| 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 | 2.37 | 2.42 | 2.20 | 2.30 | 6877883手 | 159600万 | -0.06 | -2.54% |
| 2022-05-31 | 3.07 | 3.07 | 2.33 | 2.36 | 10131163手 | 251728万 | -0.87 | -26.93% |
| 2022-04-29 | 3.44 | 3.64 | 2.89 | 3.23 | 6568964手 | 221834万 | -0.22 | -6.38% |
| 2022-03-31 | 3.60 | 3.69 | 3.13 | 3.45 | 6859446手 | 235134万 | -0.14 | -3.90% |
| 2022-02-28 | 3.53 | 3.89 | 3.53 | 3.59 | 4107293手 | 152845万 | -0.32 | -8.18% |
| 2022-01-28 | 4.12 | 4.45 | 3.88 | 3.91 | 5835114手 | 244848万 | -0.21 | -5.10% |
| 2021-12-31 | 3.85 | 4.28 | 3.84 | 4.12 | 7024422手 | 285491万 | 0.27 | 7.01% |
| 2021-11-30 | 4.47 | 4.65 | 3.83 | 3.85 | 7105371手 | 299822万 | -0.62 | -13.87% |
| 2021-10-29 | 5.01 | 5.18 | 4.31 | 4.47 | 3741221手 | 177770万 | -0.52 | -10.42% |
| 2021-09-30 | 5.26 | 5.64 | 4.94 | 4.99 | 5141248手 | 273368万 | -0.29 | -5.49% |
| 2021-08-31 | 5.70 | 6.05 | 5.23 | 5.28 | 5297648手 | 291790万 | -0.62 | -10.51% |
| 2021-07-30 | 6.15 | 6.74 | 5.22 | 5.90 | 9906228手 | 601123万 | 0.31 | 5.55% |
| 2021-06-15 | 6.80 | 6.88 | 5.59 | 5.59 | 3885638手 | 243927万 | -1.21 | -17.79% |
| 2021-05-31 | 6.67 | 6.97 | 6.64 | 6.80 | 2971523手 | 201715万 | 0.14 | 2.10% |
| 2021-04-30 | 6.89 | 7.22 | 6.57 | 6.66 | 4054372手 | 282545万 | -0.22 | -3.20% |
| 2021-03-31 | 7.70 | 8.22 | 6.82 | 6.88 | 7962174手 | 594549万 | -0.12 | -1.71% |
| 2021-02-24 | 6.53 | 7.31 | 6.46 | 7.00 | 4422119手 | 304830万 | 0.39 | 5.90% |
| 2021-01-29 | 7.74 | 7.74 | 6.46 | 6.61 | 6725455手 | 492539万 | -1.10 | -14.27% |
| 2020-12-31 | 9.10 | 9.13 | 7.34 | 7.71 | 6251414手 | 508007万 | -1.44 | -15.74% |
| 2020-11-30 | 9.60 | 9.93 | 8.91 | 9.15 | 7916472手 | 742148万 | -0.54 | -5.57% |
| 2020-10-30 | 9.29 | 9.94 | 9.19 | 9.69 | 5043373手 | 481958万 | 0.59 | 6.48% |
| 2020-09-30 | 9.85 | 10.03 | 8.92 | 9.10 | 5842976手 | 548732万 | -0.75 | -7.61% |
| 2020-08-31 | 10.35 | 11.30 | 9.63 | 9.85 | 12730701手 | 1337393万 | -0.46 | -4.46% |
| 2020-07-31 | 8.78 | 12.95 | 8.75 | 10.31 | 32408112手 | 3546625万 | 1.54 | 17.56% |
| 2020-06-30 | 8.82 | 9.18 | 8.60 | 8.77 | 7510938手 | 671610万 | 0.00 | 0.00% |
| 2020-05-29 | 8.42 | 8.87 | 8.38 | 8.77 | 4143767手 | 358531万 | 0.35 | 4.16% |
| 2020-04-30 | 9.00 | 9.13 | 8.08 | 8.42 | 6076995手 | 531061万 | -0.61 | -6.75% |
| 2020-03-31 | 9.28 | 10.08 | 8.75 | 9.03 | 12512689手 | 1169144万 | -0.25 | -2.69% |
| 2020-02-28 | 9.00 | 9.91 | 9.00 | 9.28 | 15456470手 | 1476780万 | -0.72 | -7.20% |
| 2020-01-23 | 10.15 | 10.75 | 9.92 | 10.00 | 10661768手 | 1108586万 | -0.11 | -1.09% |
| 2019-12-31 | 9.89 | 10.23 | 9.83 | 10.11 | 8223580手 | 823952万 | 0.26 | 2.64% |
| 2019-11-29 | 10.50 | 10.82 | 9.81 | 9.85 | 8312519手 | 860580万 | -0.70 | -6.63% |
| 2019-10-31 | 10.42 | 10.99 | 10.23 | 10.55 | 6410028手 | 676072万 | 0.19 | 1.83% |
| 2019-09-30 | 10.61 | 11.08 | 10.24 | 10.36 | 7066512手 | 754210万 | -0.38 | -3.54% |
| 2019-08-30 | 10.67 | 10.97 | 9.94 | 10.74 | 5896404手 | 620340万 | 0.01 | 0.09% |
| 2019-07-31 | 11.68 | 11.77 | 10.30 | 10.73 | 6017197手 | 656293万 | -0.75 | -6.53% |
| 2019-06-28 | 10.83 | 11.98 | 10.50 | 11.48 | 6337933手 | 706851万 | 0.64 | 5.90% |
| 2019-05-31 | 12.00 | 12.16 | 10.61 | 10.84 | 7564920手 | 852981万 | -1.78 | -14.11% |
| 2019-04-30 | 12.65 | 14.69 | 12.27 | 12.62 | 16289261手 | 2248308万 | 0.07 | 0.56% |
| 2019-03-29 | 12.30 | 12.97 | 11.88 | 12.55 | 12908742手 | 1599801万 | 0.31 | 2.53% |
| 2019-02-28 | 10.47 | 12.70 | 10.42 | 12.24 | 10462071手 | 1219956万 | 1.83 | 17.58% |
| 2019-01-31 | 10.04 | 11.24 | 9.96 | 10.41 | 6666997手 | 713467万 | 0.56 | 5.68% |
| 2018-12-28 | 10.96 | 11.01 | 9.77 | 9.85 | 4890799手 | 512685万 | -0.84 | -7.86% |
| 2018-11-30 | 11.47 | 12.05 | 10.43 | 10.69 | 10036283手 | 1143671万 | -0.69 | -6.06% |
| 2018-10-31 | 13.21 | 13.25 | 11.22 | 11.38 | 6692978手 | 807382万 | -2.10 | -15.58% |
| 2018-09-28 | 12.47 | 13.49 | 12.00 | 13.48 | 6357089手 | 807216万 | 1.10 | 8.88% |
| 2018-08-31 | 13.24 | 13.58 | 11.52 | 12.38 | 8484371手 | 1054078万 | -0.83 | -6.28% |
| 2018-07-31 | 14.04 | 14.22 | 12.31 | 13.21 | 10678074手 | 1411386万 | -0.87 | -6.18% |
| 2018-06-29 | 16.11 | 16.35 | 13.11 | 14.08 | 13072347手 | 1941707万 | -2.19 | -13.46% |
| 2018-05-31 | 13.00 | 16.35 | 12.97 | 16.27 | 15477085手 | 2245120万 | 3.29 | 25.35% |
| 2018-04-27 | 14.28 | 14.63 | 12.60 | 12.98 | 9467108手 | 1287159万 | -1.09 | -7.75% |
| 2018-03-30 | 12.40 | 14.28 | 12.35 | 14.07 | 15855160手 | 2132573万 | 1.57 | 12.56% |
| 2018-02-28 | 13.16 | 13.21 | 10.80 | 12.50 | 7571475手 | 930513万 | -0.69 | -5.23% |
| 2018-01-31 | 12.30 | 14.03 | 12.17 | 13.19 | 15286648手 | 2025054万 | 0.90 | 7.32% |
| 2017-12-29 | 11.94 | 13.00 | 11.81 | 12.29 | 11151245手 | 1384001万 | 0.37 | 3.10% |
| 2017-11-30 | 14.41 | 14.94 | 11.70 | 11.92 | 15270945手 | 2029407万 | -2.52 | -17.45% |
| 2017-10-31 | 13.35 | 15.05 | 13.17 | 14.44 | 15719071手 | 2219539万 | 1.34 | 10.23% |
| 2017-09-29 | 11.91 | 13.35 | 11.52 | 13.10 | 12703436手 | 1579381万 | 1.19 | 9.99% |
| 2017-08-31 | 12.29 | 12.67 | 11.42 | 11.91 | 14692193手 | 1773322万 | 0.01 | 0.08% |
| 2017-07-31 | 11.25 | 11.90 | 10.22 | 11.90 | 9524148手 | 1045685万 | 0.65 | 5.78% |
| 2017-06-30 | 10.63 | 11.37 | 10.13 | 11.25 | 9008067手 | 986678万 | 0.62 | 5.83% |
| 2017-05-31 | 10.16 | 11.00 | 9.98 | 10.63 | 5072043手 | 528386万 | 0.51 | 5.04% |
| 2017-04-28 | 10.80 | 11.00 | 9.90 | 10.12 | 4117366手 | 435686万 | -0.68 | -6.30% |
| 2017-03-31 | 11.30 | 11.49 | 10.66 | 10.80 | 5515396手 | 608005万 | -0.53 | -4.68% |
| 2017-02-28 | 11.09 | 11.62 | 10.85 | 11.33 | 6455927手 | 724125万 | 0.26 | 2.35% |
| 2017-01-26 | 11.72 | 11.98 | 10.60 | 11.07 | 6675407手 | 763598万 | -0.38 | -3.32% |
| 2016-12-30 | 11.62 | 12.76 | 11.33 | 11.45 | 20842462手 | 2479766万 | -0.22 | -1.89% |
| 2016-11-30 | 11.11 | 11.85 | 11.00 | 11.67 | 11661313手 | 1319733万 | 0.42 | 3.73% |
| 2016-10-28 | 10.91 | 11.60 | 10.88 | 11.25 | 7089477手 | 798220万 | 0.41 | 3.78% |
| 2016-09-30 | 11.08 | 11.45 | 10.63 | 10.84 | 6571632手 | 721367万 | -0.26 | -2.34% |
| 2016-08-31 | 10.51 | 11.65 | 10.37 | 11.10 | 13380196手 | 1494956万 | 0.54 | 5.11% |
| 2016-07-29 | 10.87 | 11.18 | 10.45 | 10.56 | 10545465手 | 1151234万 | -0.30 | -2.76% |
| 2016-06-30 | 11.05 | 12.16 | 10.38 | 10.86 | 14753037手 | 1661740万 | -0.16 | -1.45% |
| 2016-05-31 | 11.07 | 11.37 | 10.16 | 11.02 | 8645841手 | 922149万 | -0.08 | -0.72% |
| 2016-04-29 | 11.39 | 12.14 | 10.82 | 11.10 | 17152418手 | 1996385万 | -0.35 | -3.06% |
| 2016-03-31 | 10.35 | 12.09 | 10.18 | 11.45 | 19010204手 | 2141648万 | 1.17 | 11.38% |
| 2016-02-29 | 10.60 | 11.95 | 10.04 | 10.28 | 11080808手 | 1237054万 | -0.36 | -3.38% |
| 2016-01-29 | 13.56 | 13.56 | 10.12 | 10.64 | 18820080手 | 2192134万 | -2.81 | -20.89% |
| 2015-12-31 | 13.67 | 14.45 | 13.05 | 13.45 | 25605948手 | 3535208万 | -0.28 | -2.04% |
| 2015-11-30 | 15.81 | 17.46 | 12.91 | 13.73 | 60613264手 | 9705997万 | -2.53 | -15.56% |
| 2015-10-30 | 12.21 | 16.65 | 12.20 | 16.26 | 63875884手 | 9710872万 | 4.14 | 34.16% |
| 2015-09-30 | 14.21 | 15.49 | 11.35 | 12.12 | 55294040手 | 7290965万 | -2.29 | -15.89% |
| 2015-08-31 | 15.17 | 21.69 | 13.00 | 14.41 | 54258732手 | 9284481万 | 0.62 | 4.50% |
| 2015-07-31 | 15.03 | 16.54 | 11.74 | 13.79 | 75689608手 | 11013085万 | -1.51 | -9.87% |
| 2015-06-30 | 18.70 | 23.54 | 13.01 | 15.30 | 65543272手 | 12850507万 | -3.23 | -17.43% |
| 2015-05-29 | 13.80 | 22.49 | 13.54 | 18.53 | 65999944手 | 12132558万 | 6.03 | 46.03% |
| 2015-04-30 | 13.24 | 14.40 | 12.21 | 13.10 | 41042132手 | 5491696万 | 0.03 | 0.23% |
| 2015-03-31 | 11.80 | 13.58 | 11.03 | 13.07 | 42103232手 | 5231626万 | 1.49 | 12.76% |
| 2015-02-27 | 10.80 | 12.30 | 10.30 | 11.68 | 28402344手 | 3234316万 | 0.80 | 7.34% |
| 2015-01-29 | 9.04 | 11.31 | 8.64 | 10.90 | 32347100手 | 3137491万 | 1.90 | 21.11% |
| 2014-12-31 | 8.25 | 9.64 | 8.18 | 9.00 | 33602868手 | 3015749万 | 0.67 | 8.04% |
| 2014-11-28 | 8.24 | 8.50 | 7.72 | 8.33 | 13295921手 | 1089120万 | -0.08 | -1.00% |
| 2014-10-30 | 8.57 | 9.42 | 7.61 | 8.03 | 7349708手 | 611929万 | 0.02 | 0.23% |
| 2014-09-30 | 7.37 | 8.75 | 7.33 | 8.56 | 10514636手 | 855151万 | 0.50 | 6.20% |
| 2014-08-22 | 6.99 | 8.18 | 6.85 | 8.06 | 25816008手 | 1928091万 | 1.01 | 14.33% |
| 2014-07-31 | 6.65 | 7.29 | 6.38 | 7.05 | 15401908手 | 1050159万 | 0.49 | 7.47% |
| 2014-06-30 | 6.93 | 7.70 | 6.25 | 6.56 | 10666678手 | 736612万 | -0.38 | -5.48% |
| 2014-05-30 | 6.37 | 7.04 | 6.12 | 6.94 | 9329360手 | 609586万 | 0.57 | 8.95% |
| 2014-04-30 | 7.00 | 7.65 | 6.20 | 6.37 | 14235720手 | 1022438万 | -0.65 | -9.26% |
| 2014-03-31 | 9.23 | 9.55 | 6.87 | 7.02 | 24369112手 | 1968305万 | -2.33 | -24.92% |
| 2014-02-28 | 10.20 | 11.43 | 9.00 | 9.35 | 26261108手 | 2738326万 | -1.03 | -9.92% |
| 2014-01-30 | 9.00 | 11.19 | 8.94 | 10.38 | 29228342手 | 2876746万 | 1.35 | 14.95% |
| 2013-12-31 | 10.50 | 10.64 | 8.92 | 9.03 | 25620870手 | 2474234万 | -1.92 | -17.53% |
| 2013-11-29 | 10.40 | 11.90 | 9.52 | 10.95 | 38707964手 | 4126057万 | 0.25 | 2.34% |
| 2013-10-31 | 12.74 | 14.33 | 10.23 | 10.70 | 45890132手 | 5734905万 | -2.15 | -16.73% |
| 2013-09-30 | 7.88 | 13.23 | 7.81 | 12.85 | 45012632手 | 4797378万 | 4.85 | 60.62% |
| 2013-08-30 | 5.65 | 8.44 | 5.61 | 8.00 | 37924976手 | 2736640万 | 2.34 | 41.34% |
| 2013-07-31 | 5.00 | 6.25 | 4.86 | 5.66 | 18575324手 | 1041732万 | 0.65 | 12.97% |
| 2013-06-28 | 6.25 | 6.32 | 4.56 | 5.01 | 7736983手 | 424717万 | -1.25 | -19.97% |
| 2013-05-31 | 5.75 | 6.44 | 5.65 | 6.26 | 10980352手 | 672077万 | 0.38 | 6.46% |
| 2013-04-26 | 6.30 | 6.45 | 5.86 | 5.88 | 5744543手 | 351864万 | -0.49 | -7.69% |
| 2013-03-29 | 6.60 | 6.88 | 6.16 | 6.37 | 9827868手 | 637494万 | -0.26 | -3.92% |
2319.12 (1.00%)
19664.10 -1.06%
