| 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 | 3.63 | 3.70 | 3.15 | 3.23 | 10342157手 | 350236万 | -0.43 | -11.75% |
| 2022-05-31 | 3.53 | 4.18 | 3.21 | 3.66 | 29511214手 | 1106662万 | 0.10 | 2.81% |
| 2022-04-29 | 4.28 | 5.70 | 3.10 | 3.56 | 29638794手 | 1189006万 | -0.33 | -8.48% |
| 2022-03-31 | 2.69 | 3.89 | 2.35 | 3.89 | 9273658手 | 272200万 | 1.20 | 44.61% |
| 2022-02-28 | 2.60 | 3.14 | 2.56 | 2.69 | 5898402手 | 167298万 | 0.08 | 3.06% |
| 2022-01-28 | 2.60 | 2.89 | 2.53 | 2.61 | 3809237手 | 103593万 | 0.00 | 0.00% |
| 2021-12-31 | 2.51 | 2.97 | 2.45 | 2.61 | 4558396手 | 121665万 | 0.10 | 3.98% |
| 2021-11-30 | 2.53 | 2.62 | 2.34 | 2.51 | 2056074手 | 50746万 | -0.03 | -1.18% |
| 2021-10-29 | 2.78 | 2.83 | 2.48 | 2.54 | 1255955手 | 33670万 | -0.22 | -7.97% |
| 2021-09-30 | 2.78 | 3.07 | 2.69 | 2.76 | 2265701手 | 65479万 | -0.02 | -0.72% |
| 2021-08-31 | 2.76 | 2.97 | 2.66 | 2.78 | 1722322手 | 48167万 | 0.00 | 0.00% |
| 2021-07-30 | 3.13 | 3.19 | 2.74 | 2.78 | 1558370手 | 46887万 | -0.34 | -10.90% |
| 2021-06-30 | 3.33 | 3.66 | 3.08 | 3.12 | 2950066手 | 98701万 | -0.22 | -6.59% |
| 2021-05-31 | 3.07 | 3.48 | 2.98 | 3.34 | 3246905手 | 106467万 | 0.24 | 7.74% |
| 2021-04-30 | 2.95 | 3.60 | 2.85 | 3.10 | 4064205手 | 133949万 | 0.16 | 5.44% |
| 2021-03-31 | 2.97 | 3.18 | 2.69 | 2.94 | 2019807手 | 59726万 | -0.05 | -1.67% |
| 2021-02-26 | 2.84 | 3.06 | 2.66 | 2.99 | 1177114手 | 33995万 | 0.16 | 5.65% |
| 2021-01-29 | 3.18 | 3.47 | 2.80 | 2.83 | 1541169手 | 47708万 | -0.34 | -10.73% |
| 2020-12-31 | 3.33 | 3.36 | 3.01 | 3.17 | 1221083手 | 38789万 | -0.19 | -5.66% |
| 2020-11-30 | 3.26 | 3.53 | 3.14 | 3.36 | 1187749手 | 39655万 | 0.09 | 2.75% |
| 2020-10-30 | 3.51 | 3.65 | 3.27 | 3.27 | 660055手 | 23131万 | -0.23 | -6.57% |
| 2020-09-30 | 3.99 | 3.99 | 3.47 | 3.50 | 1460639手 | 55293万 | -0.46 | -11.62% |
| 2020-08-31 | 3.87 | 4.17 | 3.66 | 3.96 | 2973182手 | 115548万 | 0.12 | 3.12% |
| 2020-07-31 | 3.80 | 4.44 | 3.68 | 3.84 | 3844735手 | 156872万 | 0.02 | 0.52% |
| 2020-06-30 | 4.00 | 4.37 | 3.78 | 3.82 | 2115327手 | 85831万 | -0.18 | -4.50% |
| 2020-05-29 | 3.57 | 4.20 | 3.56 | 4.00 | 1972390手 | 76242万 | 0.38 | 10.50% |
| 2020-04-30 | 3.35 | 3.75 | 3.32 | 3.62 | 1990846手 | 69950万 | 0.26 | 7.74% |
| 2020-03-31 | 3.46 | 4.32 | 3.28 | 3.36 | 5395141手 | 204899万 | -0.09 | -2.61% |
| 2020-02-28 | 3.19 | 3.82 | 3.03 | 3.45 | 2434139手 | 84534万 | -0.09 | -2.54% |
| 2020-01-23 | 3.51 | 4.19 | 3.44 | 3.54 | 1774238手 | 67997万 | 0.05 | 1.43% |
| 2019-12-31 | 3.28 | 3.49 | 3.19 | 3.49 | 1053344手 | 35219万 | 0.23 | 7.05% |
| 2019-11-29 | 3.48 | 3.54 | 3.20 | 3.26 | 706610手 | 23628万 | -0.23 | -6.59% |
| 2019-10-31 | 3.33 | 3.62 | 3.30 | 3.49 | 666401手 | 23133万 | 0.17 | 5.12% |
| 2019-09-30 | 3.33 | 3.59 | 3.28 | 3.32 | 935059手 | 32396万 | -0.01 | -0.30% |
| 2019-08-30 | 3.75 | 3.75 | 3.18 | 3.33 | 826725手 | 27948万 | -0.42 | -11.20% |
| 2019-07-31 | 4.64 | 4.77 | 3.73 | 3.75 | 704716手 | 30173万 | -0.80 | -17.58% |
| 2019-06-28 | 4.79 | 4.93 | 4.37 | 4.55 | 736717手 | 33846万 | -0.24 | -5.01% |
| 2019-05-31 | 5.08 | 5.15 | 4.60 | 4.79 | 1051113手 | 50673万 | -0.39 | -7.53% |
| 2019-04-30 | 5.78 | 6.34 | 4.97 | 5.18 | 2053392手 | 120192万 | -0.54 | -9.44% |
| 2019-03-29 | 5.49 | 6.25 | 5.49 | 5.72 | 2899931手 | 170889万 | 0.28 | 5.15% |
| 2019-02-28 | 4.86 | 5.75 | 4.86 | 5.44 | 831161手 | 44702万 | 0.58 | 11.93% |
| 2019-01-31 | 4.70 | 5.75 | 4.62 | 4.86 | 2057454手 | 109092万 | 0.31 | 6.81% |
| 2018-12-28 | 4.76 | 4.93 | 4.40 | 4.55 | 573514手 | 27097万 | -0.07 | -1.51% |
| 2018-11-30 | 4.01 | 5.11 | 4.00 | 4.62 | 1568189手 | 72443万 | 0.62 | 15.50% |
| 2018-10-31 | 4.58 | 4.58 | 3.45 | 4.00 | 815625手 | 31699万 | -0.64 | -13.79% |
| 2018-09-28 | 4.75 | 5.08 | 4.48 | 4.64 | 647639手 | 30808万 | -0.13 | -2.73% |
| 2018-08-31 | 5.51 | 5.55 | 4.69 | 4.77 | 504410手 | 25085万 | -2.40 | -33.47% |
| 2018-07-31 | 6.90 | 7.28 | 6.49 | 7.17 | 684824手 | 47253万 | 0.25 | 3.61% |
| 2018-06-29 | 8.13 | 8.65 | 6.71 | 6.92 | 550071手 | 41095万 | -1.20 | -14.78% |
| 2018-05-31 | 8.90 | 9.15 | 8.02 | 8.12 | 527970手 | 46075万 | -0.80 | -8.97% |
| 2018-04-27 | 9.01 | 9.39 | 8.48 | 8.92 | 696127手 | 61870万 | -0.09 | -1.00% |
| 2018-03-30 | 9.17 | 10.26 | 8.32 | 9.01 | 1170673手 | 108622万 | -0.16 | -1.75% |
| 2018-02-28 | 10.04 | 10.16 | 8.39 | 9.17 | 646924手 | 59137万 | -0.95 | -9.39% |
| 2018-01-31 | 11.01 | 11.65 | 10.04 | 10.12 | 1662383手 | 182552万 | -0.86 | -7.83% |
| 2017-12-29 | 11.72 | 14.06 | 10.61 | 10.98 | 1760607手 | 209678万 | -0.73 | -6.23% |
| 2017-11-30 | 12.81 | 14.28 | 11.51 | 11.71 | 2340549手 | 308085万 | -1.18 | -9.15% |
| 2017-10-31 | 13.10 | 13.52 | 12.04 | 12.89 | 1979493手 | 252574万 | -0.06 | -0.46% |
| 2017-09-29 | 11.22 | 13.50 | 10.78 | 12.95 | 2630864手 | 312858万 | 1.66 | 14.70% |
| 2017-08-31 | 11.25 | 11.84 | 10.71 | 11.29 | 2988873手 | 335302万 | -0.01 | -0.09% |
| 2017-07-31 | 9.39 | 12.64 | 8.94 | 11.30 | 5208767手 | 587220万 | 1.92 | 20.47% |
| 2017-06-30 | 17.03 | 19.00 | 9.07 | 9.38 | 621882手 | 91061万 | -7.64 | -44.89% |
| 2017-05-31 | 18.79 | 18.79 | 16.66 | 17.02 | 398813手 | 70439万 | -1.80 | -9.56% |
| 2017-04-28 | 20.59 | 21.38 | 17.85 | 18.82 | 1126583手 | 222939万 | -0.02 | -0.11% |
| 2017-03-31 | 18.23 | 20.28 | 18.03 | 18.84 | 932859手 | 176706万 | 0.64 | 3.52% |
| 2017-02-28 | 17.35 | 19.69 | 17.34 | 18.20 | 742876手 | 137581万 | 0.87 | 5.02% |
| 2017-01-26 | 17.67 | 18.22 | 16.27 | 17.33 | 361646手 | 63303万 | -0.14 | -0.80% |
| 2016-12-30 | 18.25 | 18.42 | 16.30 | 17.47 | 468417手 | 81319万 | -0.75 | -4.12% |
| 2016-11-30 | 18.02 | 19.10 | 17.75 | 18.22 | 734398手 | 134475万 | -0.06 | -0.33% |
| 2016-10-28 | 17.30 | 19.00 | 16.53 | 18.28 | 581740手 | 102593万 | 0.70 | 3.98% |
| 2016-09-30 | 18.65 | 18.88 | 17.16 | 17.58 | 1101763手 | 198432万 | -1.30 | -6.89% |
| 2016-08-31 | 14.50 | 19.77 | 14.25 | 18.88 | 2564518手 | 431886万 | 4.38 | 30.21% |
| 2016-07-29 | 14.96 | 16.30 | 14.40 | 14.50 | 1247656手 | 189501万 | -0.44 | -2.94% |
| 2016-06-30 | 15.00 | 15.43 | 13.85 | 14.94 | 1198489手 | 174935万 | -0.11 | -0.73% |
| 2016-05-31 | 14.69 | 15.78 | 13.93 | 15.05 | 1141399手 | 166928万 | 0.32 | 2.17% |
| 2016-04-29 | 15.29 | 16.77 | 14.14 | 14.73 | 2096022手 | 329803万 | -0.68 | -4.41% |
| 2016-03-31 | 14.18 | 16.48 | 13.81 | 15.41 | 3330897手 | 502285万 | 1.42 | 10.15% |
| 2016-02-29 | 14.30 | 17.36 | 13.70 | 13.99 | 1729521手 | 266215万 | -1.07 | -7.11% |
| 2016-01-27 | 22.10 | 22.38 | 13.00 | 15.06 | 1619458手 | 259722万 | -7.28 | -32.59% |
| 2015-12-31 | 22.71 | 25.40 | 21.08 | 22.34 | 2034351手 | 470867万 | -0.52 | -2.27% |
| 2015-11-30 | 23.85 | 28.50 | 21.45 | 22.86 | 4295161手 | 1094168万 | -1.72 | -7.00% |
| 2015-10-30 | 15.60 | 29.40 | 15.40 | 24.58 | 4711191手 | 1110098万 | 9.08 | 58.58% |
| 2015-09-30 | 18.60 | 20.15 | 14.50 | 15.50 | 2551773手 | 426006万 | -3.30 | -17.55% |
| 2015-08-31 | 27.34 | 34.45 | 16.54 | 18.80 | 3696555手 | 980377万 | -8.90 | -32.13% |
| 2015-07-31 | 35.35 | 35.70 | 20.86 | 27.70 | 3701257手 | 1029964万 | -8.08 | -22.58% |
| 2015-06-30 | 30.15 | 47.08 | 29.75 | 35.78 | 2423374手 | 942697万 | 5.73 | 19.07% |
| 2015-05-29 | 25.66 | 33.98 | 23.81 | 30.05 | 1605873手 | 467774万 | 3.92 | 15.00% |
| 2015-04-30 | 18.90 | 29.70 | 18.50 | 26.13 | 2123864手 | 517382万 | 7.23 | 38.25% |
| 2015-03-31 | 17.30 | 20.34 | 16.00 | 18.90 | 1824528手 | 328167万 | 1.60 | 9.44% |
| 2015-02-27 | 17.50 | 19.55 | 16.30 | 16.95 | 1131606手 | 199355万 | -0.80 | -4.49% |
| 2015-01-29 | 10.80 | 17.81 | 10.40 | 17.81 | 1524543手 | 203963万 | 7.01 | 64.91% |
| 2014-12-31 | 11.92 | 13.22 | 10.08 | 10.80 | 1386610手 | 165024万 | -1.09 | -9.17% |
| 2014-11-28 | 11.96 | 12.25 | 10.95 | 11.89 | 681792手 | 77988万 | -1.11 | -9.04% |
| 2014-10-30 | 13.50 | 13.90 | 11.00 | 12.28 | 927118手 | 113065万 | 0.85 | 6.68% |
| 2014-09-30 | 8.03 | 12.78 | 7.91 | 12.72 | 1461094手 | 146418万 | 4.75 | 59.60% |
| 2014-08-22 | 7.85 | 8.13 | 7.48 | 7.97 | 1009929手 | 79035万 | 0.02 | 0.25% |
| 2014-07-31 | 6.86 | 8.24 | 6.81 | 7.95 | 1243960手 | 96767万 | 1.02 | 14.72% |
| 2014-06-30 | 6.75 | 7.04 | 6.47 | 6.93 | 336272手 | 22711万 | -0.12 | -1.77% |
| 2014-05-30 | 6.85 | 7.29 | 6.62 | 6.78 | 574142手 | 39787万 | -0.07 | -1.02% |
| 2014-04-30 | 7.60 | 8.94 | 6.71 | 6.85 | 3218924手 | 259935万 | -0.84 | -10.92% |
| 2014-03-31 | 6.61 | 8.64 | 6.17 | 7.69 | 2685698手 | 203860万 | 0.99 | 14.78% |
| 2014-02-28 | 6.78 | 7.67 | 6.52 | 6.70 | 682966手 | 49406万 | -0.12 | -1.76% |
| 2014-01-30 | 7.56 | 7.64 | 6.45 | 6.82 | 657530手 | 45801万 | -0.73 | -9.67% |
| 2013-12-31 | 7.78 | 8.09 | 7.07 | 7.55 | 950407手 | 71921万 | -0.33 | -4.19% |
| 2013-11-29 | 8.36 | 8.47 | 7.47 | 7.88 | 1660752手 | 131635万 | -0.53 | -6.30% |
| 2013-10-31 | 8.17 | 10.41 | 7.91 | 8.41 | 2933384手 | 271380万 | 0.27 | 3.32% |
| 2013-09-30 | 7.11 | 8.54 | 6.73 | 8.14 | 2951280手 | 230231万 | 1.05 | 14.81% |
| 2013-08-30 | 7.31 | 7.78 | 6.91 | 7.09 | 1699934手 | 124165万 | -0.22 | -3.01% |
| 2013-07-31 | 7.50 | 8.39 | 6.93 | 7.31 | 2501664手 | 191529万 | -0.40 | -5.19% |
| 2013-06-28 | 8.33 | 8.70 | 6.40 | 7.71 | 1710891手 | 128399万 | -0.20 | -2.53% |
| 2013-05-31 | 6.66 | 8.60 | 6.66 | 7.91 | 2898754手 | 224602万 | 1.28 | 19.31% |
| 2013-04-26 | 7.50 | 8.07 | 6.57 | 6.63 | 2944212手 | 218968万 | -0.96 | -12.65% |
| 2013-03-29 | 6.31 | 9.23 | 5.39 | 7.59 | 4136206手 | 326075万 | 1.29 | 20.48% |
| 2013-02-28 | 4.99 | 6.72 | 4.95 | 6.30 | 1189511手 | 71212万 | 1.28 | 25.50% |
2319.12 (1.00%)
19664.10 -1.06%
