| 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 | 1.33 | 1.51 | 1.33 | 1.39 | 3207574手 | 45568万 | 0.04 | 2.96% |
| 2022-05-31 | 2.00 | 2.00 | 1.31 | 1.35 | 3890873手 | 57708万 | -0.76 | -36.02% |
| 2022-04-29 | 3.02 | 3.05 | 1.98 | 2.11 | 3401604手 | 85619万 | -0.91 | -30.13% |
| 2022-03-31 | 3.23 | 4.08 | 2.92 | 3.02 | 9307849手 | 318066万 | -0.25 | -7.64% |
| 2022-02-28 | 3.01 | 3.64 | 3.01 | 3.27 | 5227597手 | 173841万 | 0.20 | 6.51% |
| 2022-01-28 | 4.15 | 4.24 | 2.94 | 3.07 | 5341244手 | 191502万 | -1.07 | -25.84% |
| 2021-12-31 | 3.63 | 4.57 | 3.36 | 4.14 | 13562662手 | 539629万 | 0.47 | 12.81% |
| 2021-11-30 | 3.80 | 4.10 | 3.01 | 3.67 | 10919877手 | 392372万 | -0.16 | -4.18% |
| 2021-10-29 | 3.27 | 4.30 | 3.20 | 3.83 | 12116274手 | 455347万 | 0.51 | 15.36% |
| 2021-09-30 | 3.18 | 3.53 | 2.85 | 3.32 | 6413977手 | 206220万 | 0.18 | 5.73% |
| 2021-08-31 | 3.74 | 3.87 | 3.04 | 3.14 | 3431750手 | 118286万 | -0.57 | -15.36% |
| 2021-07-30 | 4.38 | 4.62 | 3.41 | 3.71 | 5907323手 | 244233万 | -0.70 | -15.87% |
| 2021-06-30 | 5.91 | 6.16 | 4.08 | 4.41 | 15411744手 | 776307万 | -1.19 | -21.25% |
| 2021-05-31 | 3.80 | 6.13 | 3.70 | 5.60 | 20887798手 | 1071865万 | 1.63 | 41.06% |
| 2021-04-30 | 2.75 | 4.14 | 2.69 | 3.97 | 12201142手 | 420851万 | 1.18 | 42.29% |
| 2021-03-31 | 2.28 | 3.36 | 2.23 | 2.79 | 7955531手 | 226670万 | 0.51 | 22.37% |
| 2021-02-26 | 2.42 | 2.51 | 1.99 | 2.28 | 2259792手 | 49928万 | -0.37 | -13.96% |
| 2021-01-29 | 2.96 | 3.82 | 2.62 | 2.65 | 3673972手 | 117696万 | -0.31 | -10.47% |
| 2020-12-31 | 2.85 | 3.45 | 2.75 | 2.96 | 4222389手 | 130655万 | 0.18 | 6.47% |
| 2020-11-30 | 2.78 | 2.92 | 2.67 | 2.78 | 1398500手 | 39397万 | 0.02 | 0.72% |
| 2020-10-30 | 3.49 | 3.60 | 2.76 | 2.76 | 1318431手 | 42414万 | -0.69 | -20.00% |
| 2020-09-30 | 3.53 | 3.88 | 3.40 | 3.45 | 2575726手 | 93424万 | -0.10 | -2.82% |
| 2020-08-31 | 3.75 | 3.89 | 3.44 | 3.55 | 2638633手 | 97786万 | -0.20 | -5.33% |
| 2020-07-31 | 3.56 | 4.15 | 3.50 | 3.75 | 4686700手 | 178725万 | 0.19 | 5.34% |
| 2020-06-30 | 3.86 | 3.92 | 3.50 | 3.56 | 2105790手 | 79662万 | -0.32 | -8.25% |
| 2020-05-29 | 3.84 | 4.43 | 3.50 | 3.88 | 3625942手 | 140195万 | 0.02 | 0.52% |
| 2020-04-30 | 4.98 | 5.45 | 3.78 | 3.86 | 6610373手 | 323402万 | -1.23 | -24.16% |
| 2020-03-31 | 3.91 | 5.63 | 3.90 | 5.09 | 9657161手 | 458639万 | 1.17 | 29.85% |
| 2020-02-28 | 3.82 | 4.40 | 3.44 | 3.92 | 3254900手 | 135340万 | -0.32 | -7.55% |
| 2020-01-23 | 4.83 | 5.15 | 4.24 | 4.24 | 2304277手 | 111657万 | -0.55 | -11.48% |
| 2019-12-31 | 5.14 | 5.14 | 4.68 | 4.79 | 2561020手 | 126168万 | -0.31 | -6.08% |
| 2019-11-29 | 4.99 | 6.23 | 4.78 | 5.10 | 5844697手 | 318551万 | 0.13 | 2.62% |
| 2019-10-31 | 5.57 | 5.79 | 4.70 | 4.97 | 2402765手 | 125494万 | -0.60 | -10.77% |
| 2019-09-30 | 4.87 | 6.59 | 4.84 | 5.57 | 6321457手 | 361692万 | 0.67 | 13.67% |
| 2019-08-30 | 4.57 | 5.50 | 4.11 | 4.90 | 5294867手 | 255071万 | 0.29 | 6.29% |
| 2019-07-31 | 5.60 | 5.82 | 4.60 | 4.61 | 4422087手 | 229327万 | -0.89 | -16.18% |
| 2019-06-28 | 6.16 | 6.19 | 5.16 | 5.50 | 2358728手 | 134947万 | -0.71 | -11.43% |
| 2019-05-31 | 10.70 | 10.70 | 6.19 | 6.21 | 2595091手 | 226578万 | -4.68 | -42.98% |
| 2019-04-30 | 12.40 | 14.36 | 10.61 | 10.89 | 5117704手 | 662946万 | -1.46 | -11.82% |
| 2019-03-29 | 11.85 | 14.62 | 11.61 | 12.35 | 6017158手 | 775302万 | 0.56 | 4.75% |
| 2019-02-28 | 13.79 | 13.90 | 10.03 | 11.79 | 5144521手 | 569824万 | -1.96 | -14.26% |
| 2019-01-31 | 14.82 | 15.30 | 13.55 | 13.75 | 2011307手 | 285562万 | -0.98 | -6.65% |
| 2018-12-28 | 14.37 | 15.85 | 13.50 | 14.73 | 2123788手 | 308825万 | 0.67 | 4.76% |
| 2018-11-30 | 12.95 | 16.10 | 12.67 | 14.06 | 3531801手 | 503675万 | 1.67 | 13.48% |
| 2018-10-31 | 15.83 | 16.25 | 9.81 | 12.39 | 2190210手 | 253989万 | -3.66 | -22.80% |
| 2018-09-28 | 16.68 | 16.68 | 15.60 | 16.05 | 138164手 | 21993万 | -0.40 | -2.43% |
| 2018-08-31 | 19.96 | 19.98 | 14.87 | 16.45 | 152464手 | 26689万 | -3.54 | -17.71% |
| 2018-07-31 | 26.81 | 29.00 | 18.18 | 19.99 | 116748手 | 25832万 | -7.11 | -26.24% |
| 2018-06-29 | 28.39 | 28.50 | 24.82 | 27.10 | 103489手 | 28327万 | -1.29 | -4.54% |
| 2018-05-31 | 29.81 | 30.04 | 27.63 | 28.39 | 71902手 | 20717万 | -1.18 | -3.99% |
| 2018-04-27 | 28.49 | 30.17 | 27.66 | 29.57 | 81544手 | 23847万 | 1.08 | 3.79% |
| 2018-03-30 | 28.88 | 29.80 | 25.63 | 28.49 | 68195手 | 19134万 | -0.71 | -2.43% |
| 2018-02-28 | 30.64 | 30.64 | 25.63 | 29.20 | 170342手 | 49026万 | -1.45 | -4.73% |
| 2018-01-31 | 30.59 | 31.45 | 28.44 | 30.65 | 235264手 | 70949万 | 0.07 | 0.23% |
| 2017-12-29 | 27.82 | 30.59 | 26.01 | 30.58 | 279754手 | 81599万 | 2.53 | 9.02% |
| 2017-11-30 | 27.01 | 30.70 | 25.86 | 28.05 | 344482手 | 98894万 | 0.91 | 3.35% |
| 2017-10-31 | 27.58 | 29.00 | 25.60 | 27.14 | 252977手 | 69300万 | -0.31 | -1.13% |
| 2017-09-29 | 25.62 | 28.69 | 25.61 | 27.45 | 392131手 | 107370万 | 1.73 | 6.73% |
| 2017-08-31 | 25.27 | 25.95 | 23.10 | 25.72 | 264664手 | 66139万 | 0.56 | 2.23% |
| 2017-07-31 | 24.27 | 26.39 | 22.29 | 25.16 | 301955手 | 75343万 | 0.89 | 3.67% |
| 2017-06-30 | 25.63 | 25.76 | 23.77 | 24.27 | 277763手 | 68985万 | -1.48 | -5.75% |
| 2017-05-31 | 25.80 | 26.61 | 24.89 | 25.75 | 288754手 | 74284万 | -0.18 | -0.69% |
| 2017-04-28 | 28.75 | 29.29 | 24.88 | 25.93 | 520562手 | 142387万 | -2.57 | -9.02% |
| 2017-03-31 | 29.14 | 29.85 | 28.08 | 28.50 | 657561手 | 190437万 | -0.58 | -1.99% |
| 2017-02-28 | 30.00 | 30.77 | 28.62 | 29.08 | 372960手 | 109773万 | -0.68 | -2.29% |
| 2017-01-26 | 31.12 | 31.12 | 27.10 | 29.76 | 402532手 | 119464万 | -1.11 | -3.60% |
| 2016-12-30 | 34.03 | 35.36 | 30.61 | 30.87 | 649102手 | 215769万 | -3.03 | -8.94% |
| 2016-11-30 | 31.16 | 35.07 | 30.25 | 33.90 | 1396081手 | 461611万 | 2.44 | 7.76% |
| 2016-10-28 | 30.26 | 33.20 | 29.90 | 31.46 | 791919手 | 245215万 | 1.27 | 4.21% |
| 2016-09-30 | 32.65 | 33.78 | 28.28 | 30.19 | 874404手 | 273603万 | -2.95 | -8.90% |
| 2016-08-31 | 31.73 | 35.10 | 29.57 | 33.14 | 1504108手 | 479487万 | 0.94 | 2.92% |
| 2016-07-29 | 30.32 | 35.35 | 30.32 | 32.20 | 2323587手 | 756647万 | 1.02 | 3.27% |
| 2016-06-30 | 27.40 | 31.90 | 24.81 | 31.18 | 1263454手 | 353797万 | 3.83 | 14.00% |
| 2016-05-31 | 29.56 | 30.99 | 25.15 | 27.35 | 1027431手 | 281755万 | -2.66 | -8.86% |
| 2016-04-29 | 26.36 | 32.80 | 25.40 | 30.01 | 1330739手 | 399052万 | 3.74 | 14.24% |
| 2016-03-31 | 22.50 | 27.78 | 21.15 | 26.27 | 729012手 | 182683万 | 4.58 | 21.12% |
| 2016-02-26 | 23.50 | 26.88 | 21.12 | 21.69 | 644474手 | 156938万 | -2.36 | -9.81% |
| 2016-01-29 | 38.68 | 39.25 | 21.06 | 24.05 | 669949手 | 189799万 | -14.05 | -36.88% |
| 2015-12-31 | 35.60 | 40.46 | 33.80 | 38.10 | 959745手 | 354271万 | 2.54 | 7.14% |
| 2015-11-30 | 37.03 | 41.19 | 33.10 | 35.56 | 1427810手 | 536958万 | -3.24 | -8.35% |
| 2015-10-30 | 47.43 | 47.43 | 32.46 | 38.80 | 1901788手 | 737562万 | -10.60 | -21.46% |
| 2015-04-13 | 41.48 | 50.48 | 41.01 | 49.40 | 452350手 | 207616万 | 7.56 | 18.07% |
| 2015-03-31 | 30.99 | 42.98 | 30.30 | 41.84 | 1572236手 | 568209万 | 9.96 | 32.67% |
| 2015-02-27 | 21.81 | 31.49 | 21.54 | 30.49 | 776314手 | 210987万 | 8.66 | 40.24% |
| 2015-01-29 | 17.56 | 23.49 | 14.81 | 21.52 | 1061878手 | 198314万 | 4.10 | 23.54% |
| 2014-12-31 | 16.64 | 20.15 | 14.62 | 17.42 | 1616691手 | 277597万 | 4.72 | 37.16% |
| 2014-11-11 | 11.49 | 13.55 | 11.48 | 12.70 | 302323手 | 37363万 | 1.35 | 11.89% |
| 2014-10-30 | 10.39 | 12.50 | 10.29 | 11.35 | 612059手 | 70194万 | 1.07 | 10.33% |
| 2014-09-30 | 9.20 | 10.60 | 9.15 | 10.36 | 740668手 | 73152万 | 0.46 | 4.65% |
| 2014-07-15 | 7.74 | 11.03 | 7.74 | 9.90 | 1108999手 | 113727万 | 2.86 | 40.62% |
| 2014-04-01 | 7.50 | 7.76 | 6.89 | 7.04 | 165528手 | 12025万 | -0.62 | -8.09% |
| 2014-03-31 | 5.07 | 8.05 | 5.02 | 7.66 | 1841527手 | 119068万 | 2.59 | 51.09% |
| 2014-02-28 | 5.04 | 5.55 | 4.88 | 5.07 | 939630手 | 49140万 | 0.01 | 0.20% |
| 2014-01-30 | 5.38 | 5.50 | 4.85 | 5.06 | 504521手 | 25685万 | -0.37 | -6.81% |
| 2013-12-31 | 5.24 | 5.55 | 4.96 | 5.43 | 563733手 | 29496万 | 0.13 | 2.45% |
2319.12 (1.00%)
19664.10 -1.06%
