.36 | 8.56 | 8.85 | 617632手 | 55155万 | -0.35 | -3.80% |
| 2013-01-31 | 8.77 | 10.29 | 8.28 | 9.20 | 2066275手 | 190867万 | 0.50 | 5.75% |
| 2012-12-31 | 6.71 | 9.34 | 6.28 | 8.70 | 2008944手 | 160732万 | 1.98 | 29.46% |
| 2012-11-30 | 7.42 | 7.85 | 6.58 | 6.72 | 1039373手 | 76026万 | -0.68 | -9.19% |
| 2012-10-31 | 7.87 | 8.30 | 7.25 | 7.40 | 903205手 | 71850万 | -0.48 | -6.09% |
| 2012-09-28 | 8.15 | 9.86 | 7.52 | 7.88 | 2357187手 | 211200万 | -0.35 | -4.25% |
| 2012-08-31 | 11.00 | 13.60 | 7.91 | 8.23 | 3970551手 | 415929万 | 6.78 | 103.04% |
2319.12 (1.00%)
19664.10 -1.06%
