| 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 | 2.33 | 3.04 | 2.30 | 2.94 | 2178259手 | 57785万 | 0.58 | 24.58% |
| 2022-05-31 | 2.80 | 2.80 | 2.17 | 2.36 | 1964200手 | 45656万 | -0.59 | -20.00% |
| 2022-04-29 | 3.73 | 4.29 | 2.76 | 2.95 | 2486887手 | 94546万 | -0.85 | -22.37% |
| 2022-03-31 | 3.89 | 4.21 | 3.46 | 3.80 | 1773928手 | 68399万 | -0.04 | -1.04% |
| 2022-02-28 | 3.72 | 4.03 | 3.70 | 3.84 | 881753手 | 33991万 | 0.04 | 1.05% |
| 2022-01-28 | 4.06 | 4.25 | 3.62 | 3.80 | 1638231手 | 65866万 | -0.26 | -6.40% |
| 2021-12-31 | 3.92 | 4.24 | 3.81 | 4.06 | 1742541手 | 70052万 | 0.14 | 3.57% |
| 2021-11-30 | 3.66 | 4.08 | 3.65 | 3.92 | 1413569手 | 54876万 | 0.11 | 2.89% |
| 2021-10-29 | 4.31 | 4.46 | 3.63 | 3.81 | 1341479手 | 54650万 | -0.58 | -13.21% |
| 2021-09-30 | 4.52 | 5.48 | 4.05 | 4.39 | 5206642手 | 250393万 | -0.12 | -2.66% |
| 2021-08-31 | 3.77 | 4.94 | 3.61 | 4.51 | 4088218手 | 172561万 | 0.65 | 16.84% |
| 2021-07-30 | 5.13 | 5.55 | 3.79 | 3.86 | 2596361手 | 124945万 | -1.27 | -24.76% |
| 2021-06-30 | 4.98 | 5.49 | 4.72 | 5.13 | 1642983手 | 83616万 | 0.28 | 5.77% |
| 2021-05-31 | 4.56 | 5.32 | 4.53 | 4.85 | 919908手 | 44756万 | 0.30 | 6.59% |
| 2021-04-30 | 5.62 | 5.62 | 4.39 | 4.55 | 993492手 | 50488万 | -0.93 | -16.97% |
| 2021-03-31 | 5.61 | 6.46 | 5.38 | 5.48 | 2013385手 | 118158万 | -0.15 | -2.66% |
| 2021-02-26 | 5.36 | 6.91 | 4.76 | 5.63 | 1356805手 | 79394万 | 0.20 | 3.68% |
| 2021-01-29 | 5.98 | 6.18 | 5.17 | 5.43 | 985899手 | 55287万 | -0.54 | -9.04% |
| 2020-12-31 | 6.85 | 7.21 | 5.72 | 5.97 | 1453052手 | 94444万 | -0.73 | -10.90% |
| 2020-11-30 | 6.29 | 7.99 | 6.15 | 6.70 | 3809297手 | 265152万 | 0.41 | 6.52% |
| 2020-10-30 | 6.70 | 7.40 | 6.28 | 6.29 | 2305978手 | 157138万 | -0.16 | -2.48% |
| 2020-09-30 | 6.34 | 6.55 | 5.67 | 6.45 | 1113994手 | 68712万 | 0.11 | 1.74% |
| 2020-08-31 | 6.74 | 7.19 | 6.23 | 6.34 | 1589329手 | 105271万 | -0.29 | -4.37% |
| 2020-07-31 | 5.90 | 6.90 | 5.53 | 6.63 | 2656467手 | 164800万 | 0.81 | 13.92% |
| 2020-06-30 | 5.29 | 5.94 | 5.28 | 5.82 | 690021手 | 38328万 | 0.52 | 9.81% |
| 2020-05-29 | 5.24 | 5.59 | 5.09 | 5.30 | 400065手 | 21298万 | 0.05 | 0.95% |
| 2020-04-30 | 5.13 | 5.75 | 5.01 | 5.25 | 687733手 | 37376万 | 0.12 | 2.34% |
| 2020-03-31 | 5.60 | 6.18 | 5.12 | 5.13 | 884775手 | 50341万 | -0.40 | -7.23% |
| 2020-02-28 | 5.54 | 6.32 | 4.99 | 5.53 | 1298311手 | 74150万 | -0.63 | -10.23% |
| 2020-01-23 | 6.33 | 7.10 | 6.03 | 6.16 | 1321394手 | 87426万 | -0.13 | -2.07% |
| 2019-12-31 | 6.12 | 6.92 | 5.85 | 6.29 | 1257815手 | 79504万 | 0.19 | 3.12% |
| 2019-11-29 | 6.51 | 6.62 | 5.98 | 6.10 | 642605手 | 40347万 | -0.44 | -6.73% |
| 2019-10-31 | 6.51 | 6.96 | 6.29 | 6.54 | 862973手 | 56929万 | 0.03 | 0.46% |
| 2019-09-30 | 5.96 | 7.96 | 5.96 | 6.51 | 3310839手 | 235800万 | 0.48 | 7.96% |
| 2019-08-30 | 6.13 | 7.15 | 5.65 | 6.03 | 1939290手 | 122847万 | -0.15 | -2.43% |
| 2019-07-31 | 6.55 | 6.70 | 5.95 | 6.18 | 1261273手 | 79475万 | -0.18 | -2.83% |
| 2019-06-28 | 6.16 | 7.33 | 5.59 | 6.36 | 2975756手 | 195491万 | 0.21 | 3.42% |
| 2019-05-31 | 5.40 | 7.18 | 5.16 | 6.15 | 3279843手 | 211124万 | 0.44 | 7.71% |
| 2019-04-30 | 5.75 | 8.29 | 5.53 | 5.71 | 3437673手 | 228014万 | 0.00 | 0.00% |
| 2019-03-29 | 5.51 | 6.15 | 5.36 | 5.71 | 2004067手 | 114764万 | 0.27 | 4.96% |
| 2019-02-28 | 4.50 | 5.60 | 4.45 | 5.44 | 1007929手 | 51925万 | 1.03 | 23.36% |
| 2019-01-31 | 4.78 | 5.30 | 4.33 | 4.41 | 782810手 | 38809万 | -0.29 | -6.17% |
| 2018-12-28 | 5.08 | 5.57 | 4.69 | 4.70 | 919468手 | 47251万 | -0.32 | -6.38% |
| 2018-11-30 | 5.08 | 5.59 | 4.83 | 5.02 | 2107408手 | 109542万 | 0.40 | 8.66% |
| 2018-10-31 | 4.70 | 4.85 | 3.85 | 4.62 | 1160009手 | 52018万 | -0.26 | -5.33% |
| 2018-09-28 | 4.76 | 5.39 | 4.60 | 4.88 | 1120081手 | 55051万 | 0.09 | 1.88% |
| 2018-08-31 | 6.00 | 6.46 | 4.78 | 4.79 | 3452998手 | 199245万 | -1.25 | -20.70% |
| 2018-07-31 | 6.73 | 7.40 | 5.14 | 6.04 | 5019646手 | 302416万 | -0.08 | -1.31% |
| 2018-06-29 | 5.57 | 6.12 | 4.38 | 6.12 | 406836手 | 20926万 | 0.50 | 8.90% |
| 2018-05-31 | 5.84 | 6.11 | 5.55 | 5.62 | 643133手 | 37883万 | -0.23 | -3.93% |
| 2018-04-27 | 5.97 | 6.62 | 5.56 | 5.85 | 1345061手 | 82313万 | -0.12 | -2.01% |
| 2018-03-30 | 5.81 | 6.54 | 5.35 | 5.97 | 1251001手 | 75694万 | 0.12 | 2.05% |
| 2018-02-28 | 6.47 | 6.51 | 5.17 | 5.85 | 989704手 | 56725万 | -0.62 | -9.58% |
| 2018-01-31 | 7.14 | 8.12 | 6.45 | 6.47 | 1524849手 | 110619万 | -0.67 | -9.38% |
| 2017-12-29 | 8.07 | 8.18 | 6.92 | 7.14 | 1073944手 | 79706万 | -0.96 | -11.85% |
| 2017-11-30 | 9.36 | 9.87 | 8.04 | 8.10 | 3542569手 | 323543万 | -1.47 | -15.36% |
| 2017-10-31 | 8.70 | 9.98 | 7.80 | 9.57 | 1965812手 | 175719万 | 0.98 | 11.41% |
| 2017-09-29 | 9.31 | 9.65 | 8.34 | 8.59 | 1282097手 | 117045万 | -0.71 | -7.63% |
| 2017-08-31 | 10.56 | 10.83 | 8.95 | 9.30 | 2106139手 | 202379万 | -1.23 | -11.68% |
| 2017-07-31 | 8.24 | 10.90 | 8.22 | 10.53 | 4850932手 | 475629万 | 2.26 | 27.33% |
| 2017-06-30 | 7.72 | 9.38 | 7.44 | 8.27 | 2264564手 | 195354万 | 0.45 | 5.75% |
| 2017-05-31 | 9.46 | 9.75 | 7.56 | 7.82 | 1173994手 | 100061万 | -1.64 | -17.34% |
| 2017-04-28 | 10.32 | 11.54 | 8.80 | 9.46 | 1664194手 | 176124万 | -0.85 | -8.24% |
| 2017-03-31 | 11.64 | 13.15 | 10.21 | 10.31 | 3220610手 | 386490万 | -1.33 | -11.43% |
| 2017-02-28 | 11.33 | 12.18 | 10.92 | 11.64 | 2334149手 | 269540万 | 0.33 | 2.92% |
| 2017-01-26 | 12.40 | 13.20 | 11.17 | 11.31 | 823024手 | 98962万 | -1.84 | -13.99% |
| 2016-12-27 | 18.03 | 19.20 | 12.02 | 13.15 | 8337717手 | 1326875万 | -4.75 | -26.54% |
| 2016-11-30 | 16.56 | 18.23 | 14.67 | 17.90 | 6527985手 | 1090329万 | -0.26 | -1.43% |
| 2016-10-28 | 16.96 | 19.66 | 16.75 | 18.16 | 7122040手 | 1292424万 | 1.21 | 7.14% |
| 2016-09-30 | 16.43 | 18.14 | 15.66 | 16.95 | 7229771手 | 1203539万 | 0.37 | 2.23% |
| 2016-08-31 | 12.58 | 17.75 | 12.25 | 16.58 | 6818500手 | 1070657万 | 3.90 | 30.76% |
| 2016-07-29 | 11.81 | 14.65 | 11.80 | 12.68 | 6562735手 | 894753万 | 0.82 | 6.91% |
| 2016-06-30 | 12.75 | 14.49 | 10.13 | 11.86 | 5339998手 | 664695万 | 0.27 | 2.33% |
| 2016-05-31 | 11.59 | 11.59 | 11.59 | 11.59 | 3392手 | 393万 | 1.05 | 9.96% |
| 2016-03-04 | 9.82 | 11.65 | 9.82 | 10.54 | 526303手 | 57457万 | 0.76 | 7.77% |
| 2016-02-29 | 8.25 | 11.76 | 8.25 | 9.78 | 1744785手 | 175037万 | 0.97 | 11.01% |
| 2016-01-14 | 12.60 | 12.79 | 7.55 | 8.81 | 1105277手 | 111860万 | -3.99 | -31.17% |
| 2015-12-31 | 11.00 | 13.58 | 10.61 | 12.80 | 4754051手 | 574067万 | 1.73 | 15.63% |
| 2015-11-30 | 8.38 | 11.88 | 8.05 | 11.07 | 4791371手 | 479023万 | 2.54 | 29.78% |
| 2015-10-30 | 5.78 | 9.29 | 5.75 | 8.53 | 4942627手 | 364895万 | 2.76 | 47.83% |
| 2015-09-30 | 8.04 | 8.04 | 5.25 | 5.77 | 7910168手 | 505788万 | -3.16 | -35.39% |
| 2014-12-09 | 10.38 | 11.34 | 8.93 | 8.93 | 503968手 | 51414万 | -1.38 | -13.38% |
| 2014-11-28 | 9.24 | 10.42 | 9.11 | 10.31 | 631292手 | 62164万 | 0.15 | 1.62% |
| 2014-10-30 | 8.58 | 9.71 | 8.58 | 9.25 | 536819手 | 49491万 | 1.02 | 11.89% |
| 2014-09-30 | 7.13 | 8.75 | 7.06 | 8.58 | 752425手 | 58937万 | 1.28 | 17.53% |
| 2014-08-22 | 6.29 | 7.30 | 6.14 | 7.30 | 1271020手 | 86077万 | 1.01 | 16.06% |
| 2014-07-31 | 6.24 | 6.98 | 5.60 | 6.29 | 925801手 | 57999万 | -0.10 | -1.56% |
| 2014-06-30 | 5.18 | 6.44 | 5.14 | 6.39 | 571141手 | 33421万 | 1.15 | 22.37% |
| 2014-05-30 | 6.00 | 6.45 | 5.10 | 5.14 | 598940手 | 35408万 | -0.94 | -15.46% |
| 2014-04-30 | 5.25 | 6.43 | 5.14 | 6.08 | 1204802手 | 70746万 | 0.85 | 16.25% |
| 2014-03-31 | 4.71 | 5.69 | 4.50 | 5.23 | 1195479手 | 61383万 | 0.51 | 10.80% |
| 2014-02-28 | 4.12 | 4.92 | 4.10 | 4.72 | 981418手 | 44853万 | 0.58 | 14.01% |
| 2014-01-30 | 4.05 | 4.34 | 3.67 | 4.14 | 500774手 | 20070万 | 0.08 | 1.97% |
| 2013-12-31 | 4.63 | 4.63 | 3.90 | 4.06 | 776922手 | 33345万 | -0.70 | -14.71% |
| 2013-11-29 | 5.06 | 5.06 | 4.41 | 4.76 | 953046手 | 44414万 | -0.86 | -15.30% |
| 2013-05-31 | 4.59 | 5.67 | 4.51 | 5.62 | 792985手 | 40939万 | 1.05 | 22.98% |
| 2013-04-26 | 5.09 | 5.64 | 4.57 | 4.57 | 400736手 | 20297万 | -0.56 | -10.92% |
| 2013-03-29 | 6.39 | 6.45 | 5.01 | 5.13 | 1715095手 | 100636万 | -1.26 | -19.72% |
2319.12 (1.00%)
19664.10 -1.06%
