| 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 | 2.16 | 2.31 | 2.16 | 2.21 | 16756132手 | 372996万 | 0.04 | 1.84% |
| 2022-05-31 | 1.97 | 2.32 | 1.95 | 2.17 | 25780024手 | 554420万 | 0.20 | 10.15% |
| 2022-04-29 | 2.27 | 2.40 | 1.79 | 1.97 | 19360848手 | 414706万 | -0.31 | -13.60% |
| 2022-03-31 | 2.51 | 2.58 | 2.14 | 2.28 | 27665560手 | 648439万 | -0.24 | -9.52% |
| 2022-02-28 | 2.49 | 2.74 | 2.44 | 2.52 | 35839944手 | 941751万 | 0.07 | 2.86% |
| 2022-01-28 | 2.36 | 2.99 | 2.34 | 2.45 | 87595928手 | 2331329万 | 0.11 | 4.70% |
| 2021-12-31 | 2.19 | 2.47 | 2.12 | 2.34 | 46620188手 | 1072604万 | 0.16 | 7.34% |
| 2021-11-30 | 2.00 | 2.52 | 1.94 | 2.18 | 47748908手 | 1090818万 | 0.17 | 8.46% |
| 2021-10-29 | 2.04 | 2.34 | 1.94 | 2.01 | 23262536手 | 503347万 | -0.02 | -0.98% |
| 2021-09-30 | 2.00 | 2.31 | 1.99 | 2.03 | 33272592手 | 716935万 | 0.03 | 1.50% |
| 2021-08-31 | 1.89 | 2.01 | 1.85 | 2.00 | 17749282手 | 340571万 | 0.10 | 5.26% |
| 2021-07-30 | 2.04 | 2.11 | 1.86 | 1.90 | 17502928手 | 350728万 | -0.13 | -6.40% |
| 2021-06-30 | 2.02 | 2.33 | 1.99 | 2.03 | 35761008手 | 763229万 | 0.01 | 0.49% |
| 2021-05-31 | 1.83 | 2.14 | 1.81 | 2.02 | 34322084手 | 687536万 | 0.18 | 9.78% |
| 2021-04-30 | 1.92 | 2.09 | 1.73 | 1.84 | 20565984手 | 392894万 | -0.08 | -4.17% |
| 2021-03-31 | 2.00 | 2.12 | 1.86 | 1.92 | 20784558手 | 410632万 | -0.08 | -4.00% |
| 2021-02-26 | 1.71 | 2.15 | 1.66 | 2.00 | 24179918手 | 457509万 | 0.26 | 14.94% |
| 2021-01-29 | 2.26 | 2.26 | 1.58 | 1.74 | 25615062手 | 503437万 | -0.52 | -23.01% |
| 2020-12-31 | 2.57 | 2.58 | 2.16 | 2.26 | 15421499手 | 361618万 | -0.28 | -11.02% |
| 2020-11-30 | 2.63 | 2.67 | 2.43 | 2.54 | 16514414手 | 419749万 | -0.16 | -5.93% |
| 2020-10-30 | 2.87 | 2.97 | 2.68 | 2.70 | 8795496手 | 250492万 | -0.14 | -4.93% |
| 2020-09-30 | 3.02 | 3.29 | 2.82 | 2.84 | 28557460手 | 866673万 | -0.18 | -5.96% |
| 2020-08-31 | 3.07 | 3.20 | 2.93 | 3.02 | 31022506手 | 950838万 | -0.07 | -2.27% |
| 2020-07-31 | 2.80 | 3.46 | 2.78 | 3.09 | 54525288手 | 1704235万 | 0.28 | 9.96% |
| 2020-06-30 | 2.85 | 2.93 | 2.74 | 2.81 | 16110646手 | 456400万 | -0.04 | -1.40% |
| 2020-05-29 | 2.95 | 3.13 | 2.81 | 2.85 | 13831507手 | 409797万 | -0.13 | -4.36% |
| 2020-04-30 | 2.77 | 3.24 | 2.75 | 2.98 | 31493150手 | 950545万 | 0.20 | 7.19% |
| 2020-03-31 | 3.16 | 3.44 | 2.75 | 2.78 | 31075628手 | 969006万 | -0.38 | -12.03% |
| 2020-02-28 | 2.84 | 3.61 | 2.57 | 3.16 | 44060708手 | 1407636万 | 0.00 | 0.00% |
| 2020-01-23 | 3.24 | 3.54 | 3.10 | 3.16 | 25206442手 | 842787万 | -0.07 | -2.17% |
| 2019-12-31 | 3.01 | 3.45 | 2.98 | 3.23 | 25696026手 | 817416万 | 0.21 | 6.95% |
| 2019-11-29 | 3.23 | 3.32 | 2.94 | 3.02 | 16556589手 | 515644万 | -0.24 | -7.36% |
| 2019-10-31 | 3.31 | 3.84 | 3.15 | 3.26 | 23887852手 | 824375万 | -0.05 | -1.51% |
| 2019-09-30 | 3.27 | 3.96 | 3.26 | 3.31 | 36873232手 | 1330368万 | 0.03 | 0.92% |
| 2019-08-30 | 3.66 | 3.69 | 3.09 | 3.28 | 23656964手 | 785445万 | -0.40 | -10.87% |
| 2019-07-31 | 3.97 | 4.06 | 3.63 | 3.68 | 19974114手 | 764136万 | -0.21 | -5.40% |
| 2019-06-28 | 5.10 | 5.12 | 3.73 | 3.89 | 17856270手 | 734547万 | -1.19 | -23.43% |
| 2019-05-31 | 5.39 | 5.55 | 5.03 | 5.08 | 24306454手 | 1276820万 | -0.51 | -9.12% |
| 2019-04-30 | 6.17 | 6.55 | 5.27 | 5.59 | 43609224手 | 2649935万 | -0.47 | -7.76% |
| 2019-03-29 | 5.00 | 6.51 | 4.73 | 6.06 | 86261728手 | 4823396万 | 1.16 | 23.67% |
| 2019-02-28 | 3.52 | 5.04 | 3.51 | 4.90 | 27053172手 | 1182332万 | 1.39 | 39.60% |
| 2019-01-31 | 3.70 | 3.98 | 3.45 | 3.51 | 10240655手 | 388325万 | -0.18 | -4.88% |
| 2018-12-28 | 3.95 | 3.99 | 3.68 | 3.69 | 9032206手 | 344442万 | -0.17 | -4.40% |
| 2018-11-30 | 4.04 | 4.44 | 3.78 | 3.86 | 23327922手 | 956396万 | -0.11 | -2.77% |
| 2018-10-31 | 4.22 | 4.23 | 3.62 | 3.97 | 13007344手 | 511136万 | -0.33 | -7.67% |
| 2018-09-28 | 4.49 | 4.82 | 4.18 | 4.30 | 17444394手 | 784534万 | -0.18 | -4.02% |
| 2018-08-31 | 4.49 | 4.76 | 4.05 | 4.48 | 24901714手 | 1112023万 | -0.01 | -0.22% |
| 2018-07-31 | 4.28 | 4.78 | 3.91 | 4.49 | 19399130手 | 843833万 | 0.21 | 4.91% |
| 2018-06-29 | 5.89 | 6.08 | 3.81 | 4.28 | 9787297手 | 485395万 | -1.66 | -27.95% |
| 2018-05-31 | 7.30 | 7.33 | 5.63 | 5.94 | 21987394手 | 1478106万 | -1.41 | -19.18% |
| 2018-04-27 | 5.75 | 7.76 | 5.54 | 7.35 | 21611500手 | 1442068万 | 1.62 | 28.27% |
| 2018-03-30 | 5.97 | 6.40 | 5.10 | 5.73 | 11692965手 | 693002万 | -0.32 | -5.29% |
| 2018-02-28 | 6.04 | 6.14 | 5.23 | 6.05 | 5806166手 | 331103万 | -0.01 | -0.17% |
| 2018-01-31 | 5.85 | 6.93 | 5.80 | 6.06 | 11605296手 | 730337万 | 0.22 | 3.77% |
| 2017-12-29 | 5.98 | 6.35 | 5.72 | 5.84 | 7047208手 | 428447万 | -0.16 | -2.67% |
| 2017-11-30 | 6.80 | 7.28 | 5.92 | 6.00 | 9106881手 | 605187万 | -0.79 | -11.63% |
| 2017-10-31 | 7.11 | 7.57 | 6.61 | 6.79 | 9103527手 | 661167万 | -0.34 | -4.77% |
| 2017-09-29 | 8.09 | 8.43 | 7.00 | 7.13 | 14806996手 | 1152777万 | -0.98 | -12.08% |
| 2017-08-31 | 7.80 | 8.99 | 7.39 | 8.11 | 29455560手 | 2372172万 | 0.26 | 3.31% |
| 2017-07-31 | 6.97 | 8.14 | 6.05 | 7.85 | 15617135手 | 1088202万 | 0.70 | 9.79% |
| 2017-06-30 | 5.96 | 7.28 | 5.77 | 7.15 | 13161967手 | 875124万 | 1.16 | 19.37% |
| 2017-05-31 | 5.90 | 6.50 | 5.64 | 5.99 | 6904740手 | 416255万 | 0.09 | 1.52% |
| 2017-04-28 | 11.58 | 12.05 | 5.54 | 5.90 | 6230764手 | 506207万 | -5.68 | -49.05% |
| 2017-03-31 | 11.55 | 13.11 | 11.13 | 11.58 | 8059300手 | 977386万 | -0.10 | -0.86% |
| 2017-02-28 | 9.86 | 11.99 | 9.75 | 11.68 | 4598641手 | 491898万 | 1.80 | 18.22% |
| 2017-01-26 | 11.36 | 12.06 | 9.32 | 9.88 | 2489422手 | 264513万 | -1.44 | -12.72% |
| 2016-12-30 | 12.18 | 12.45 | 11.19 | 11.32 | 3092642手 | 364715万 | -0.85 | -6.98% |
| 2016-11-30 | 11.89 | 13.17 | 11.68 | 12.17 | 5733947手 | 705823万 | 0.33 | 2.79% |
| 2016-10-28 | 11.45 | 11.99 | 11.43 | 11.84 | 2088988手 | 243680万 | 0.50 | 4.41% |
| 2016-09-30 | 11.63 | 11.94 | 11.16 | 11.34 | 2284638手 | 265040万 | -0.29 | -2.49% |
| 2016-08-31 | 11.73 | 12.22 | 11.38 | 11.63 | 3538093手 | 416924万 | -0.15 | -1.27% |
| 2016-07-29 | 12.28 | 13.23 | 11.62 | 11.78 | 6675869手 | 828937万 | -0.51 | -4.15% |
| 2016-06-30 | 13.02 | 13.25 | 11.20 | 12.29 | 7208704手 | 889036万 | -13.65 | -52.62% |
| 2016-05-31 | 24.03 | 25.97 | 22.01 | 25.94 | 2952208手 | 704853万 | 1.95 | 8.13% |
| 2016-04-29 | 26.58 | 27.75 | 23.60 | 23.99 | 3266197手 | 845615万 | -2.92 | -10.85% |
| 2016-03-31 | 23.57 | 30.30 | 22.50 | 26.91 | 4266843手 | 1134456万 | 3.36 | 14.27% |
| 2016-02-29 | 24.63 | 27.47 | 22.77 | 23.55 | 899766手 | 230428万 | -0.85 | -3.48% |
| 2016-01-29 | 36.77 | 36.77 | 22.20 | 24.40 | 1396034手 | 381163万 | -12.60 | -34.05% |
| 2015-12-31 | 34.72 | 39.18 | 32.58 | 37.00 | 2649003手 | 969777万 | 2.28 | 6.57% |
| 2015-11-30 | 33.00 | 41.00 | 32.51 | 34.72 | 3582158手 | 1337071万 | 0.91 | 2.69% |
| 2015-10-30 | 26.00 | 36.48 | 25.95 | 33.81 | 2874881手 | 945780万 | 7.84 | 30.19% |
| 2015-09-30 | 24.59 | 28.92 | 21.16 | 25.97 | 2439881手 | 635946万 | -0.13 | -0.50% |
| 2015-08-31 | 32.80 | 38.25 | 20.85 | 26.10 | 2468620手 | 816604万 | -7.39 | -22.07% |
| 2015-07-31 | 41.40 | 42.20 | 26.73 | 33.49 | 3294432手 | 1170964万 | -8.07 | -19.42% |
| 2015-06-30 | 62.70 | 72.20 | 34.61 | 41.56 | 2975936手 | 1738318万 | -21.31 | -33.90% |
| 2015-05-29 | 53.85 | 70.73 | 52.00 | 62.87 | 4006732手 | 2461999万 | 7.55 | 13.38% |
| 2015-04-30 | 63.00 | 67.61 | 50.85 | 56.45 | 3055716手 | 1839503万 | -6.85 | -10.82% |
| 2015-03-31 | 78.21 | 112.75 | 47.00 | 63.30 | 4130153手 | 2748392万 | -12.07 | -15.27% |
| 2015-02-27 | 59.43 | 80.90 | 59.43 | 79.05 | 314720手 | 245764万 | 29.98 | 61.03% |
| 2015-01-26 | 42.91 | 49.12 | 42.50 | 49.12 | 253186手 | 118212万 | 6.39 | 14.95% |
| 2014-12-31 | 50.99 | 52.00 | 40.20 | 42.73 | 234929手 | 107433万 | -7.77 | -15.39% |
| 2014-11-28 | 43.02 | 53.01 | 43.01 | 50.50 | 182249手 | 85617万 | -0.49 | -1.12% |
| 2014-10-30 | 44.10 | 47.94 | 42.87 | 43.62 | 186127手 | 85017万 | 3.20 | 7.28% |
| 2014-09-30 | 43.40 | 45.88 | 42.88 | 43.98 | 124714手 | 54805万 | -1.12 | -2.48% |
| 2014-08-22 | 44.00 | 46.48 | 42.60 | 45.10 | 228039手 | 100965万 | 0.73 | 1.65% |
| 2014-07-31 | 46.72 | 47.80 | 40.31 | 44.37 | 197489手 | 87412万 | -3.48 | -7.27% |
| 2014-06-30 | 36.70 | 49.15 | 34.96 | 47.85 | 321645手 | 142085万 | 11.96 | 32.64% |
| 2014-05-30 | 35.30 | 38.43 | 33.58 | 36.64 | 146116手 | 53710万 | 1.50 | 4.27% |
| 2014-04-30 | 35.33 | 39.45 | 32.30 | 35.14 | 413745手 | 150793万 | -0.46 | -1.29% |
| 2014-03-31 | 53.00 | 54.00 | 34.02 | 35.60 | 901230手 | 400264万 | -18.65 | -34.38% |
| 2014-02-28 | 37.25 | 56.86 | 34.64 | 54.25 | 1201032手 | 541752万 | 20.39 | 60.22% |
| 2014-01-27 | 17.38 | 33.86 | 17.38 | 33.86 | 297063手 | 95359万 | 18.06 | 114.30% |
| 2013-10-31 | 15.00 | 16.08 | 13.83 | 15.80 | 828123手 | 124763万 | 1.04 | 7.05% |
| 2013-09-30 | 13.98 | 15.43 | 13.85 | 14.76 | 734173手 | 107229万 | 0.61 | 4.31% |
| 2013-08-30 | 15.15 | 18.11 | 14.02 | 14.15 | 2566255手 | 412895万 | 0.38 | 2.76% |
| 2013-07-31 | 9.70 | 14.10 | 9.60 | 13.77 | 1198170手 | 147693万 | 4.05 | 41.67% |
| 2013-06-28 | 12.25 | 12.25 | 8.92 | 9.72 | 212746手 | 23029万 | -2.53 | -20.65% |
| 2013-05-31 | 10.16 | 12.92 | 10.03 | 12.25 | 499759手 | 58519万 | 2.12 | 20.93% |
| 2013-04-26 | 12.10 | 12.29 | 10.08 | 10.13 | 164759手 | 18302万 | -2.03 | -16.69% |
| 2013-03-29 | 13.66 | 13.87 | 12.00 | 12.16 | 397006手 | 50937万 | -1.48 | -10.85% |
| 2013-02-28 | 12.85 | 14.62 | 12.50 | 13.64 | 598320手 | 82550万 | 0.68 | 5.25% |
| 2013-01-31 | 11.85 | 13.98 | 11.50 | 12.96 | 552191手 | 70840万 | 1.18 | 10.02% |
| 2012-12-31 | 10.00 | 12.27 | 9.50 | 11.78 | 331464手 | 35798万 | 1.74 | 17.33% |
| 2012-11-30 | 12.40 | 12.79 | 9.74 | 10.04 | 192373手 | 22245万 | -2.35 | -18.97% |
| 2012-10-31 | 13.28 | 13.93 | 12.28 | 12.39 | 150185手 | 19844万 | -0.90 | -6.77% |
| 2012-09-28 | 14.34 | 15.09 | 12.75 | 13.29 | 317277手 | 43602万 | -1.04 | -7.26% |
| 2012-08-31 | 14.55 | 15.31 | 13.89 | 14.33 | 122209手 | 17955万 | -0.12 | -0.83% |
| 2012-07-31 | 16.11 | 16.89 | 14.20 | 14.45 | 185514手 | 29694万 | -1.56 | -9.74% |
2319.12 (1.00%)
19664.10 -1.06%
