| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-01-20 | 5.11 | 6.88 | 4.81 | 6.21 | 12338771手 | 676568万 | 0.93 | 17.61% |
| 2021-12-31 | 3.66 | 7.25 | 3.56 | 5.28 | 16476868手 | 953692万 | 1.61 | 43.87% |
| 2021-11-30 | 3.42 | 3.85 | 3.25 | 3.67 | 1873070手 | 66366万 | 0.22 | 6.38% |
| 2021-10-29 | 3.64 | 3.95 | 3.33 | 3.45 | 2281430手 | 84406万 | -0.17 | -4.70% |
| 2021-09-30 | 3.87 | 4.07 | 3.36 | 3.62 | 4947089手 | 187379万 | -0.31 | -7.89% |
| 2021-08-31 | 3.21 | 4.20 | 3.21 | 3.93 | 2743791手 | 98040万 | 0.68 | 20.92% |
| 2021-07-30 | 3.80 | 3.81 | 3.05 | 3.25 | 2492159手 | 86257万 | -0.57 | -14.92% |
| 2021-06-30 | 3.65 | 4.65 | 3.50 | 3.82 | 9548017手 | 384012万 | 0.17 | 4.66% |
| 2021-05-31 | 3.09 | 3.70 | 3.05 | 3.65 | 4305061手 | 148519万 | 0.56 | 18.12% |
| 2021-04-30 | 3.70 | 4.02 | 3.01 | 3.09 | 4129077手 | 146623万 | -0.56 | -15.34% |
| 2021-03-31 | 2.93 | 4.21 | 2.92 | 3.65 | 8128930手 | 290299万 | 0.72 | 24.57% |
| 2021-02-26 | 2.61 | 3.06 | 2.49 | 2.93 | 1150015手 | 32163万 | 0.16 | 5.78% |
| 2021-01-29 | 3.33 | 3.36 | 2.75 | 2.77 | 1190157手 | 35988万 | -0.55 | -16.57% |
| 2020-12-31 | 3.64 | 3.70 | 3.27 | 3.32 | 840971手 | 29317万 | -0.29 | -8.03% |
| 2020-11-30 | 3.85 | 3.88 | 3.52 | 3.61 | 1046409手 | 39160万 | -0.25 | -6.48% |
| 2020-10-30 | 4.34 | 4.41 | 3.86 | 3.86 | 869085手 | 36443万 | -0.42 | -9.81% |
| 2020-09-30 | 4.45 | 4.86 | 4.27 | 4.28 | 2785898手 | 128113万 | -0.17 | -3.82% |
| 2020-08-31 | 4.52 | 4.82 | 4.35 | 4.45 | 2904604手 | 134409万 | -0.08 | -1.77% |
| 2020-07-31 | 4.30 | 5.22 | 4.10 | 4.53 | 4822893手 | 224079万 | 0.18 | 4.14% |
| 2020-06-30 | 4.25 | 4.62 | 3.98 | 4.35 | 2043590手 | 88890万 | 0.14 | 3.33% |
| 2020-05-29 | 4.33 | 4.85 | 4.15 | 4.21 | 3181776手 | 143950万 | -0.21 | -4.75% |
| 2020-04-30 | 3.84 | 5.65 | 3.79 | 4.42 | 15292867手 | 760845万 | 0.54 | 13.92% |
| 2020-03-31 | 3.71 | 4.82 | 3.69 | 3.88 | 7146986手 | 305321万 | 0.18 | 4.87% |
| 2020-02-28 | 3.43 | 4.07 | 3.09 | 3.70 | 2118159手 | 79521万 | -0.11 | -2.89% |
| 2020-01-23 | 4.19 | 4.56 | 3.78 | 3.81 | 1442436手 | 58739万 | -0.38 | -9.07% |
| 2019-12-31 | 3.48 | 4.33 | 3.46 | 4.19 | 2560664手 | 100166万 | 0.71 | 20.40% |
| 2019-11-29 | 3.64 | 3.73 | 3.28 | 3.48 | 1031196手 | 36006万 | -0.05 | -1.42% |
| 2019-10-31 | 3.59 | 4.33 | 3.51 | 3.53 | 2223988手 | 83578万 | -0.03 | -0.84% |
| 2019-09-30 | 3.44 | 4.50 | 3.43 | 3.56 | 3080274手 | 122664万 | 0.12 | 3.49% |
| 2019-08-30 | 3.55 | 3.65 | 3.16 | 3.44 | 1146994手 | 39135万 | -0.08 | -2.27% |
| 2019-07-31 | 3.98 | 4.25 | 3.51 | 3.52 | 1135523手 | 42983万 | -0.38 | -9.74% |
| 2019-06-28 | 4.08 | 4.10 | 3.67 | 3.90 | 1053820手 | 41408万 | -0.18 | -4.41% |
| 2019-05-31 | 4.18 | 4.58 | 3.95 | 4.08 | 2095461手 | 89424万 | -0.27 | -6.21% |
| 2019-04-30 | 4.71 | 6.14 | 4.17 | 4.35 | 6947732手 | 364095万 | -0.37 | -7.84% |
| 2019-03-29 | 4.29 | 5.79 | 4.13 | 4.72 | 9417254手 | 457098万 | 0.44 | 10.28% |
| 2019-02-28 | 3.21 | 4.38 | 3.20 | 4.28 | 2716183手 | 108684万 | 1.07 | 33.33% |
| 2019-01-31 | 3.66 | 4.15 | 3.17 | 3.21 | 1978668手 | 74793万 | -0.46 | -12.53% |
| 2018-12-28 | 4.35 | 4.46 | 3.63 | 3.67 | 1788623手 | 73550万 | -0.55 | -13.03% |
| 2018-11-30 | 3.96 | 4.90 | 3.79 | 4.22 | 4986771手 | 214138万 | 0.43 | 11.35% |
| 2018-10-31 | 4.32 | 4.34 | 3.37 | 3.79 | 2165309手 | 82141万 | -0.57 | -13.07% |
| 2018-09-28 | 4.20 | 4.78 | 4.10 | 4.36 | 3031388手 | 136243万 | 0.15 | 3.56% |
| 2018-08-31 | 4.92 | 4.98 | 4.14 | 4.21 | 3602135手 | 160558万 | -0.71 | -14.43% |
| 2018-07-31 | 6.41 | 6.42 | 4.60 | 4.92 | 5462421手 | 300836万 | -1.48 | -23.12% |
| 2018-06-29 | 7.72 | 7.97 | 6.30 | 6.40 | 8951033手 | 638487万 | -1.21 | -15.90% |
| 2018-05-31 | 7.40 | 7.68 | 6.30 | 7.61 | 8358763手 | 583907万 | 0.16 | 2.15% |
| 2018-04-27 | 7.84 | 8.05 | 7.28 | 7.45 | 4477536手 | 341632万 | -0.39 | -4.97% |
| 2018-03-30 | 6.76 | 8.32 | 6.70 | 7.84 | 7114205手 | 530703万 | 1.04 | 15.29% |
| 2018-02-28 | 15.07 | 15.67 | 5.83 | 6.80 | 5921966手 | 459934万 | -8.29 | -54.94% |
| 2018-01-31 | 13.90 | 15.31 | 13.85 | 15.09 | 984473手 | 145572万 | 1.20 | 8.64% |
| 2017-12-29 | 13.62 | 14.10 | 13.31 | 13.89 | 612416手 | 84539万 | 0.24 | 1.76% |
| 2017-11-30 | 12.75 | 14.14 | 12.45 | 13.65 | 843669手 | 112334万 | 0.91 | 7.14% |
| 2017-10-31 | 12.63 | 13.33 | 12.34 | 12.74 | 916809手 | 117220万 | 0.12 | 0.95% |
| 2017-09-29 | 10.63 | 12.69 | 10.55 | 12.62 | 1322005手 | 151580万 | 1.99 | 18.72% |
| 2017-08-31 | 10.65 | 11.00 | 10.52 | 10.63 | 1245760手 | 133047万 | -0.06 | -0.56% |
| 2017-07-31 | 10.93 | 11.05 | 10.11 | 10.69 | 974031手 | 104394万 | -0.24 | -2.20% |
| 2017-06-30 | 10.20 | 11.06 | 10.19 | 10.93 | 1218155手 | 129474万 | 0.74 | 7.26% |
| 2017-05-31 | 9.92 | 10.91 | 9.63 | 10.19 | 1245168手 | 126294万 | 0.25 | 2.52% |
| 2017-04-28 | 9.95 | 10.37 | 9.59 | 9.94 | 1187343手 | 118482万 | 0.02 | 0.20% |
| 2017-03-31 | 11.80 | 11.99 | 9.73 | 9.92 | 2605020手 | 287863万 | -1.83 | -15.57% |
| 2017-02-28 | 10.14 | 12.54 | 10.09 | 11.75 | 3534568手 | 406173万 | 1.58 | 15.54% |
| 2017-01-26 | 9.27 | 10.55 | 9.27 | 10.17 | 2444193手 | 246846万 | 0.93 | 10.06% |
| 2016-12-30 | 10.00 | 10.55 | 9.01 | 9.24 | 3501216手 | 338540万 | -0.55 | -5.62% |
| 2016-11-18 | 9.18 | 10.19 | 8.99 | 9.79 | 1197843手 | 111923万 | 0.38 | 4.04% |
| 2016-10-28 | 9.18 | 9.57 | 9.15 | 9.41 | 1515622手 | 141824万 | 0.25 | 2.73% |
| 2016-09-30 | 9.22 | 9.38 | 8.92 | 9.16 | 1663625手 | 152230万 | -0.23 | -2.45% |
| 2016-08-31 | 9.20 | 9.84 | 8.89 | 9.39 | 1909981手 | 178560万 | 0.19 | 2.06% |
| 2016-07-29 | 10.97 | 11.38 | 9.10 | 9.20 | 4284440手 | 456697万 | -1.78 | -16.21% |
| 2016-06-30 | 9.48 | 11.33 | 8.80 | 10.98 | 4050363手 | 424128万 | 1.56 | 16.56% |
| 2016-05-31 | 10.05 | 10.44 | 8.70 | 9.42 | 1399947手 | 132042万 | -0.63 | -6.27% |
| 2016-04-29 | 10.30 | 11.19 | 9.81 | 10.05 | 2564823手 | 268996万 | -0.36 | -3.46% |
| 2016-03-31 | 8.55 | 10.70 | 8.44 | 10.41 | 3032633手 | 299800万 | 1.97 | 23.34% |
| 2016-02-29 | 8.78 | 10.20 | 8.20 | 8.44 | 1717464手 | 161909万 | -0.30 | -3.43% |
| 2016-01-29 | 13.28 | 13.44 | 8.00 | 8.74 | 2052715手 | 205896万 | -4.52 | -34.09% |
| 2015-12-31 | 14.00 | 14.99 | 12.70 | 13.26 | 5011002手 | 696209万 | -0.69 | -4.95% |
| 2015-11-30 | 11.80 | 16.44 | 11.20 | 13.95 | 8415057手 | 1181580万 | 1.57 | 12.68% |
| 2015-10-30 | 8.68 | 13.96 | 8.64 | 12.38 | 3678216手 | 423799万 | 3.74 | 43.29% |
| 2015-09-30 | 9.45 | 9.65 | 7.59 | 8.64 | 3400750手 | 296629万 | -0.85 | -8.96% |
| 2015-08-31 | 12.01 | 14.50 | 8.71 | 9.49 | 6317124手 | 784026万 | -2.93 | -23.59% |
| 2015-07-31 | 15.30 | 16.28 | 9.27 | 12.42 | 6981704手 | 897907万 | -3.22 | -20.59% |
| 2015-06-30 | 24.88 | 27.16 | 12.87 | 15.64 | 8479615手 | 1946978万 | -8.77 | -35.93% |
| 2015-05-29 | 19.20 | 26.49 | 17.03 | 24.41 | 3786134手 | 863274万 | 5.43 | 27.52% |
| 2015-04-30 | 30.15 | 37.62 | 18.20 | 19.73 | 6262140手 | 1491150万 | -9.07 | -31.49% |
| 2015-03-31 | 18.09 | 31.62 | 17.61 | 28.80 | 3822134手 | 921062万 | 10.88 | 60.41% |
| 2015-02-27 | 14.50 | 19.26 | 14.32 | 18.01 | 2043327手 | 347544万 | 1.84 | 11.82% |
| 2015-01-29 | 12.58 | 16.59 | 12.58 | 15.56 | 2570404手 | 377710万 | 4.12 | 36.01% |
| 2014-10-14 | 11.59 | 11.91 | 11.41 | 11.44 | 364605手 | 42414万 | -0.09 | -0.78% |
| 2014-09-30 | 10.14 | 11.63 | 10.03 | 11.53 | 1431790手 | 156972万 | 0.79 | 7.36% |
| 2014-08-22 | 10.88 | 11.22 | 10.08 | 10.74 | 1918745手 | 202612万 | -0.14 | -1.29% |
| 2014-07-31 | 9.89 | 12.19 | 9.85 | 10.88 | 1211021手 | 132139万 | 1.21 | 12.51% |
| 2014-06-30 | 9.01 | 9.99 | 8.93 | 9.67 | 660510手 | 62952万 | 0.60 | 6.58% |
| 2014-05-30 | 18.08 | 18.35 | 8.18 | 9.12 | 245319手 | 30643万 | -8.81 | -49.14% |
| 2014-04-30 | 18.71 | 21.21 | 16.83 | 17.93 | 618252手 | 121658万 | -0.78 | -4.17% |
| 2014-03-31 | 18.10 | 20.25 | 17.02 | 18.71 | 790539手 | 147542万 | 0.57 | 3.14% |
| 2014-02-28 | 20.05 | 21.94 | 17.41 | 18.14 | 873730手 | 176491万 | -2.09 | -10.33% |
| 2014-01-30 | 14.57 | 20.98 | 14.40 | 20.23 | 1179688手 | 202166万 | 5.75 | 39.71% |
| 2013-12-31 | 12.58 | 15.15 | 11.57 | 14.48 | 791318手 | 106884万 | 1.63 | 12.69% |
| 2013-11-29 | 11.89 | 12.94 | 11.15 | 12.85 | 452207手 | 54552万 | 0.94 | 7.89% |
| 2013-10-31 | 11.78 | 14.20 | 11.71 | 11.91 | 848131手 | 111282万 | 0.16 | 1.36% |
| 2013-09-30 | 11.85 | 12.81 | 11.41 | 11.75 | 446748手 | 53669万 | -0.08 | -0.68% |
| 2013-08-30 | 12.11 | 13.39 | 11.58 | 11.83 | 999485手 | 124757万 | -0.28 | -2.31% |
| 2013-07-31 | 10.32 | 12.59 | 9.76 | 12.11 | 798956手 | 91049万 | 2.14 | 21.46% |
| 2013-06-28 | 12.18 | 12.27 | 8.92 | 9.97 | 353635手 | 38027万 | -2.25 | -18.41% |
| 2013-05-31 | 10.93 | 13.18 | 10.90 | 12.22 | 860389手 | 105304万 | 1.29 | 11.80% |
| 2013-04-26 | 11.73 | 13.08 | 10.86 | 10.93 | 1151119手 | 138170万 | -0.71 | -6.10% |
| 2013-03-29 | 10.44 | 12.17 | 9.81 | 11.64 | 858286手 | 93679万 | 1.15 | 10.96% |
| 2013-02-28 | 9.83 | 11.00 | 9.63 | 10.49 | 421761手 | 43341万 | 0.57 | 5.75% |
| 2013-01-31 | 9.41 | 10.60 | 9.13 | 9.92 | 878785手 | 87444万 | 0.62 | 6.67% |
| 2012-12-31 | 7.71 | 9.75 | 7.40 | 9.30 | 904352手 | 83347万 | 1.52 | 19.54% |
| 2012-11-30 | 8.95 | 9.15 | 7.63 | 7.78 | 124506手 | 10631万 | -1.12 | -12.58% |
| 2012-10-31 | 8.87 | 9.42 | 8.74 | 8.90 | 226082手 | 20607万 | 0.03 | 0.34% |
| 2012-09-28 | 7.94 | 10.30 | 7.94 | 8.87 | 1122874手 | 105787万 | 0.93 | 11.71% |
| 2012-08-31 | 7.65 | 9.00 | 7.60 | 7.94 | 290847手 | 23863万 | 0.17 | 2.19% |
| 2012-07-31 | 8.91 | 9.45 | 7.45 | 7.77 | 287630手 | 24591万 | -1.00 | -11.40% |
| 2012-06-29 | 9.70 | 9.86 | 8.50 | 8.77 | 346011手 | 31944万 | -0.83 | -8.65% |
| 2012-05-31 | 9.03 | 11.26 | 8.68 | 9.60 | 751831手 | 73758万 | 0.60 | 6.67% |
| 2012-04-27 | 8.51 | 9.79 | 8.19 | 9.00 | 314260手 | 28306万 | 0.50 | 5.88% |
| 2012-03-30 | 9.18 | 10.60 | 8.30 | 8.50 | 849340手 | 83939万 | -0.80 | -8.60% |
| 2012-02-29 | 8.57 | 10.05 | 8.39 | 9.30 | 540138手 | 50637万 | 0.61 | 7.02% |
| 2012-01-31 | 9.53 | 10.15 | 8.20 | 8.69 | 462289手 | 42793万 | -0.94 | -9.76% |
2319.12 (1.00%)
19664.10 -1.06%
