| 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 | 2.39 | 2.58 | 2.05 | 2.12 | 2045688手 | 46352万 | -0.27 | -11.30% |
| 2022-05-31 | 1.96 | 2.80 | 1.92 | 2.39 | 2910209手 | 72035万 | 0.52 | 27.81% |
| 2022-04-29 | 2.66 | 2.75 | 1.77 | 1.87 | 3303493手 | 76040万 | -0.81 | -30.22% |
| 2022-03-31 | 2.56 | 2.98 | 2.20 | 2.68 | 6754299手 | 181344万 | 0.11 | 4.28% |
| 2022-02-28 | 2.72 | 3.05 | 2.43 | 2.57 | 5812499手 | 159678万 | -0.20 | -7.22% |
| 2022-01-28 | 3.10 | 4.63 | 2.77 | 2.77 | 5350188手 | 202923万 | -0.31 | -10.06% |
| 2021-12-31 | 1.91 | 3.08 | 1.89 | 3.08 | 6861986手 | 164624万 | 1.22 | 65.59% |
| 2021-11-30 | 1.73 | 2.04 | 1.71 | 1.86 | 2977799手 | 55334万 | 0.13 | 7.51% |
| 2021-10-29 | 1.75 | 1.83 | 1.68 | 1.73 | 931663手 | 16412万 | -0.01 | -0.57% |
| 2021-09-30 | 1.72 | 1.86 | 1.67 | 1.74 | 1687028手 | 30121万 | 0.02 | 1.16% |
| 2021-08-31 | 1.70 | 1.78 | 1.67 | 1.72 | 1622091手 | 27941万 | 0.03 | 1.77% |
| 2021-07-30 | 1.79 | 1.89 | 1.69 | 1.69 | 1808421手 | 32516万 | -0.11 | -6.11% |
| 2021-06-30 | 1.69 | 1.91 | 1.66 | 1.80 | 1476230手 | 26126万 | 0.10 | 5.88% |
| 2021-05-31 | 1.58 | 1.86 | 1.56 | 1.70 | 830033手 | 14457万 | 0.12 | 7.59% |
| 2021-04-30 | 1.78 | 2.08 | 1.55 | 1.58 | 1856237手 | 34451万 | -0.20 | -11.24% |
| 2021-03-31 | 1.69 | 1.98 | 1.66 | 1.78 | 1785470手 | 32312万 | 0.10 | 5.95% |
| 2021-02-26 | 1.63 | 1.75 | 1.48 | 1.68 | 732333手 | 11828万 | 0.02 | 1.21% |
| 2021-01-29 | 1.79 | 1.90 | 1.52 | 1.66 | 1050002手 | 17808万 | -0.14 | -7.78% |
| 2020-12-31 | 1.94 | 2.14 | 1.79 | 1.80 | 1741260手 | 33981万 | -0.31 | -14.69% |
| 2020-11-30 | 1.85 | 2.44 | 1.83 | 2.11 | 3230736手 | 69965万 | 0.28 | 15.30% |
| 2020-10-30 | 1.77 | 1.97 | 1.73 | 1.83 | 1150907手 | 21295万 | 0.07 | 3.98% |
| 2020-09-30 | 1.74 | 1.86 | 1.64 | 1.76 | 1752152手 | 30783万 | -0.03 | -1.68% |
| 2020-08-31 | 1.88 | 1.92 | 1.78 | 1.79 | 2421014手 | 44687万 | -0.11 | -5.79% |
| 2020-07-31 | 1.63 | 2.09 | 1.63 | 1.90 | 3571970手 | 67701万 | 0.18 | 10.46% |
| 2020-06-29 | 1.68 | 1.94 | 1.67 | 1.72 | 2820472手 | 50748万 | 0.04 | 2.38% |
| 2020-05-29 | 2.11 | 2.15 | 1.59 | 1.68 | 2600287手 | 46855万 | -0.49 | -22.58% |
| 2020-04-30 | 2.45 | 2.57 | 2.08 | 2.17 | 3552268手 | 82919万 | -0.29 | -11.79% |
| 2020-03-31 | 3.12 | 3.12 | 2.25 | 2.46 | 3731555手 | 101064万 | -0.82 | -25.00% |
| 2020-02-28 | 3.33 | 3.71 | 3.16 | 3.28 | 2168924手 | 74798万 | -0.22 | -6.29% |
| 2020-01-23 | 3.71 | 3.80 | 3.47 | 3.50 | 1081754手 | 40072万 | -0.20 | -5.41% |
| 2019-12-31 | 3.74 | 3.94 | 3.63 | 3.70 | 1463580手 | 55196万 | 0.00 | 0.00% |
| 2019-11-29 | 3.74 | 3.83 | 3.56 | 3.70 | 1155439手 | 42720万 | -0.04 | -1.07% |
| 2019-10-31 | 3.91 | 4.34 | 3.71 | 3.74 | 1714732手 | 69910万 | -0.19 | -4.83% |
| 2019-09-30 | 3.49 | 4.04 | 3.45 | 3.93 | 2045855手 | 77819万 | 0.43 | 12.29% |
| 2019-08-30 | 3.41 | 3.64 | 3.09 | 3.50 | 1508719手 | 50649万 | 0.06 | 1.74% |
| 2019-07-31 | 3.75 | 4.01 | 3.41 | 3.44 | 1955019手 | 72466万 | -0.26 | -7.03% |
| 2019-06-28 | 3.76 | 4.01 | 3.48 | 3.70 | 2246357手 | 83817万 | -0.13 | -3.39% |
| 2019-05-31 | 4.41 | 4.41 | 3.51 | 3.83 | 3081819手 | 117655万 | -0.81 | -17.46% |
| 2019-04-30 | 5.31 | 6.70 | 4.64 | 4.64 | 5238902手 | 316168万 | -0.70 | -13.11% |
| 2019-03-29 | 4.40 | 5.60 | 4.33 | 5.34 | 6284506手 | 311547万 | 1.05 | 24.48% |
| 2019-02-28 | 3.55 | 4.37 | 3.54 | 4.29 | 4130099手 | 165638万 | 0.74 | 20.84% |
| 2019-01-31 | 4.37 | 4.61 | 3.52 | 3.55 | 3829441手 | 155443万 | -0.81 | -18.58% |
| 2018-12-28 | 4.96 | 5.11 | 4.28 | 4.36 | 2365191手 | 111242万 | -0.45 | -9.36% |
| 2018-11-30 | 4.14 | 5.60 | 4.13 | 4.81 | 7771737手 | 385998万 | 0.67 | 16.18% |
| 2018-10-31 | 4.93 | 5.26 | 3.58 | 4.14 | 4035847手 | 173458万 | -0.90 | -17.86% |
| 2018-09-28 | 6.01 | 6.01 | 4.50 | 5.04 | 4847411手 | 237561万 | -1.64 | -24.55% |
| 2018-06-14 | 8.36 | 8.50 | 6.68 | 6.68 | 710311手 | 56266万 | -1.75 | -20.76% |
| 2018-05-31 | 7.68 | 8.97 | 7.41 | 8.43 | 1512451手 | 126832万 | 0.70 | 9.06% |
| 2018-04-27 | 8.45 | 8.70 | 7.68 | 7.73 | 2272869手 | 185277万 | -0.73 | -8.63% |
| 2018-03-30 | 10.19 | 11.32 | 8.00 | 8.46 | 2909467手 | 283909万 | -1.81 | -17.62% |
| 2018-02-28 | 11.91 | 12.22 | 9.27 | 10.27 | 2224106手 | 222680万 | -1.93 | -15.82% |
| 2018-01-31 | 11.95 | 13.40 | 11.80 | 12.20 | 1704316手 | 213133万 | 0.30 | 2.52% |
| 2017-12-29 | 12.25 | 12.92 | 11.58 | 11.90 | 2335170手 | 286871万 | -0.37 | -3.02% |
| 2017-11-30 | 12.68 | 13.10 | 11.18 | 12.27 | 2967207手 | 361437万 | -0.52 | -4.07% |
| 2017-10-31 | 10.82 | 13.23 | 10.71 | 12.79 | 3466186手 | 418912万 | 2.05 | 19.09% |
| 2017-09-29 | 10.70 | 11.79 | 10.61 | 10.74 | 1871692手 | 205390万 | 0.03 | 0.28% |
| 2017-08-31 | 11.00 | 11.25 | 10.25 | 10.71 | 1802989手 | 193851万 | -0.46 | -4.12% |
| 2017-07-31 | 12.60 | 12.63 | 9.99 | 11.17 | 2353316手 | 266724万 | -1.38 | -11.00% |
| 2017-06-30 | 11.16 | 13.00 | 11.10 | 12.55 | 2681492手 | 330913万 | 1.28 | 11.36% |
| 2017-05-31 | 9.75 | 11.50 | 9.13 | 11.27 | 1203122手 | 130207万 | 1.18 | 11.70% |
| 2017-04-26 | 10.43 | 10.50 | 9.82 | 10.09 | 672768手 | 68888万 | -0.36 | -3.44% |
| 2017-03-31 | 10.62 | 10.88 | 10.20 | 10.45 | 969028手 | 101809万 | -0.17 | -1.60% |
| 2017-02-28 | 11.44 | 11.78 | 10.20 | 10.62 | 900780手 | 97630万 | -0.92 | -7.97% |
| 2017-01-26 | 11.44 | 12.37 | 10.89 | 11.54 | 684558手 | 80433万 | 0.08 | 0.70% |
| 2016-12-30 | 11.88 | 12.24 | 11.01 | 11.46 | 1595491手 | 186707万 | -0.37 | -3.13% |
| 2016-11-30 | 10.11 | 12.50 | 10.10 | 11.83 | 2661269手 | 301910万 | 1.54 | 14.97% |
| 2016-10-28 | 9.52 | 10.63 | 9.48 | 10.29 | 1539276手 | 155243万 | 0.85 | 9.00% |
| 2016-09-30 | 9.90 | 10.11 | 9.03 | 9.44 | 1341834手 | 129358万 | -0.49 | -4.93% |
| 2016-08-31 | 8.57 | 10.55 | 8.43 | 9.93 | 3012905手 | 285344万 | 1.36 | 15.87% |
| 2016-07-29 | 8.73 | 9.59 | 8.25 | 8.57 | 3329072手 | 301573万 | -0.18 | -2.06% |
| 2016-06-30 | 8.68 | 9.07 | 7.65 | 8.75 | 2918278手 | 248162万 | -8.55 | -49.42% |
| 2016-05-31 | 17.50 | 18.48 | 15.58 | 17.30 | 1164711手 | 195572万 | -0.31 | -1.76% |
| 2016-04-29 | 18.12 | 19.90 | 17.00 | 17.61 | 1696507手 | 315564万 | -0.64 | -3.51% |
| 2016-03-31 | 15.60 | 18.90 | 14.71 | 18.25 | 1829210手 | 311346万 | 2.79 | 18.05% |
| 2016-02-29 | 15.79 | 21.25 | 15.02 | 15.46 | 1738274手 | 318583万 | -0.34 | -2.15% |
| 2016-01-29 | 29.47 | 29.47 | 14.38 | 15.80 | 2526585手 | 518399万 | -13.80 | -46.62% |
| 2015-12-31 | 26.20 | 30.91 | 25.20 | 29.60 | 1816779手 | 515848万 | 3.14 | 11.87% |
| 2015-11-30 | 20.49 | 28.95 | 20.00 | 26.46 | 2156796手 | 529031万 | 5.07 | 23.70% |
| 2015-10-30 | 14.20 | 22.90 | 14.19 | 21.39 | 2251698手 | 436147万 | 7.24 | 51.17% |
| 2015-09-30 | 15.13 | 15.61 | 11.75 | 14.15 | 1913642手 | 265547万 | -1.47 | -9.41% |
| 2015-08-31 | 17.15 | 25.39 | 14.20 | 15.62 | 2651058手 | 523572万 | -2.26 | -12.64% |
| 2015-07-31 | 23.82 | 24.70 | 13.99 | 17.88 | 2464317手 | 475909万 | -5.73 | -24.27% |
| 2015-06-30 | 30.92 | 39.00 | 19.97 | 23.61 | 1936554手 | 603251万 | -6.79 | -22.34% |
| 2015-05-29 | 22.85 | 32.53 | 19.55 | 30.40 | 1621329手 | 414179万 | 8.75 | 42.07% |
| 2015-04-30 | 16.99 | 21.36 | 15.38 | 20.80 | 2096362手 | 390486万 | 4.52 | 27.76% |
| 2015-03-20 | 15.18 | 16.38 | 14.68 | 16.28 | 883974手 | 135941万 | 1.05 | 6.89% |
| 2015-02-27 | 13.38 | 15.55 | 12.80 | 15.23 | 617597手 | 86656万 | 0.78 | 5.49% |
| 2015-01-29 | 10.43 | 14.59 | 10.41 | 14.20 | 1755454手 | 225063万 | 3.74 | 35.76% |
| 2014-12-31 | 11.70 | 11.74 | 10.22 | 10.46 | 669439手 | 73893万 | -1.33 | -11.28% |
| 2014-11-28 | 11.03 | 11.95 | 10.52 | 11.79 | 644696手 | 72925万 | -0.42 | -3.80% |
| 2014-10-30 | 10.98 | 11.43 | 10.68 | 11.06 | 526405手 | 58112万 | -0.01 | -0.09% |
| 2014-09-30 | 9.21 | 11.20 | 9.21 | 10.86 | 587212手 | 61916万 | 1.61 | 17.41% |
| 2014-08-22 | 8.53 | 9.34 | 8.41 | 9.25 | 754166手 | 66996万 | 0.66 | 7.68% |
| 2014-07-31 | 8.00 | 8.67 | 7.95 | 8.59 | 437043手 | 36476万 | 0.61 | 7.64% |
| 2014-06-30 | 7.94 | 8.19 | 7.49 | 7.98 | 187266手 | 14787万 | -0.21 | -2.65% |
| 2014-05-30 | 7.94 | 8.18 | 7.77 | 7.94 | 174890手 | 13912万 | 0.02 | 0.25% |
| 2014-04-30 | 8.64 | 9.01 | 7.74 | 7.92 | 466890手 | 40141万 | -0.72 | -8.33% |
| 2014-03-31 | 8.56 | 8.91 | 8.16 | 8.64 | 509281手 | 43884万 | 0.02 | 0.23% |
| 2014-02-28 | 8.55 | 9.32 | 8.39 | 8.62 | 550086手 | 49202万 | 0.02 | 0.23% |
| 2014-01-30 | 9.18 | 9.56 | 8.16 | 8.60 | 744091手 | 65714万 | -0.49 | -5.39% |
| 2013-12-31 | 9.41 | 9.90 | 8.92 | 9.09 | 871511手 | 82019万 | -0.58 | -6.00% |
| 2013-11-29 | 8.96 | 10.29 | 8.62 | 9.67 | 1442049手 | 136195万 | 0.71 | 7.92% |
| 2013-10-31 | 8.60 | 10.98 | 8.58 | 8.96 | 2059953手 | 203576万 | 0.36 | 4.19% |
| 2013-09-30 | 8.72 | 9.52 | 8.48 | 8.60 | 857775手 | 77557万 | -0.15 | -1.71% |
| 2013-08-30 | 8.58 | 9.39 | 8.17 | 8.75 | 1496243手 | 131118万 | 0.42 | 5.04% |
| 2013-07-31 | 7.92 | 8.83 | 7.48 | 8.33 | 659976手 | 53550万 | 0.33 | 4.12% |
| 2013-06-28 | 10.20 | 10.45 | 7.19 | 8.00 | 569876手 | 51863万 | -2.18 | -21.41% |
2319.12 (1.00%)
19664.10 -1.06%
