| 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 | 3.69 | 4.03 | 3.54 | 3.69 | 6771568手 | 255254万 | -0.04 | -1.07% |
| 2022-05-31 | 3.21 | 4.34 | 3.06 | 3.73 | 5882395手 | 211670万 | 0.52 | 16.20% |
| 2022-04-29 | 3.74 | 4.03 | 3.07 | 3.21 | 5820617手 | 213167万 | -0.58 | -15.30% |
| 2022-03-31 | 4.36 | 4.45 | 3.44 | 3.79 | 11354975手 | 445854万 | -0.57 | -13.07% |
| 2022-02-28 | 4.82 | 5.05 | 4.27 | 4.36 | 6535424手 | 306828万 | -0.45 | -9.36% |
| 2022-01-28 | 6.67 | 7.00 | 4.74 | 4.81 | 9604541手 | 556791万 | -1.54 | -24.25% |
| 2021-12-31 | 9.02 | 9.02 | 5.23 | 6.35 | 11043973手 | 770981万 | -2.27 | -26.33% |
| 2021-11-30 | 8.95 | 9.94 | 8.04 | 8.62 | 9261554手 | 805802万 | -0.45 | -4.96% |
| 2021-10-29 | 6.60 | 9.87 | 6.52 | 9.07 | 7456311手 | 644447万 | 2.64 | 41.06% |
| 2021-09-30 | 7.87 | 8.15 | 6.04 | 6.43 | 6236967手 | 442820万 | -1.48 | -18.71% |
| 2021-08-31 | 6.28 | 8.98 | 6.20 | 7.91 | 8366819手 | 650078万 | 1.55 | 24.37% |
| 2021-07-30 | 6.97 | 7.28 | 5.84 | 6.36 | 9878284手 | 656370万 | -0.77 | -10.80% |
| 2021-06-30 | 5.46 | 8.30 | 4.46 | 7.13 | 9951850手 | 647360万 | 1.59 | 28.70% |
| 2021-05-31 | 4.66 | 6.30 | 4.60 | 5.54 | 7314298手 | 412764万 | 0.99 | 21.76% |
| 2021-04-30 | 3.82 | 4.55 | 3.36 | 4.55 | 9576596手 | 378616万 | 0.53 | 13.18% |
| 2021-03-22 | 2.80 | 4.02 | 2.74 | 4.02 | 3566801手 | 117299万 | 1.31 | 48.34% |
| 2021-02-26 | 1.76 | 2.71 | 1.76 | 2.71 | 5269675手 | 106088万 | 0.86 | 46.49% |
| 2021-01-29 | 1.34 | 1.85 | 1.14 | 1.85 | 3897637手 | 53836万 | 0.50 | 37.04% |
| 2020-12-31 | 1.49 | 1.56 | 1.33 | 1.35 | 4682048手 | 67589万 | -0.25 | -15.62% |
| 2020-11-30 | 1.42 | 1.61 | 1.28 | 1.60 | 5942555手 | 85812万 | 0.17 | 11.89% |
| 2020-10-30 | 1.42 | 1.52 | 1.38 | 1.43 | 3791384手 | 55287万 | 0.01 | 0.70% |
| 2020-09-30 | 1.28 | 1.62 | 1.27 | 1.42 | 8736318手 | 126300万 | 0.13 | 10.08% |
| 2020-08-31 | 1.28 | 1.37 | 1.25 | 1.29 | 5966146手 | 77875万 | 0.01 | 0.78% |
| 2020-07-31 | 1.45 | 1.45 | 1.20 | 1.28 | 9149902手 | 119698万 | -0.25 | -16.34% |
| 2020-06-30 | 1.92 | 2.22 | 1.53 | 1.53 | 5644053手 | 111070万 | -0.40 | -20.73% |
| 2020-05-29 | 2.01 | 2.09 | 1.75 | 1.93 | 5624958手 | 108776万 | -0.11 | -5.39% |
| 2020-04-30 | 2.55 | 2.69 | 2.00 | 2.04 | 5304827手 | 125645万 | -0.48 | -19.05% |
| 2020-03-31 | 2.54 | 2.76 | 2.22 | 2.52 | 7450579手 | 187605万 | -0.01 | -0.40% |
| 2020-02-28 | 2.30 | 3.10 | 2.10 | 2.53 | 7607401手 | 198525万 | -0.03 | -1.17% |
| 2020-01-23 | 2.95 | 3.16 | 2.51 | 2.56 | 5241552手 | 152922万 | -0.37 | -12.63% |
| 2019-12-31 | 2.68 | 3.40 | 2.59 | 2.93 | 9615992手 | 284802万 | 0.24 | 8.92% |
| 2019-11-29 | 2.85 | 2.93 | 2.53 | 2.69 | 3666002手 | 99544万 | -0.17 | -5.94% |
| 2019-10-31 | 3.47 | 3.49 | 2.84 | 2.86 | 4060115手 | 130200万 | -0.62 | -17.82% |
| 2019-09-30 | 3.60 | 3.93 | 3.48 | 3.48 | 3332723手 | 124559万 | -0.14 | -3.87% |
| 2019-08-30 | 4.04 | 4.14 | 3.51 | 3.62 | 2836187手 | 106364万 | -0.44 | -10.84% |
| 2019-07-31 | 4.23 | 4.48 | 4.00 | 4.06 | 2478374手 | 104895万 | -0.15 | -3.56% |
| 2019-06-28 | 4.39 | 4.54 | 4.07 | 4.21 | 3062556手 | 132596万 | -0.16 | -3.66% |
| 2019-05-31 | 5.33 | 5.33 | 4.34 | 4.37 | 3128117手 | 150777万 | -1.12 | -20.40% |
| 2019-04-30 | 5.26 | 6.80 | 5.20 | 5.49 | 9002427手 | 547526万 | 0.24 | 4.57% |
| 2019-03-29 | 5.24 | 5.82 | 5.05 | 5.25 | 6925260手 | 377254万 | 0.03 | 0.57% |
| 2019-02-28 | 4.05 | 5.28 | 4.05 | 5.22 | 3188913手 | 151829万 | 1.18 | 29.21% |
| 2019-01-31 | 4.35 | 5.14 | 4.03 | 4.04 | 2419201手 | 110536万 | -0.29 | -6.70% |
| 2018-12-28 | 4.92 | 5.19 | 4.26 | 4.33 | 1429333手 | 68235万 | -0.51 | -10.54% |
| 2018-11-30 | 4.51 | 5.29 | 4.46 | 4.84 | 3053749手 | 149311万 | 0.33 | 7.32% |
| 2018-10-31 | 5.30 | 5.30 | 3.95 | 4.51 | 2096753手 | 93976万 | -0.83 | -15.54% |
| 2018-09-28 | 5.64 | 5.64 | 4.93 | 5.34 | 2578738手 | 136600万 | -0.30 | -5.32% |
| 2018-08-31 | 7.28 | 7.44 | 5.63 | 5.64 | 1521533手 | 95880万 | -1.54 | -21.45% |
| 2018-07-31 | 7.14 | 7.73 | 6.69 | 7.18 | 1501301手 | 107250万 | 0.07 | 0.98% |
| 2018-06-29 | 8.17 | 8.45 | 6.67 | 7.11 | 1679346手 | 128929万 | -1.10 | -13.40% |
| 2018-05-31 | 8.79 | 9.52 | 7.98 | 8.21 | 2981018手 | 257310万 | -0.58 | -6.60% |
| 2018-04-27 | 9.81 | 9.98 | 8.68 | 8.79 | 1458302手 | 137987万 | -1.02 | -10.40% |
| 2018-03-30 | 10.26 | 11.35 | 9.07 | 9.81 | 1963451手 | 204740万 | -0.59 | -5.67% |
| 2018-02-28 | 10.80 | 11.21 | 9.50 | 10.40 | 1142624手 | 116197万 | -0.40 | -3.70% |
| 2018-01-31 | 11.96 | 12.41 | 10.77 | 10.80 | 2290367手 | 269567万 | -1.14 | -9.55% |
| 2017-12-29 | 12.80 | 12.97 | 11.03 | 11.94 | 2554126手 | 307813万 | -0.90 | -7.01% |
| 2017-11-30 | 12.84 | 14.90 | 12.04 | 12.84 | 5164969手 | 699547万 | -0.06 | -0.47% |
| 2017-10-31 | 14.25 | 14.97 | 12.36 | 12.90 | 3802758手 | 515558万 | -0.81 | -5.91% |
| 2017-09-29 | 11.21 | 14.04 | 11.07 | 13.71 | 6438053手 | 826568万 | 2.51 | 22.41% |
| 2017-08-31 | 10.00 | 12.72 | 9.58 | 11.20 | 3844680手 | 425112万 | 1.20 | 12.00% |
| 2017-07-31 | 12.10 | 12.63 | 9.95 | 10.00 | 2399736手 | 273360万 | -2.06 | -17.08% |
| 2017-06-30 | 13.10 | 14.22 | 11.90 | 12.06 | 3172229手 | 408245万 | -0.96 | -7.37% |
| 2017-05-31 | 14.30 | 14.53 | 11.41 | 13.02 | 1909058手 | 250286万 | -1.47 | -10.14% |
| 2017-04-28 | 15.56 | 16.84 | 13.11 | 14.49 | 3014304手 | 453385万 | -1.07 | -6.88% |
| 2017-03-31 | 16.45 | 17.57 | 15.15 | 15.56 | 6174215手 | 1006246万 | 0.61 | 4.08% |
| 2017-02-22 | 14.25 | 15.66 | 13.80 | 14.95 | 2267402手 | 334544万 | 0.59 | 4.11% |
| 2017-01-26 | 14.45 | 15.95 | 11.81 | 14.36 | 3777606手 | 529150万 | -0.07 | -0.48% |
| 2016-12-30 | 14.61 | 18.19 | 14.10 | 14.43 | 8822049手 | 1471129万 | -0.31 | -2.10% |
| 2016-11-30 | 13.11 | 15.50 | 12.71 | 14.74 | 11010663手 | 1545018万 | 1.73 | 13.30% |
| 2016-10-28 | 11.59 | 13.87 | 11.59 | 13.01 | 2931259手 | 382530万 | 2.47 | 23.43% |
| 2016-09-09 | 9.81 | 10.80 | 9.70 | 10.54 | 1751938手 | 179916万 | 0.76 | 7.77% |
| 2016-08-31 | 9.51 | 10.55 | 9.32 | 9.78 | 3689768手 | 369330万 | 0.15 | 1.56% |
| 2016-07-29 | 11.20 | 11.27 | 9.00 | 9.63 | 5938073手 | 590833万 | -1.51 | -13.55% |
| 2016-06-30 | 9.27 | 12.89 | 9.16 | 11.14 | 9228308手 | 999317万 | 1.94 | 21.09% |
| 2016-05-31 | 9.91 | 10.59 | 8.40 | 9.20 | 4596251手 | 428740万 | -0.87 | -8.64% |
| 2016-04-29 | 6.82 | 12.07 | 6.82 | 10.07 | 6977713手 | 736502万 | 3.87 | 62.42% |
| 2015-09-28 | 6.40 | 6.60 | 5.14 | 6.20 | 3982958手 | 237489万 | -0.27 | -4.17% |
| 2015-08-31 | 7.08 | 10.00 | 5.66 | 6.47 | 10212684手 | 825516万 | -0.73 | -10.14% |
| 2015-07-31 | 9.50 | 9.85 | 4.86 | 7.20 | 9498558手 | 717827万 | -2.49 | -25.70% |
| 2015-06-30 | 13.30 | 17.51 | 8.30 | 9.69 | 6625119手 | 899109万 | -3.46 | -26.31% |
| 2015-05-29 | 9.15 | 14.10 | 8.43 | 13.15 | 4093557手 | 451683万 | 4.88 | 55.77% |
| 2015-04-30 | 7.56 | 9.17 | 7.33 | 8.75 | 4506453手 | 370497万 | 1.22 | 16.20% |
| 2015-03-31 | 6.27 | 7.80 | 6.20 | 7.53 | 4913966手 | 347171万 | 1.33 | 21.35% |
| 2015-02-27 | 5.96 | 6.28 | 5.70 | 6.23 | 1006570手 | 60537万 | 0.02 | 0.32% |
| 2015-01-29 | 6.49 | 6.65 | 5.53 | 6.17 | 1399504手 | 85352万 | -0.28 | -4.34% |
| 2014-12-31 | 7.05 | 7.69 | 6.21 | 6.45 | 1224896手 | 84864万 | -0.66 | -9.28% |
| 2014-11-28 | 7.21 | 7.36 | 6.56 | 7.11 | 459987手 | 32642万 | -0.85 | -11.35% |
| 2014-10-30 | 7.26 | 7.98 | 6.85 | 7.49 | 693226手 | 52118万 | 0.58 | 8.32% |
| 2014-09-30 | 6.90 | 7.51 | 6.48 | 6.97 | 1828765手 | 129297万 | 1.18 | 20.38% |
| 2014-08-22 | 4.90 | 6.18 | 4.83 | 5.79 | 1535923手 | 83809万 | 0.88 | 17.92% |
| 2014-07-31 | 4.59 | 4.94 | 4.55 | 4.91 | 533884手 | 25336万 | 0.32 | 6.97% |
| 2014-06-30 | 4.40 | 4.79 | 4.31 | 4.59 | 272825手 | 12317万 | -0.02 | -0.45% |
| 2014-05-30 | 4.36 | 4.64 | 4.30 | 4.41 | 216646手 | 9694万 | 0.02 | 0.46% |
| 2014-04-30 | 4.53 | 4.77 | 4.24 | 4.39 | 432922手 | 19864万 | -0.16 | -3.52% |
| 2014-03-31 | 4.53 | 4.80 | 4.30 | 4.55 | 831154手 | 37921万 | 0.01 | 0.22% |
| 2014-02-28 | 4.52 | 4.77 | 4.28 | 4.54 | 577679手 | 26472万 | 0.03 | 0.67% |
| 2014-01-30 | 4.58 | 4.61 | 3.96 | 4.51 | 481557手 | 21216万 | -0.09 | -1.96% |
| 2013-12-31 | 4.95 | 5.03 | 4.44 | 4.60 | 743992手 | 35195万 | -0.42 | -8.37% |
| 2013-11-29 | 4.95 | 5.15 | 4.68 | 5.02 | 506866手 | 25012万 | 0.07 | 1.41% |
| 2013-10-31 | 5.37 | 5.64 | 4.72 | 4.95 | 828871手 | 43892万 | -0.35 | -6.60% |
| 2013-09-30 | 5.24 | 5.68 | 5.18 | 5.30 | 814787手 | 44098万 | 0.06 | 1.15% |
| 2013-08-30 | 5.25 | 5.55 | 5.16 | 5.24 | 810985手 | 43183万 | -0.01 | -0.19% |
| 2013-07-31 | 5.58 | 5.70 | 5.06 | 5.25 | 881237手 | 47681万 | -0.45 | -7.89% |
| 2013-06-28 | 6.02 | 6.48 | 4.72 | 5.70 | 954164手 | 55161万 | -0.32 | -5.32% |
| 2013-05-31 | 4.68 | 6.22 | 4.59 | 6.02 | 1204230手 | 67704万 | 1.34 | 28.63% |
| 2013-04-26 | 4.80 | 4.97 | 4.49 | 4.68 | 340027手 | 16097万 | -0.20 | -4.10% |
| 2013-03-29 | 4.44 | 5.13 | 4.42 | 4.88 | 725924手 | 34457万 | 0.44 | 9.91% |
2319.12 (1.00%)
19664.10 -1.06%
