| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-23 | 2.27 | 2.59 | 2.22 | 2.55 | 4767576手 | 114419万 | 0.26 | 11.35% |
| 2022-04-29 | 2.75 | 2.84 | 2.12 | 2.29 | 5837773手 | 151729万 | -0.44 | -16.12% |
| 2022-03-31 | 2.87 | 2.97 | 2.47 | 2.73 | 7535317手 | 206199万 | -0.13 | -4.54% |
| 2022-02-28 | 2.81 | 2.97 | 2.66 | 2.86 | 5606832手 | 159933万 | -0.02 | -0.69% |
| 2022-01-28 | 3.16 | 3.28 | 2.77 | 2.88 | 9938547手 | 308268万 | -0.28 | -8.86% |
| 2021-12-31 | 2.92 | 3.30 | 2.90 | 3.16 | 13189604手 | 404508万 | 0.25 | 8.59% |
| 2021-11-30 | 2.75 | 3.11 | 2.75 | 2.91 | 8598037手 | 250557万 | 0.17 | 6.20% |
| 2021-10-29 | 2.94 | 3.05 | 2.68 | 2.74 | 3748383手 | 108534万 | -0.19 | -6.49% |
| 2021-09-30 | 3.08 | 3.30 | 2.90 | 2.93 | 13610393手 | 421309万 | -0.13 | -4.25% |
| 2021-08-31 | 2.76 | 3.13 | 2.72 | 3.06 | 10312260手 | 298150万 | 0.28 | 10.07% |
| 2021-07-30 | 3.07 | 3.32 | 2.69 | 2.78 | 10345631手 | 318633万 | -0.29 | -9.45% |
| 2021-06-30 | 4.01 | 4.06 | 3.03 | 3.07 | 18648044手 | 632470万 | -0.88 | -22.28% |
| 2021-05-31 | 2.87 | 4.15 | 2.85 | 3.95 | 38490288手 | 1342600万 | 1.05 | 36.21% |
| 2021-04-30 | 2.82 | 2.98 | 2.62 | 2.90 | 11970497手 | 335051万 | 0.07 | 2.47% |
| 2021-03-31 | 2.38 | 3.37 | 2.37 | 2.83 | 26562742手 | 783632万 | 0.45 | 18.91% |
| 2021-02-26 | 2.20 | 2.57 | 2.11 | 2.38 | 4490312手 | 103409万 | 0.07 | 3.03% |
| 2021-01-29 | 2.77 | 2.84 | 2.29 | 2.31 | 4867415手 | 125217万 | -0.46 | -16.61% |
| 2020-12-31 | 2.98 | 3.05 | 2.63 | 2.77 | 6718590手 | 190359万 | -0.20 | -6.73% |
| 2020-11-30 | 2.69 | 3.19 | 2.64 | 2.97 | 6853546手 | 199800万 | 0.29 | 10.82% |
| 2020-10-30 | 3.19 | 3.28 | 2.64 | 2.68 | 4165197手 | 125764万 | -0.44 | -14.10% |
| 2020-09-30 | 3.42 | 3.62 | 3.09 | 3.12 | 9375511手 | 308706万 | -0.30 | -8.77% |
| 2020-08-31 | 3.60 | 4.38 | 3.32 | 3.42 | 26663058手 | 1025304万 | -0.18 | -5.00% |
| 2020-07-31 | 2.59 | 4.88 | 2.56 | 3.60 | 43987612手 | 1634601万 | 1.01 | 39.00% |
| 2020-06-30 | 2.41 | 3.14 | 2.35 | 2.59 | 21274768手 | 572515万 | 0.22 | 9.28% |
| 2020-05-29 | 2.28 | 2.41 | 2.22 | 2.37 | 4607464手 | 107370万 | 0.08 | 3.49% |
| 2020-04-30 | 2.47 | 2.62 | 2.21 | 2.29 | 6567080手 | 159905万 | -0.20 | -8.03% |
| 2020-03-31 | 2.43 | 2.98 | 2.28 | 2.49 | 14553658手 | 381848万 | 0.09 | 3.75% |
| 2020-02-28 | 2.42 | 2.71 | 2.18 | 2.40 | 7618980手 | 191721万 | -0.29 | -10.78% |
| 2020-01-23 | 2.91 | 3.48 | 2.64 | 2.69 | 9061233手 | 275672万 | -0.21 | -7.24% |
| 2019-12-31 | 2.73 | 2.91 | 2.62 | 2.90 | 3488454手 | 97076万 | 0.17 | 6.23% |
| 2019-11-29 | 2.78 | 2.95 | 2.70 | 2.73 | 1894447手 | 52507万 | -0.04 | -1.44% |
| 2019-10-31 | 2.75 | 3.08 | 2.72 | 2.77 | 2815702手 | 80491万 | 0.02 | 0.73% |
| 2019-09-30 | 2.84 | 3.19 | 2.72 | 2.75 | 4933539手 | 148051万 | -0.09 | -3.17% |
| 2019-08-30 | 3.31 | 3.31 | 2.70 | 2.84 | 3846581手 | 112042万 | -0.50 | -14.97% |
| 2019-07-31 | 3.55 | 3.86 | 3.26 | 3.34 | 6515846手 | 231202万 | -0.16 | -4.57% |
| 2019-06-28 | 3.57 | 3.80 | 3.23 | 3.50 | 6438511手 | 225473万 | -0.09 | -2.51% |
| 2019-05-31 | 4.06 | 4.14 | 3.37 | 3.59 | 9289664手 | 345068万 | -0.64 | -15.13% |
| 2019-04-30 | 3.91 | 4.93 | 3.87 | 4.23 | 22647348手 | 1004146万 | 0.32 | 8.18% |
| 2019-03-29 | 4.05 | 4.41 | 3.70 | 3.91 | 17060126手 | 695043万 | -0.12 | -2.98% |
| 2019-02-28 | 2.98 | 4.24 | 2.98 | 4.03 | 16203763手 | 598987万 | 1.07 | 36.15% |
| 2019-01-31 | 2.73 | 3.73 | 2.73 | 2.96 | 20157744手 | 659430万 | 0.29 | 10.86% |
| 2018-12-28 | 3.05 | 3.18 | 2.56 | 2.67 | 4735800手 | 136478万 | -0.30 | -10.10% |
| 2018-11-30 | 2.34 | 3.56 | 2.33 | 2.97 | 10662334手 | 316303万 | 0.64 | 27.47% |
| 2018-10-31 | 2.61 | 2.63 | 1.97 | 2.33 | 2649403手 | 59610万 | -0.32 | -12.07% |
| 2018-09-28 | 2.69 | 2.77 | 2.58 | 2.65 | 1730340手 | 46457万 | -0.04 | -1.49% |
| 2018-08-31 | 2.99 | 3.07 | 2.65 | 2.69 | 2202564手 | 62241万 | -0.29 | -9.73% |
| 2018-07-31 | 2.87 | 3.25 | 2.63 | 2.98 | 3547664手 | 102529万 | 0.14 | 4.93% |
| 2018-06-29 | 3.42 | 3.63 | 2.60 | 2.84 | 2930126手 | 89443万 | -0.61 | -17.68% |
| 2018-05-31 | 4.02 | 4.28 | 3.35 | 3.45 | 3468816手 | 136382万 | -0.56 | -13.96% |
| 2018-04-27 | 4.23 | 4.76 | 4.00 | 4.01 | 5211538手 | 226668万 | -0.23 | -5.42% |
| 2018-03-30 | 4.40 | 4.88 | 3.96 | 4.24 | 4678956手 | 209563万 | -0.20 | -4.50% |
| 2018-02-28 | 5.04 | 5.08 | 3.85 | 4.44 | 3663049手 | 159411万 | -0.56 | -11.20% |
| 2018-01-31 | 5.70 | 6.15 | 4.98 | 5.00 | 1534575手 | 82464万 | -0.75 | -13.04% |
| 2017-08-08 | 5.55 | 5.93 | 5.42 | 5.75 | 1951100手 | 110563万 | 0.20 | 3.60% |
| 2017-07-31 | 5.55 | 5.70 | 4.99 | 5.55 | 4260456手 | 232557万 | 0.03 | 0.54% |
| 2017-06-30 | 5.10 | 5.88 | 4.90 | 5.52 | 4390931手 | 240776万 | 0.41 | 8.02% |
| 2017-05-31 | 5.52 | 5.57 | 4.79 | 5.11 | 3675653手 | 192959万 | -0.40 | -7.26% |
| 2017-04-28 | 6.68 | 7.05 | 5.30 | 5.51 | 5730843手 | 365053万 | -1.17 | -17.52% |
| 2017-03-31 | 6.82 | 6.99 | 6.30 | 6.68 | 4666630手 | 305294万 | -0.18 | -2.62% |
| 2017-02-28 | 6.41 | 7.10 | 6.25 | 6.86 | 4887207手 | 330264万 | 0.44 | 6.85% |
| 2017-01-26 | 6.79 | 7.27 | 5.99 | 6.42 | 3777381手 | 250404万 | -0.34 | -5.03% |
| 2016-12-30 | 7.26 | 7.40 | 6.66 | 6.76 | 4376103手 | 307245万 | -0.52 | -7.14% |
| 2016-11-30 | 7.91 | 8.02 | 7.25 | 7.28 | 4759982手 | 366290万 | -0.73 | -9.11% |
| 2016-10-28 | 7.58 | 8.29 | 7.57 | 8.01 | 5090298手 | 404081万 | 0.51 | 6.80% |
| 2016-09-30 | 8.54 | 8.84 | 7.48 | 7.50 | 6918088手 | 567063万 | -1.07 | -12.48% |
| 2016-08-31 | 7.68 | 9.72 | 6.92 | 8.57 | 22415392手 | 1913655万 | 0.51 | 6.33% |
| 2016-07-28 | 6.78 | 8.06 | 6.72 | 8.06 | 7481506手 | 540081万 | 1.28 | 18.88% |
| 2016-06-30 | 13.01 | 14.38 | 6.05 | 6.78 | 4415611手 | 384255万 | -6.19 | -47.73% |
| 2016-05-31 | 13.46 | 14.15 | 11.68 | 12.97 | 2822085手 | 358272万 | -0.51 | -3.78% |
| 2016-04-29 | 14.50 | 16.45 | 13.28 | 13.48 | 3739614手 | 555610万 | -0.91 | -6.32% |
| 2016-03-31 | 11.83 | 14.87 | 11.50 | 14.39 | 5427043手 | 732514万 | 2.56 | 21.64% |
| 2016-02-29 | 13.23 | 15.25 | 11.73 | 11.83 | 3045688手 | 421392万 | -1.41 | -10.65% |
| 2016-01-29 | 19.99 | 20.00 | 12.40 | 13.24 | 3671189手 | 574038万 | -6.74 | -33.73% |
| 2015-12-31 | 20.40 | 21.82 | 19.31 | 19.98 | 3752509手 | 774277万 | -0.37 | -1.82% |
| 2015-11-30 | 19.60 | 24.95 | 18.91 | 20.35 | 9326998手 | 2117008万 | -0.13 | -0.64% |
| 2015-10-30 | 13.65 | 22.62 | 13.65 | 20.48 | 9638279手 | 1830181万 | 7.03 | 52.27% |
| 2015-09-30 | 14.65 | 16.68 | 12.28 | 13.45 | 9514248手 | 1346937万 | -1.70 | -11.22% |
| 2015-08-31 | 22.97 | 28.27 | 14.63 | 15.15 | 10991910手 | 2508398万 | -8.75 | -36.61% |
| 2015-07-31 | 30.00 | 32.73 | 23.00 | 23.90 | 10117803手 | 2762716万 | -5.86 | -19.69% |
| 2015-06-29 | 32.99 | 48.88 | 29.76 | 29.76 | 5986703手 | 2375368万 | -3.04 | -9.27% |
| 2015-05-29 | 23.98 | 37.12 | 21.23 | 32.80 | 5633004手 | 1582598万 | 5.92 | 23.72% |
| 2015-04-30 | 25.70 | 27.80 | 23.25 | 24.96 | 5864576手 | 1500356万 | -0.79 | -3.07% |
| 2015-03-31 | 20.75 | 28.29 | 19.76 | 25.75 | 6285343手 | 1535050万 | 5.06 | 24.44% |
| 2015-02-27 | 19.80 | 21.44 | 18.60 | 20.70 | 1753349手 | 346622万 | 0.10 | 0.48% |
| 2015-01-29 | 16.97 | 21.98 | 16.50 | 20.70 | 3849646手 | 726720万 | 3.77 | 22.27% |
| 2014-12-31 | 18.20 | 22.60 | 16.38 | 16.93 | 6032992手 | 1163509万 | -1.64 | -8.83% |
| 2014-11-28 | 19.30 | 20.80 | 16.20 | 18.57 | 4730944手 | 878553万 | 2.05 | 12.41% |
| 2014-10-30 | 13.01 | 16.86 | 12.80 | 16.52 | 2552267手 | 383680万 | 1.30 | 10.01% |
| 2014-09-09 | 11.08 | 12.85 | 11.05 | 12.00 | 1478440手 | 176728万 | 0.43 | 3.72% |
| 2014-08-22 | 12.56 | 12.92 | 11.25 | 11.57 | 5393877手 | 642233万 | -0.95 | -7.59% |
| 2014-07-31 | 8.26 | 13.30 | 8.22 | 12.52 | 6797079手 | 759090万 | 4.14 | 49.40% |
| 2014-06-30 | 8.63 | 8.77 | 7.80 | 8.38 | 1187563手 | 97862万 | -0.27 | -3.13% |
| 2014-05-30 | 8.58 | 8.88 | 8.02 | 8.63 | 1538063手 | 130548万 | 0.06 | 0.70% |
| 2014-04-30 | 7.66 | 9.15 | 7.58 | 8.57 | 3882772手 | 329785万 | 0.94 | 12.32% |
| 2014-03-31 | 6.84 | 8.89 | 6.70 | 7.63 | 3649160手 | 289689万 | 0.80 | 11.71% |
| 2014-02-28 | 6.91 | 8.32 | 6.78 | 6.83 | 3121733手 | 239191万 | -0.12 | -1.73% |
| 2014-01-30 | 8.02 | 8.34 | 6.28 | 6.95 | 2888782手 | 206943万 | -1.17 | -14.41% |
| 2013-12-31 | 6.09 | 8.25 | 5.96 | 8.12 | 6295156手 | 464120万 | 2.01 | 32.90% |
| 2013-11-29 | 5.73 | 6.46 | 5.46 | 6.11 | 3431085手 | 204900万 | 0.37 | 6.45% |
| 2013-10-31 | 4.97 | 6.23 | 4.96 | 5.74 | 4491488手 | 254411万 | 0.70 | 13.89% |
| 2013-09-30 | 5.00 | 5.66 | 4.88 | 5.04 | 4819634手 | 254293万 | 0.08 | 1.61% |
| 2013-08-30 | 4.29 | 5.20 | 4.26 | 4.96 | 3391362手 | 157748万 | 0.69 | 16.16% |
| 2013-07-31 | 3.58 | 4.52 | 3.53 | 4.27 | 3644309手 | 149821万 | 0.68 | 18.94% |
| 2013-06-28 | 4.95 | 5.01 | 3.41 | 3.59 | 1440359手 | 61038万 | -1.35 | -27.33% |
| 2013-05-31 | 4.39 | 5.07 | 4.34 | 4.94 | 2333549手 | 109725万 | 0.55 | 12.53% |
| 2013-04-26 | 4.89 | 4.97 | 4.32 | 4.39 | 1709083手 | 78220万 | -0.50 | -10.22% |
| 2013-03-29 | 5.51 | 5.70 | 4.70 | 4.89 | 3277633手 | 169419万 | -0.61 | -11.09% |
| 2013-02-28 | 5.28 | 5.69 | 5.13 | 5.50 | 2395959手 | 129362万 | 0.22 | 4.17% |
| 2013-01-31 | 4.83 | 5.45 | 4.46 | 5.28 | 4764637手 | 235574万 | 0.50 | 10.46% |
| 2012-12-31 | 4.15 | 4.86 | 3.89 | 4.78 | 4838869手 | 221345万 | 0.63 | 15.18% |
| 2012-11-30 | 3.92 | 4.65 | 3.86 | 4.15 | 4548118手 | 194721万 | 0.23 | 5.87% |
| 2012-10-31 | 4.46 | 4.63 | 3.83 | 3.92 | 1743986手 | 74835万 | -0.56 | -12.50% |
| 2012-09-28 | 4.33 | 4.78 | 4.16 | 4.48 | 1428787手 | 63772万 | 0.20 | 4.67% |
| 2012-08-31 | 4.24 | 5.25 | 4.10 | 4.28 | 2244375手 | 106252万 | 0.04 | 0.94% |
| 2012-07-31 | 5.48 | 5.57 | 4.11 | 4.24 | 1934983手 | 97589万 | -1.23 | -22.49% |
| 2012-06-29 | 5.85 | 6.10 | 5.03 | 5.47 | 3257865手 | 182897万 | -0.43 | -7.29% |
| 2012-05-31 | 6.13 | 8.09 | 5.72 | 5.90 | 7524889手 | 526353万 | -0.30 | -4.84% |
2319.12 (1.00%)
19664.10 -1.06%
