| 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 | 4.09 | 4.16 | 3.52 | 3.74 | 1230514手 | 47102万 | -0.43 | -10.31% |
| 2022-05-31 | 3.70 | 4.19 | 3.36 | 4.17 | 2041748手 | 77384万 | 0.53 | 14.56% |
| 2022-04-29 | 3.35 | 3.79 | 3.00 | 3.64 | 1521450手 | 53418万 | 0.27 | 8.01% |
| 2022-03-31 | 3.62 | 3.65 | 3.08 | 3.37 | 1393698手 | 47454万 | -0.23 | -6.39% |
| 2022-02-28 | 3.47 | 4.26 | 3.43 | 3.60 | 2238074手 | 83739万 | 0.13 | 3.75% |
| 2022-01-28 | 3.38 | 3.58 | 3.00 | 3.47 | 1398456手 | 47082万 | 0.08 | 2.36% |
| 2021-12-31 | 3.37 | 3.71 | 3.29 | 3.39 | 2374695手 | 82735万 | 0.00 | 0.00% |
| 2021-11-30 | 3.52 | 3.61 | 3.26 | 3.39 | 1811497手 | 62289万 | -0.16 | -4.51% |
| 2021-10-29 | 3.51 | 3.95 | 3.30 | 3.55 | 2225120手 | 82152万 | 0.05 | 1.43% |
| 2021-09-30 | 4.65 | 4.88 | 3.43 | 3.50 | 4128042手 | 169937万 | -0.93 | -20.99% |
| 2021-08-31 | 3.28 | 4.43 | 3.28 | 4.43 | 5140224手 | 191598万 | 1.09 | 32.63% |
| 2021-07-30 | 3.34 | 4.44 | 2.97 | 3.34 | 6180210手 | 223517万 | -0.10 | -2.91% |
| 2021-06-30 | 4.09 | 4.56 | 3.22 | 3.44 | 6639298手 | 253661万 | -0.84 | -19.63% |
| 2021-05-31 | 3.90 | 5.27 | 3.86 | 4.28 | 2339458手 | 109465万 | 0.55 | 14.74% |
| 2021-04-30 | 1.88 | 3.73 | 1.84 | 3.73 | 3914277手 | 113091万 | 1.85 | 98.40% |
| 2021-03-31 | 1.44 | 2.03 | 1.41 | 1.88 | 3113118手 | 51967万 | 0.51 | 37.23% |
| 2021-02-26 | 1.17 | 1.37 | 1.09 | 1.37 | 857497手 | 10324万 | 0.24 | 21.24% |
| 2021-01-29 | 1.17 | 1.29 | 1.07 | 1.13 | 1173808手 | 13845万 | -0.04 | -3.42% |
| 2020-12-31 | 1.07 | 1.19 | 0.99 | 1.17 | 1720940手 | 18817万 | 0.05 | 4.46% |
| 2020-11-30 | 0.98 | 1.14 | 0.90 | 1.12 | 2035718手 | 21092万 | 0.12 | 12.00% |
| 2020-10-30 | 1.10 | 1.17 | 0.99 | 1.00 | 788052手 | 8618万 | -0.10 | -9.09% |
| 2020-09-30 | 1.17 | 1.22 | 1.07 | 1.10 | 2384625手 | 27661万 | -0.07 | -5.98% |
| 2020-08-31 | 1.09 | 1.38 | 1.07 | 1.17 | 4628075手 | 55858万 | 0.09 | 8.33% |
| 2020-07-31 | 0.96 | 1.08 | 0.88 | 1.08 | 5011716手 | 48264万 | 0.12 | 12.50% |
| 2020-06-30 | 0.96 | 1.02 | 0.82 | 0.96 | 2473001手 | 23134万 | 0.01 | 1.05% |
| 2020-05-29 | 1.09 | 1.10 | 0.83 | 0.95 | 1571816手 | 15010万 | -0.10 | -9.52% |
| 2020-04-30 | 1.23 | 1.27 | 0.91 | 1.05 | 1610965手 | 17546万 | -0.18 | -14.63% |
| 2020-03-31 | 1.34 | 1.41 | 1.21 | 1.23 | 1384411手 | 18201万 | -0.14 | -10.22% |
| 2020-02-28 | 1.38 | 1.54 | 1.31 | 1.37 | 1441842手 | 20689万 | -0.08 | -5.52% |
| 2020-01-23 | 1.69 | 1.91 | 1.42 | 1.45 | 2047550手 | 35629万 | -0.23 | -13.69% |
| 2019-12-31 | 1.49 | 1.94 | 1.37 | 1.68 | 3479626手 | 56677万 | 0.18 | 12.00% |
| 2019-11-29 | 1.23 | 1.55 | 1.20 | 1.50 | 1923665手 | 26222万 | 0.25 | 20.00% |
| 2019-10-31 | 1.58 | 1.59 | 1.25 | 1.25 | 1740794手 | 24757万 | -0.32 | -20.38% |
| 2019-09-30 | 1.75 | 1.88 | 1.55 | 1.57 | 1372070手 | 24256万 | -0.17 | -9.77% |
| 2019-08-30 | 1.80 | 1.86 | 1.62 | 1.74 | 1652207手 | 28992万 | -0.07 | -3.87% |
| 2019-07-31 | 2.38 | 2.49 | 1.74 | 1.81 | 2416343手 | 50181万 | -0.56 | -23.63% |
| 2019-06-28 | 2.31 | 2.45 | 1.94 | 2.37 | 2520770手 | 54862万 | 0.02 | 0.85% |
| 2019-05-31 | 4.23 | 4.23 | 2.35 | 2.35 | 2816712手 | 89806万 | -2.10 | -47.19% |
| 2019-04-29 | 6.67 | 7.67 | 4.45 | 4.45 | 4121057手 | 260452万 | -2.16 | -32.68% |
| 2019-03-29 | 5.69 | 8.50 | 5.46 | 6.61 | 6937431手 | 461042万 | 0.94 | 16.58% |
| 2019-02-28 | 4.23 | 6.05 | 4.22 | 5.67 | 3686231手 | 194520万 | 1.52 | 36.63% |
| 2019-01-31 | 5.62 | 6.20 | 4.08 | 4.15 | 3051853手 | 165951万 | -1.44 | -25.76% |
| 2018-12-28 | 6.76 | 7.25 | 5.53 | 5.59 | 1637885手 | 106631万 | -1.06 | -15.94% |
| 2018-11-30 | 6.27 | 7.99 | 6.14 | 6.65 | 4104821手 | 289484万 | 0.45 | 7.26% |
| 2018-10-31 | 7.80 | 8.20 | 5.76 | 6.20 | 2332567手 | 152535万 | -1.79 | -22.40% |
| 2018-09-28 | 8.38 | 9.35 | 7.73 | 7.99 | 2338663手 | 198686万 | -0.32 | -3.85% |
| 2018-08-31 | 9.09 | 12.53 | 8.00 | 8.31 | 4927478手 | 495432万 | -0.78 | -8.58% |
| 2018-07-31 | 8.16 | 9.77 | 7.29 | 9.09 | 4958811手 | 416570万 | 0.67 | 7.96% |
| 2018-06-29 | 12.09 | 12.30 | 7.86 | 8.42 | 3343282手 | 341121万 | -3.66 | -30.30% |
| 2018-05-31 | 16.81 | 17.82 | 10.85 | 12.08 | 4961386手 | 706178万 | -4.84 | -28.61% |
| 2018-04-27 | 17.35 | 19.40 | 14.06 | 16.92 | 4884299手 | 807496万 | -1.03 | -5.74% |
| 2018-03-30 | 14.20 | 19.67 | 14.20 | 17.95 | 2599259手 | 455677万 | 4.52 | 33.66% |
| 2018-02-01 | 14.00 | 14.36 | 13.30 | 13.43 | 280967手 | 39030万 | -1.33 | -9.01% |
| 2018-01-31 | 26.06 | 26.06 | 14.76 | 14.76 | 2858781手 | 533159万 | -14.20 | -49.03% |
| 2017-07-14 | 38.00 | 38.65 | 28.96 | 28.96 | 595986手 | 197513万 | -9.02 | -23.75% |
| 2017-06-30 | 35.00 | 39.73 | 34.28 | 37.98 | 835425手 | 309243万 | 4.71 | 14.16% |
| 2017-05-25 | 38.92 | 41.49 | 33.27 | 33.27 | 779424手 | 297023万 | -5.65 | -14.52% |
| 2017-04-28 | 41.30 | 43.40 | 37.00 | 38.92 | 1025294手 | 413347万 | -1.97 | -4.82% |
| 2017-03-31 | 34.50 | 44.98 | 34.10 | 40.89 | 1556808手 | 622235万 | 6.42 | 18.62% |
| 2017-02-28 | 30.74 | 34.98 | 29.80 | 34.47 | 694951手 | 222192万 | 3.73 | 12.13% |
| 2017-01-26 | 29.01 | 32.62 | 27.01 | 30.74 | 684061手 | 207659万 | 1.84 | 6.37% |
| 2016-12-30 | 27.25 | 29.90 | 25.00 | 28.90 | 941543手 | 261495万 | 1.63 | 5.98% |
| 2016-11-30 | 26.51 | 28.46 | 25.02 | 27.27 | 861031手 | 230863万 | 0.14 | 0.52% |
| 2016-10-28 | 25.70 | 29.58 | 25.70 | 27.13 | 662324手 | 186517万 | 2.18 | 8.74% |
| 2016-09-30 | 23.62 | 28.28 | 23.62 | 24.95 | 1325684手 | 343953万 | 1.33 | 5.63% |
| 2016-08-31 | 18.42 | 24.98 | 18.42 | 23.62 | 1728939手 | 360676万 | 5.26 | 28.65% |
| 2016-07-29 | 18.00 | 19.90 | 17.28 | 18.36 | 1182044手 | 220881万 | 0.36 | 2.00% |
| 2016-06-30 | 15.94 | 18.85 | 15.43 | 18.00 | 1120981手 | 194374万 | 2.07 | 12.99% |
| 2016-05-31 | 16.60 | 17.60 | 13.26 | 15.93 | 1244356手 | 193202万 | -0.47 | -2.87% |
| 2016-04-29 | 14.44 | 16.95 | 14.36 | 16.40 | 1910285手 | 297887万 | 1.83 | 12.56% |
| 2016-03-31 | 10.10 | 15.07 | 10.10 | 14.57 | 2522777手 | 328341万 | 4.25 | 41.18% |
| 2016-02-29 | 10.05 | 14.17 | 9.95 | 10.32 | 1467402手 | 181684万 | 0.27 | 2.69% |
| 2016-01-29 | 16.05 | 16.26 | 9.35 | 10.05 | 2475438手 | 298819万 | -6.00 | -37.38% |
| 2015-12-31 | 21.60 | 23.48 | 15.38 | 16.05 | 3519395手 | 652154万 | -5.38 | -25.11% |
| 2015-11-30 | 15.00 | 22.80 | 14.30 | 21.43 | 2625892手 | 473350万 | 5.80 | 37.11% |
| 2015-10-30 | 11.18 | 17.33 | 11.00 | 15.63 | 2069861手 | 306202万 | 4.62 | 41.96% |
| 2015-09-30 | 15.26 | 15.26 | 9.66 | 11.01 | 1941501手 | 209508万 | -5.95 | -35.08% |
| 2015-04-30 | 13.10 | 17.04 | 11.91 | 16.96 | 1825797手 | 265592万 | 3.83 | 29.17% |
| 2015-03-26 | 10.30 | 13.45 | 9.72 | 13.13 | 2035586手 | 236945万 | 2.83 | 27.48% |
| 2015-02-27 | 8.21 | 10.32 | 8.21 | 10.30 | 814674手 | 74813万 | 1.53 | 17.94% |
| 2015-01-29 | 6.96 | 8.78 | 6.86 | 8.53 | 1596457手 | 123545万 | 1.57 | 22.56% |
| 2014-12-31 | 8.60 | 9.08 | 6.63 | 6.96 | 1946110手 | 157110万 | -2.87 | -29.20% |
| 2014-11-05 | 10.06 | 10.28 | 9.81 | 9.83 | 187832手 | 18899万 | -0.22 | -2.19% |
| 2014-10-30 | 8.32 | 11.09 | 8.32 | 10.05 | 644126手 | 66842万 | 0.76 | 10.05% |
| 2014-05-09 | 6.53 | 6.80 | 6.42 | 6.74 | 91055手 | 6044万 | 0.25 | 3.85% |
| 2014-04-30 | 6.36 | 7.27 | 6.33 | 6.49 | 508289手 | 34715万 | 0.10 | 1.56% |
| 2014-03-31 | 7.17 | 7.78 | 6.33 | 6.39 | 374975手 | 26230万 | -0.73 | -10.25% |
| 2014-02-28 | 7.28 | 7.82 | 6.72 | 7.12 | 717999手 | 53005万 | -0.16 | -2.20% |
| 2014-01-30 | 9.17 | 9.46 | 6.99 | 7.28 | 479609手 | 37861万 | -1.96 | -21.21% |
| 2013-12-31 | 9.38 | 9.60 | 8.91 | 9.24 | 402433手 | 37259万 | -0.66 | -6.67% |
| 2013-11-29 | 10.35 | 10.78 | 9.32 | 9.90 | 564298手 | 56709万 | -0.52 | -4.99% |
| 2013-10-31 | 10.50 | 12.10 | 10.12 | 10.42 | 942781手 | 103318万 | -0.02 | -0.19% |
| 2013-09-30 | 9.88 | 11.00 | 9.61 | 10.44 | 1144706手 | 116487万 | 0.59 | 5.99% |
| 2013-08-30 | 8.27 | 10.83 | 8.20 | 9.85 | 1610923手 | 148956万 | 1.59 | 19.25% |
| 2013-07-31 | 8.37 | 9.61 | 8.01 | 8.26 | 1669695手 | 147383万 | -0.23 | -2.71% |
| 2013-06-28 | 12.56 | 12.82 | 7.90 | 8.49 | 1491805手 | 155160万 | -4.21 | -33.15% |
| 2013-05-31 | 10.54 | 13.44 | 9.79 | 12.70 | 2943412手 | 343453万 | 2.39 | 23.18% |
| 2013-04-26 | 8.59 | 10.31 | 8.59 | 10.31 | 493869手 | 47715万 | 4.15 | 67.37% |
2319.12 (1.00%)
19664.10 -1.06%
