| 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 | 3.62 | 3.86 | 3.56 | 3.79 | 9602729手 | 357292万 | 0.16 | 4.41% |
| 2022-05-31 | 3.40 | 3.69 | 3.20 | 3.63 | 10443021手 | 361422万 | 0.15 | 4.31% |
| 2022-04-29 | 4.85 | 4.89 | 3.16 | 3.48 | 10576767手 | 430408万 | -1.40 | -28.69% |
| 2022-03-31 | 5.40 | 5.62 | 4.43 | 4.88 | 15434068手 | 781326万 | -0.49 | -9.12% |
| 2022-02-28 | 5.29 | 5.59 | 5.22 | 5.37 | 8825231手 | 476767万 | 0.19 | 3.67% |
| 2022-01-28 | 6.08 | 6.47 | 5.06 | 5.18 | 18900386手 | 1117332万 | -0.88 | -14.52% |
| 2021-12-31 | 6.10 | 6.42 | 5.69 | 6.06 | 34267104手 | 2066170万 | -0.09 | -1.46% |
| 2021-11-30 | 5.43 | 6.31 | 4.99 | 6.15 | 27344772手 | 1514714万 | 0.73 | 13.47% |
| 2021-10-29 | 5.70 | 5.73 | 5.07 | 5.42 | 16333602手 | 886642万 | -0.16 | -2.87% |
| 2021-09-30 | 6.38 | 6.96 | 5.37 | 5.58 | 48267440手 | 3035032万 | -0.87 | -13.49% |
| 2021-08-31 | 4.70 | 6.59 | 4.42 | 6.45 | 65615480手 | 3568304万 | 1.77 | 37.82% |
| 2021-07-30 | 3.93 | 5.09 | 3.75 | 4.68 | 39363928手 | 1745014万 | 0.75 | 19.08% |
| 2021-06-30 | 4.41 | 4.66 | 3.86 | 3.93 | 32853094手 | 1398605万 | -0.45 | -10.27% |
| 2021-05-31 | 3.77 | 4.58 | 3.72 | 4.38 | 34913916手 | 1440044万 | 0.61 | 16.18% |
| 2021-04-30 | 3.53 | 4.29 | 3.48 | 3.77 | 32528206手 | 1266475万 | 0.27 | 7.71% |
| 2021-03-31 | 3.93 | 4.15 | 3.35 | 3.50 | 39558224手 | 1483745万 | -0.43 | -10.94% |
| 2021-02-26 | 2.98 | 3.93 | 2.73 | 3.93 | 33942044手 | 1163381万 | 1.04 | 35.99% |
| 2021-01-29 | 3.01 | 3.32 | 2.77 | 2.89 | 16928454手 | 514936万 | -0.11 | -3.67% |
| 2020-12-31 | 4.01 | 4.03 | 2.92 | 3.00 | 16078710手 | 539573万 | -1.03 | -25.56% |
| 2020-11-30 | 3.61 | 4.50 | 3.59 | 4.03 | 14499496手 | 583318万 | 0.43 | 11.94% |
| 2020-10-30 | 3.87 | 4.05 | 3.58 | 3.60 | 5885377手 | 226376万 | -0.20 | -5.26% |
| 2020-09-30 | 3.98 | 4.33 | 3.70 | 3.80 | 20385978手 | 829351万 | -0.19 | -4.76% |
| 2020-08-31 | 3.91 | 4.20 | 3.80 | 3.99 | 13586858手 | 542682万 | 0.07 | 1.79% |
| 2020-07-31 | 3.61 | 4.57 | 3.56 | 3.92 | 19104368手 | 780796万 | 0.31 | 8.59% |
| 2020-06-30 | 3.75 | 3.94 | 3.55 | 3.61 | 7376195手 | 277687万 | -0.13 | -3.48% |
| 2020-05-29 | 3.69 | 3.92 | 3.51 | 3.74 | 5674702手 | 211778万 | 0.01 | 0.27% |
| 2020-04-30 | 3.88 | 4.07 | 3.48 | 3.73 | 7798337手 | 298440万 | -0.17 | -4.36% |
| 2020-03-31 | 4.48 | 4.90 | 3.70 | 3.90 | 13512546手 | 587774万 | -0.49 | -11.16% |
| 2020-02-28 | 3.63 | 5.67 | 3.27 | 4.39 | 25938466手 | 1239542万 | 0.36 | 8.93% |
| 2020-01-23 | 4.19 | 4.44 | 3.97 | 4.03 | 5579339手 | 235460万 | -0.13 | -3.12% |
| 2019-12-31 | 3.92 | 4.29 | 3.84 | 4.16 | 5042070手 | 206062万 | 0.19 | 4.79% |
| 2019-11-29 | 3.93 | 4.09 | 3.75 | 3.97 | 2940843手 | 115192万 | -0.02 | -0.50% |
| 2019-10-31 | 4.22 | 4.37 | 3.75 | 3.99 | 2902397手 | 118866万 | -0.22 | -5.23% |
| 2019-09-30 | 4.39 | 5.16 | 4.21 | 4.21 | 6598822手 | 310006万 | -0.19 | -4.32% |
| 2019-08-30 | 5.05 | 5.14 | 4.36 | 4.40 | 7512895手 | 351265万 | -0.74 | -14.40% |
| 2019-07-31 | 6.33 | 6.42 | 5.13 | 5.14 | 10606646手 | 599283万 | -1.05 | -16.96% |
| 2019-06-28 | 5.48 | 6.78 | 4.62 | 6.19 | 27953776手 | 1688732万 | 0.64 | 11.53% |
| 2019-05-31 | 5.23 | 6.06 | 4.83 | 5.55 | 15660490手 | 856953万 | -0.07 | -1.25% |
| 2019-04-30 | 5.40 | 7.51 | 5.35 | 5.62 | 30913584手 | 1993148万 | 0.20 | 3.69% |
| 2019-03-29 | 4.73 | 6.14 | 4.60 | 5.42 | 23543552手 | 1245856万 | 0.71 | 15.07% |
| 2019-02-28 | 3.50 | 5.40 | 3.39 | 4.71 | 18726950手 | 809628万 | 1.32 | 38.94% |
| 2019-01-31 | 2.88 | 3.84 | 2.88 | 3.39 | 13706250手 | 469663万 | 0.51 | 17.71% |
| 2018-12-28 | 3.14 | 3.24 | 2.83 | 2.88 | 3401743手 | 103543万 | -0.17 | -5.57% |
| 2018-11-30 | 3.14 | 3.58 | 2.94 | 3.05 | 9372011手 | 307155万 | -0.11 | -3.48% |
| 2018-10-31 | 3.27 | 3.28 | 2.69 | 3.16 | 5971684手 | 179650万 | -0.17 | -5.11% |
| 2018-09-28 | 2.88 | 3.63 | 2.80 | 3.33 | 10104613手 | 328580万 | 0.45 | 15.62% |
| 2018-08-31 | 3.67 | 3.78 | 2.85 | 2.88 | 7665359手 | 261934万 | -0.79 | -21.53% |
| 2018-07-31 | 4.50 | 4.53 | 3.27 | 3.67 | 8150436手 | 311926万 | -0.94 | -20.39% |
| 2018-06-29 | 5.61 | 5.61 | 4.12 | 4.61 | 1905302手 | 85210万 | -1.73 | -27.29% |
| 2018-03-26 | 6.72 | 6.93 | 6.14 | 6.34 | 1683409手 | 112158万 | -0.41 | -6.07% |
| 2018-02-28 | 7.06 | 7.22 | 6.41 | 6.75 | 1316232手 | 89668万 | -0.32 | -4.53% |
| 2018-01-31 | 6.87 | 7.52 | 6.80 | 7.07 | 2583058手 | 185240万 | 0.23 | 3.36% |
| 2017-12-29 | 7.15 | 7.19 | 6.67 | 6.84 | 1484869手 | 103685万 | -0.29 | -4.07% |
| 2017-11-30 | 7.71 | 7.73 | 6.84 | 7.13 | 2055602手 | 149808万 | -0.57 | -7.40% |
| 2017-10-31 | 7.80 | 7.90 | 7.49 | 7.70 | 1512221手 | 117086万 | -0.05 | -0.65% |
| 2017-09-29 | 7.90 | 8.20 | 7.71 | 7.75 | 3331288手 | 264652万 | -0.14 | -1.77% |
| 2017-08-31 | 8.55 | 9.08 | 7.64 | 7.89 | 7362511手 | 614563万 | -0.74 | -8.57% |
| 2017-07-31 | 7.82 | 8.69 | 7.45 | 8.63 | 5082395手 | 413819万 | 0.80 | 10.22% |
| 2017-06-30 | 7.30 | 7.90 | 7.10 | 7.83 | 2554267手 | 193202万 | 0.42 | 5.67% |
| 2017-05-31 | 8.45 | 8.56 | 7.02 | 7.41 | 2621418手 | 201269万 | -1.04 | -12.31% |
| 2017-04-28 | 8.46 | 8.99 | 8.03 | 8.45 | 2971282手 | 252834万 | -0.05 | -0.59% |
| 2017-03-31 | 8.00 | 9.09 | 7.76 | 8.50 | 6381025手 | 537090万 | 0.67 | 8.56% |
| 2017-02-28 | 7.18 | 8.09 | 7.11 | 7.83 | 3340877手 | 251798万 | 0.62 | 8.60% |
| 2017-01-26 | 7.37 | 7.70 | 6.59 | 7.21 | 2443119手 | 178103万 | -0.13 | -1.77% |
| 2016-12-30 | 7.54 | 7.75 | 6.99 | 7.34 | 4273200手 | 318399万 | -0.16 | -2.13% |
| 2016-11-30 | 7.14 | 7.80 | 7.07 | 7.50 | 4391816手 | 326187万 | 0.33 | 4.60% |
| 2016-10-28 | 6.66 | 7.39 | 6.66 | 7.17 | 3075561手 | 216632万 | 0.51 | 7.66% |
| 2016-09-30 | 6.85 | 7.01 | 6.58 | 6.66 | 2053006手 | 138819万 | -0.18 | -2.63% |
| 2016-08-31 | 6.74 | 7.24 | 6.54 | 6.84 | 3602196手 | 246645万 | 0.09 | 1.33% |
| 2016-07-29 | 18.88 | 19.50 | 6.51 | 6.75 | 3236543手 | 398712万 | -12.05 | -64.10% |
| 2016-06-30 | 18.02 | 19.00 | 16.70 | 18.80 | 2528718手 | 455685万 | 1.33 | 7.61% |
| 2016-05-31 | 19.15 | 19.55 | 15.54 | 17.47 | 2282952手 | 399600万 | -1.59 | -8.34% |
| 2016-04-29 | 18.35 | 21.68 | 16.99 | 19.06 | 5330309手 | 1025604万 | 0.60 | 3.25% |
| 2016-03-31 | 13.70 | 19.50 | 13.40 | 18.46 | 3185891手 | 523715万 | 4.76 | 34.74% |
| 2016-02-29 | 13.80 | 17.64 | 13.18 | 13.70 | 2478382手 | 382936万 | -0.15 | -1.08% |
| 2016-01-29 | 25.97 | 25.97 | 12.85 | 13.85 | 2885866手 | 500429万 | -12.22 | -46.87% |
| 2015-12-31 | 25.50 | 27.97 | 23.76 | 26.07 | 3607038手 | 943882万 | 0.71 | 2.80% |
| 2015-11-30 | 35.37 | 35.37 | 24.03 | 25.36 | 8853568手 | 2428678万 | -14.14 | -35.80% |
| 2015-06-17 | 25.22 | 41.47 | 25.20 | 39.50 | 2738819手 | 911551万 | 14.06 | 55.27% |
| 2015-05-29 | 20.70 | 29.49 | 17.50 | 25.44 | 2043497手 | 489541万 | 4.41 | 20.82% |
| 2015-04-30 | 17.98 | 23.50 | 17.00 | 21.18 | 2002481手 | 420124万 | 3.03 | 16.69% |
| 2015-03-31 | 13.58 | 18.70 | 12.79 | 18.15 | 1633507手 | 247689万 | 4.20 | 30.75% |
| 2015-02-27 | 10.28 | 13.67 | 10.06 | 13.66 | 805583手 | 92546万 | 2.83 | 26.98% |
| 2015-01-29 | 9.09 | 11.12 | 8.66 | 10.49 | 1200185手 | 116763万 | 1.41 | 15.53% |
| 2014-12-31 | 10.26 | 10.84 | 8.10 | 9.08 | 1281725手 | 121701万 | -1.20 | -11.67% |
| 2014-11-28 | 11.19 | 11.35 | 10.20 | 10.28 | 297800手 | 31621万 | -1.08 | -9.52% |
| 2014-10-30 | 11.47 | 12.31 | 11.02 | 11.34 | 408184手 | 47094万 | 0.11 | 0.99% |
| 2014-09-30 | 9.54 | 11.47 | 9.35 | 11.16 | 571204手 | 58946万 | 2.05 | 22.50% |
| 2014-08-15 | 8.48 | 9.59 | 8.15 | 9.11 | 817300手 | 70159万 | 0.62 | 7.30% |
| 2014-07-31 | 7.65 | 8.63 | 7.63 | 8.49 | 410094手 | 32981万 | -2.31 | -21.39% |
| 2014-06-30 | 10.84 | 10.88 | 10.31 | 10.80 | 92845手 | 9917万 | -0.22 | -2.05% |
| 2014-05-30 | 10.41 | 10.93 | 10.15 | 10.75 | 151815手 | 15956万 | 0.34 | 3.27% |
| 2014-04-30 | 11.24 | 12.31 | 10.11 | 10.41 | 572042手 | 65729万 | -0.83 | -7.38% |
| 2014-03-31 | 11.00 | 11.28 | 10.29 | 11.24 | 284453手 | 30720万 | 0.21 | 1.90% |
| 2014-02-28 | 10.20 | 11.40 | 10.12 | 11.03 | 312546手 | 33875万 | 0.83 | 8.14% |
| 2014-01-30 | 10.13 | 10.34 | 9.55 | 10.20 | 167623手 | 16711万 | 0.05 | 0.49% |
| 2013-12-31 | 10.50 | 10.80 | 9.81 | 10.15 | 255598手 | 26175万 | -0.43 | -4.06% |
| 2013-11-29 | 10.83 | 11.00 | 9.83 | 10.58 | 317903手 | 33145万 | -0.43 | -3.91% |
| 2013-10-31 | 10.39 | 11.37 | 10.07 | 11.01 | 494832手 | 53045万 | 0.75 | 7.31% |
| 2013-09-30 | 9.72 | 10.66 | 9.65 | 10.26 | 262727手 | 26373万 | 0.55 | 5.66% |
| 2013-08-30 | 9.68 | 10.50 | 9.63 | 9.71 | 260955手 | 26148万 | -0.19 | -1.92% |
| 2013-07-31 | 9.68 | 10.80 | 9.08 | 9.90 | 217054手 | 21565万 | 0.22 | 2.27% |
| 2013-06-28 | 11.08 | 11.60 | 8.70 | 9.68 | 306387手 | 32321万 | -1.41 | -12.71% |
| 2013-05-31 | 10.37 | 11.22 | 9.78 | 11.09 | 399504手 | 42579万 | 0.71 | 6.84% |
| 2013-04-26 | 10.60 | 11.58 | 9.15 | 10.38 | 345176手 | 36221万 | -0.24 | -2.26% |
| 2013-03-29 | 10.15 | 12.34 | 9.60 | 10.62 | 447777手 | 49412万 | 0.51 | 5.04% |
2319.12 (1.00%)
19664.10 -1.06%
