| 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 | 3.90 | 4.50 | 3.83 | 4.16 | 6871988手 | 280848万 | 0.23 | 5.85% |
| 2022-05-31 | 3.61 | 4.10 | 3.49 | 3.93 | 5425799手 | 205360万 | 0.39 | 11.02% |
| 2022-04-29 | 5.46 | 5.70 | 3.20 | 3.54 | 14795046手 | 658977万 | -1.64 | -31.66% |
| 2022-03-31 | 3.90 | 5.18 | 3.41 | 5.18 | 6840100手 | 295904万 | 1.27 | 32.48% |
| 2022-02-28 | 3.68 | 3.98 | 3.67 | 3.91 | 2026161手 | 77029万 | 0.25 | 6.83% |
| 2022-01-28 | 3.99 | 4.33 | 3.53 | 3.66 | 4196469手 | 171153万 | -0.34 | -8.50% |
| 2021-12-31 | 4.00 | 4.22 | 3.84 | 4.00 | 4869432手 | 196204万 | -0.04 | -0.99% |
| 2021-11-30 | 4.09 | 4.20 | 3.67 | 4.04 | 5365154手 | 209399万 | -0.06 | -1.46% |
| 2021-10-29 | 4.54 | 4.81 | 3.97 | 4.10 | 4859480手 | 217547万 | -0.46 | -10.09% |
| 2021-09-30 | 5.43 | 6.41 | 4.25 | 4.56 | 17819372手 | 951332万 | -0.89 | -16.33% |
| 2021-08-31 | 3.86 | 5.51 | 3.83 | 5.45 | 16942460手 | 809443万 | 1.57 | 40.46% |
| 2021-07-30 | 3.77 | 4.23 | 3.47 | 3.88 | 11920835手 | 470897万 | 0.09 | 2.38% |
| 2021-06-30 | 3.49 | 4.18 | 3.37 | 3.79 | 12797836手 | 484561万 | 0.30 | 8.60% |
| 2021-05-31 | 3.36 | 3.92 | 3.25 | 3.49 | 12590751手 | 450306万 | 0.13 | 3.87% |
| 2021-04-30 | 2.89 | 3.58 | 2.84 | 3.36 | 12687854手 | 409892万 | 0.42 | 14.29% |
| 2021-03-31 | 2.80 | 3.68 | 2.78 | 2.94 | 11011545手 | 341155万 | 0.18 | 6.52% |
| 2021-02-26 | 2.55 | 3.28 | 2.25 | 2.76 | 8135471手 | 229090万 | 0.04 | 1.47% |
| 2021-01-29 | 3.48 | 3.86 | 2.65 | 2.72 | 12985650手 | 411851万 | -0.76 | -21.84% |
| 2020-12-31 | 3.80 | 3.86 | 3.15 | 3.48 | 20666868手 | 718745万 | -0.32 | -8.42% |
| 2020-11-30 | 2.39 | 4.90 | 2.37 | 3.80 | 23034014手 | 934718万 | 1.39 | 57.68% |
| 2020-10-30 | 2.63 | 2.74 | 2.37 | 2.41 | 804004手 | 20951万 | -0.19 | -7.31% |
| 2020-09-30 | 2.73 | 2.99 | 2.53 | 2.60 | 2190689手 | 60964万 | -0.13 | -4.76% |
| 2020-08-31 | 2.75 | 3.05 | 2.69 | 2.73 | 3291000手 | 93541万 | -0.01 | -0.36% |
| 2020-07-31 | 2.48 | 2.93 | 2.47 | 2.74 | 3111564手 | 84540万 | 0.26 | 10.48% |
| 2020-06-30 | 2.55 | 2.79 | 2.46 | 2.48 | 1538056手 | 39786万 | -0.07 | -2.75% |
| 2020-05-29 | 2.50 | 2.66 | 2.41 | 2.55 | 1180193手 | 29950万 | 0.05 | 2.00% |
| 2020-04-30 | 2.69 | 2.81 | 2.34 | 2.50 | 1428129手 | 37569万 | -0.22 | -8.09% |
| 2020-03-31 | 2.88 | 3.18 | 2.65 | 2.72 | 2516760手 | 73698万 | -0.14 | -4.89% |
| 2020-02-28 | 2.62 | 3.24 | 2.37 | 2.86 | 4675583手 | 139050万 | -0.05 | -1.72% |
| 2020-01-23 | 3.07 | 3.30 | 2.90 | 2.91 | 1597487手 | 49576万 | -0.13 | -4.28% |
| 2019-12-31 | 2.92 | 3.07 | 2.90 | 3.04 | 1140130手 | 34078万 | 0.11 | 3.75% |
| 2019-11-29 | 2.98 | 3.13 | 2.86 | 2.93 | 929998手 | 27511万 | -0.05 | -1.68% |
| 2019-10-31 | 3.13 | 3.22 | 2.98 | 2.98 | 752939手 | 23441万 | -0.14 | -4.49% |
| 2019-09-30 | 3.20 | 3.46 | 3.08 | 3.12 | 2089671手 | 69381万 | -0.08 | -2.50% |
| 2019-08-30 | 3.37 | 3.50 | 3.02 | 3.20 | 1703846手 | 55443万 | -0.22 | -6.43% |
| 2019-07-31 | 4.00 | 4.02 | 3.40 | 3.42 | 1974376手 | 74679万 | -0.53 | -13.42% |
| 2019-06-28 | 3.93 | 4.38 | 3.61 | 3.95 | 3764772手 | 152179万 | -0.03 | -0.75% |
| 2019-05-31 | 3.90 | 4.09 | 3.53 | 3.98 | 2798104手 | 107320万 | 0.03 | 0.76% |
| 2019-04-30 | 3.92 | 4.50 | 3.82 | 3.95 | 4016302手 | 166091万 | 0.07 | 1.80% |
| 2019-03-29 | 3.73 | 4.35 | 3.65 | 3.88 | 4899480手 | 196050万 | 0.17 | 4.58% |
| 2019-02-28 | 3.10 | 3.80 | 3.08 | 3.71 | 2822010手 | 99753万 | 0.64 | 20.85% |
| 2019-01-31 | 3.13 | 3.83 | 3.02 | 3.07 | 2578064手 | 87491万 | -0.06 | -1.92% |
| 2018-12-28 | 3.76 | 3.96 | 3.09 | 3.13 | 981936手 | 34892万 | -0.61 | -16.31% |
| 2018-11-30 | 4.14 | 4.14 | 3.55 | 3.74 | 1709461手 | 66638万 | -0.02 | -0.53% |
| 2018-06-08 | 3.56 | 3.84 | 3.55 | 3.76 | 535579手 | 19826万 | 0.21 | 5.92% |
| 2018-05-31 | 3.89 | 4.00 | 3.50 | 3.55 | 1276801手 | 49368万 | -0.34 | -8.74% |
| 2018-04-27 | 4.37 | 4.37 | 3.86 | 3.89 | 1126147手 | 46744万 | -0.47 | -10.78% |
| 2018-03-30 | 4.52 | 4.84 | 4.09 | 4.36 | 2392537手 | 109227万 | -0.19 | -4.18% |
| 2018-02-28 | 4.88 | 4.91 | 4.29 | 4.55 | 1372946手 | 61712万 | -0.33 | -6.76% |
| 2018-01-31 | 5.06 | 5.32 | 4.86 | 4.88 | 2169212手 | 109804万 | -0.19 | -3.75% |
| 2017-12-29 | 5.13 | 5.36 | 4.83 | 5.07 | 1993746手 | 100904万 | -0.07 | -1.36% |
| 2017-11-30 | 5.57 | 5.62 | 4.83 | 5.14 | 1841518手 | 95660万 | -0.42 | -7.55% |
| 2017-10-31 | 6.18 | 6.25 | 5.42 | 5.56 | 1506066手 | 89056万 | -0.56 | -9.15% |
| 2017-09-29 | 6.14 | 6.66 | 6.06 | 6.12 | 5188434手 | 330758万 | -0.02 | -0.33% |
| 2017-08-31 | 6.60 | 6.89 | 5.92 | 6.14 | 7709491手 | 496717万 | -0.51 | -7.67% |
| 2017-07-31 | 5.87 | 6.77 | 5.73 | 6.65 | 9081122手 | 566181万 | 0.80 | 13.68% |
| 2017-06-30 | 5.37 | 6.05 | 5.14 | 5.85 | 4131851手 | 230689万 | 0.49 | 9.14% |
| 2017-05-31 | 6.13 | 6.25 | 5.15 | 5.36 | 2713974手 | 154573万 | -0.77 | -12.56% |
| 2017-04-28 | 6.69 | 6.87 | 5.60 | 6.13 | 4257793手 | 268596万 | -0.55 | -8.23% |
| 2017-03-31 | 6.13 | 7.73 | 6.10 | 6.68 | 18192808手 | 1277874万 | 0.54 | 8.79% |
| 2017-02-28 | 5.67 | 6.39 | 5.57 | 6.14 | 3447853手 | 206607万 | 0.46 | 8.10% |
| 2017-01-26 | 5.87 | 6.02 | 5.21 | 5.68 | 1481416手 | 85224万 | -0.13 | -2.24% |
| 2016-12-30 | 6.10 | 6.24 | 5.70 | 5.81 | 2299268手 | 137599万 | -0.26 | -4.28% |
| 2016-11-30 | 6.27 | 6.44 | 6.00 | 6.07 | 4404824手 | 276963万 | -0.17 | -2.72% |
| 2016-10-28 | 6.12 | 6.48 | 6.07 | 6.24 | 2532542手 | 158145万 | 0.14 | 2.29% |
| 2016-09-30 | 6.40 | 6.58 | 5.98 | 6.10 | 2359960手 | 148417万 | -0.30 | -4.69% |
| 2016-08-31 | 6.30 | 6.88 | 6.10 | 6.40 | 4437456手 | 287273万 | 0.08 | 1.27% |
| 2016-07-29 | 6.88 | 7.47 | 6.22 | 6.32 | 7657359手 | 536604万 | -0.58 | -8.41% |
| 2016-06-30 | 6.62 | 7.56 | 6.50 | 6.90 | 9290600手 | 645881万 | 0.31 | 4.70% |
| 2016-05-31 | 7.32 | 7.88 | 6.07 | 6.59 | 9386193手 | 649703万 | -0.73 | -9.97% |
| 2016-04-29 | 6.68 | 8.09 | 6.58 | 7.32 | 15579723手 | 1141119万 | 0.59 | 8.77% |
| 2016-03-31 | 5.40 | 7.07 | 5.31 | 6.73 | 13637163手 | 861905万 | 1.40 | 26.27% |
| 2016-02-29 | 5.69 | 6.63 | 5.16 | 5.33 | 5889527手 | 348600万 | -0.39 | -6.82% |
| 2016-01-29 | 9.05 | 9.15 | 5.44 | 5.72 | 8711685手 | 613703万 | -3.33 | -36.80% |
| 2015-12-31 | 8.03 | 10.67 | 7.52 | 9.05 | 10601372手 | 973517万 | 1.03 | 12.84% |
| 2015-11-30 | 7.56 | 9.49 | 7.24 | 8.02 | 9740595手 | 804706万 | 0.33 | 4.29% |
| 2015-10-30 | 7.00 | 8.38 | 6.90 | 7.69 | 12374983手 | 940398万 | -0.09 | -1.16% |
| 2015-09-30 | 9.60 | 9.60 | 7.78 | 7.78 | 20300手 | 1755万 | -13.56 | -63.54% |
| 2015-05-15 | 15.54 | 21.34 | 15.38 | 21.34 | 1423785手 | 253915万 | 6.16 | 40.58% |
| 2015-04-30 | 14.80 | 16.99 | 14.70 | 15.18 | 2169989手 | 338966万 | 0.35 | 2.36% |
| 2015-03-31 | 15.81 | 18.82 | 14.31 | 14.83 | 1641788手 | 266728万 | -0.89 | -5.64% |
| 2015-02-27 | 15.11 | 16.50 | 14.22 | 15.77 | 272157手 | 41690万 | 0.32 | 2.06% |
| 2015-01-29 | 13.68 | 16.56 | 13.13 | 15.50 | 771571手 | 112997万 | 1.83 | 13.39% |
| 2014-12-31 | 14.50 | 15.15 | 12.75 | 13.67 | 813485手 | 113862万 | -0.84 | -5.79% |
| 2014-11-28 | 13.92 | 14.84 | 13.47 | 14.51 | 468464手 | 65842万 | 0.24 | 1.68% |
| 2014-10-30 | 12.29 | 14.66 | 11.92 | 14.27 | 944944手 | 125604万 | 0.00 | 0.00% |
| 2014-09-30 | 10.24 | 12.41 | 10.24 | 12.28 | 641817手 | 71561万 | 1.82 | 17.40% |
| 2014-08-22 | 10.45 | 11.20 | 10.06 | 10.46 | 1230409手 | 130030万 | -0.02 | -0.19% |
| 2014-07-31 | 9.00 | 10.98 | 8.99 | 10.48 | 1255390手 | 125294万 | 1.37 | 15.04% |
| 2014-06-30 | 8.65 | 9.47 | 8.37 | 9.11 | 502447手 | 44816万 | 0.00 | 0.00% |
| 2014-05-30 | 8.28 | 9.90 | 8.10 | 8.71 | 598814手 | 53549万 | 0.39 | 4.69% |
| 2014-04-30 | 9.70 | 10.47 | 8.08 | 8.32 | 794684手 | 77935万 | -1.43 | -14.67% |
| 2014-03-31 | 9.95 | 10.68 | 9.10 | 9.75 | 1078765手 | 107781万 | -0.18 | -1.81% |
| 2014-02-28 | 8.88 | 10.98 | 8.75 | 9.93 | 1036579手 | 104223万 | 1.05 | 11.82% |
| 2014-01-30 | 9.68 | 9.92 | 8.67 | 8.88 | 670037手 | 61931万 | -0.48 | -5.13% |
| 2013-12-31 | 9.80 | 9.94 | 8.73 | 9.36 | 669983手 | 62284万 | -0.80 | -7.87% |
| 2013-11-29 | 9.46 | 10.68 | 9.35 | 10.16 | 895600手 | 89816万 | 0.70 | 7.40% |
| 2013-10-31 | 10.49 | 12.72 | 9.43 | 9.46 | 2071144手 | 233020万 | -0.92 | -8.86% |
| 2013-09-30 | 10.53 | 11.79 | 10.12 | 10.38 | 1568311手 | 171662万 | -0.21 | -1.98% |
| 2013-08-30 | 11.40 | 13.56 | 10.13 | 10.59 | 4874607手 | 561005万 | -0.90 | -7.83% |
| 2013-07-31 | 9.60 | 12.53 | 9.60 | 11.49 | 1494158手 | 170597万 | 5.29 | 85.32% |
2319.12 (1.00%)
19664.10 -1.06%
