| 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 | 3.34 | 4.42 | 3.25 | 3.90 | 2850197手 | 111552万 | 0.55 | 16.42% |
| 2022-05-31 | 3.71 | 3.71 | 2.84 | 3.35 | 3659745手 | 115122万 | -0.56 | -14.32% |
| 2022-04-29 | 5.42 | 5.70 | 3.50 | 3.91 | 9664574手 | 468273万 | -1.82 | -31.76% |
| 2022-03-31 | 4.38 | 6.86 | 4.38 | 5.73 | 30045350手 | 1751604万 | 1.35 | 30.82% |
| 2022-02-28 | 4.31 | 4.60 | 4.24 | 4.38 | 1970486手 | 87512万 | 0.19 | 4.54% |
| 2022-01-28 | 4.90 | 5.36 | 4.07 | 4.19 | 6284412手 | 311201万 | -0.65 | -13.43% |
| 2021-12-31 | 4.73 | 5.48 | 4.35 | 4.84 | 10382640手 | 502870万 | 0.10 | 2.11% |
| 2021-11-30 | 4.29 | 4.93 | 3.95 | 4.74 | 9334218手 | 417686万 | 0.44 | 10.23% |
| 2021-10-29 | 5.48 | 5.48 | 3.56 | 4.30 | 8603552手 | 366452万 | -1.15 | -21.10% |
| 2021-09-30 | 3.68 | 6.07 | 3.68 | 5.45 | 14847598手 | 714738万 | 1.77 | 48.10% |
| 2021-08-31 | 3.48 | 4.19 | 3.30 | 3.68 | 6039725手 | 229988万 | 0.25 | 7.29% |
| 2021-07-30 | 3.55 | 3.79 | 2.97 | 3.43 | 2911588手 | 99850万 | -0.13 | -3.65% |
| 2021-06-30 | 3.93 | 4.08 | 3.52 | 3.56 | 4294560手 | 163023万 | -0.39 | -9.87% |
| 2021-05-31 | 3.47 | 4.66 | 3.45 | 3.95 | 8323413手 | 340532万 | 0.51 | 14.83% |
| 2021-04-30 | 4.40 | 5.26 | 3.42 | 3.44 | 13642002手 | 596059万 | -1.11 | -24.40% |
| 2021-03-31 | 2.99 | 5.66 | 2.79 | 4.55 | 22260174手 | 1030320万 | 1.39 | 43.99% |
| 2021-02-26 | 2.98 | 3.30 | 2.09 | 3.16 | 4509244手 | 119358万 | 0.11 | 3.61% |
| 2021-01-29 | 3.37 | 3.61 | 2.73 | 3.05 | 5390066手 | 173045万 | -0.32 | -9.50% |
| 2020-12-31 | 4.39 | 4.40 | 3.19 | 3.37 | 4540785手 | 169138万 | -1.30 | -27.84% |
| 2020-11-30 | 4.68 | 4.92 | 4.37 | 4.67 | 5371032手 | 246305万 | -0.05 | -1.06% |
| 2020-10-30 | 4.45 | 5.43 | 4.36 | 4.72 | 4191249手 | 205099万 | 0.41 | 9.51% |
| 2020-09-30 | 5.37 | 6.13 | 4.20 | 4.31 | 4863945手 | 254395万 | -1.09 | -20.18% |
| 2020-08-31 | 5.58 | 5.86 | 4.94 | 5.40 | 4562004手 | 242858万 | -0.12 | -2.17% |
| 2020-07-31 | 4.23 | 6.14 | 4.20 | 5.52 | 9866344手 | 528051万 | 1.29 | 30.50% |
| 2020-06-30 | 4.12 | 5.47 | 4.08 | 4.23 | 5615442手 | 265919万 | 0.18 | 4.44% |
| 2020-05-29 | 4.32 | 4.68 | 3.87 | 4.05 | 1956602手 | 82984万 | -0.34 | -7.75% |
| 2020-04-30 | 4.85 | 5.53 | 4.05 | 4.39 | 3324699手 | 163949万 | -0.46 | -9.48% |
| 2020-03-31 | 5.60 | 6.53 | 4.79 | 4.85 | 3450755手 | 197725万 | -0.75 | -13.39% |
| 2020-02-28 | 5.79 | 6.53 | 5.21 | 5.60 | 3399305手 | 204210万 | -0.83 | -12.91% |
| 2020-01-23 | 7.00 | 7.80 | 6.37 | 6.43 | 2861121手 | 207520万 | -0.53 | -7.62% |
| 2019-12-31 | 6.98 | 7.73 | 6.55 | 6.96 | 2478995手 | 178262万 | -0.02 | -0.29% |
| 2019-11-29 | 7.59 | 7.72 | 6.74 | 6.98 | 1282355手 | 91396万 | -0.67 | -8.76% |
| 2019-10-31 | 8.14 | 8.48 | 7.30 | 7.65 | 1284548手 | 100723万 | -0.56 | -6.82% |
| 2019-09-30 | 8.51 | 9.57 | 8.17 | 8.21 | 2603854手 | 233748万 | -1.01 | -10.95% |
| 2019-08-30 | 8.71 | 10.30 | 8.50 | 9.22 | 5343152手 | 497358万 | -0.11 | -1.18% |
| 2019-07-31 | 9.50 | 9.66 | 7.71 | 9.33 | 3555944手 | 312108万 | -0.03 | -0.32% |
| 2019-06-28 | 10.20 | 10.27 | 9.07 | 9.36 | 2600547手 | 252911万 | -0.82 | -8.05% |
| 2019-05-31 | 12.00 | 12.04 | 9.66 | 10.18 | 2590028手 | 274150万 | -2.29 | -18.36% |
| 2019-04-30 | 13.07 | 15.47 | 12.20 | 12.47 | 4764519手 | 680200万 | -0.61 | -4.66% |
| 2019-03-29 | 14.30 | 15.50 | 12.52 | 13.08 | 4829098手 | 687137万 | -1.17 | -8.21% |
| 2019-02-28 | 12.19 | 15.23 | 10.88 | 14.25 | 4406735手 | 575053万 | 2.20 | 18.26% |
| 2019-01-31 | 9.52 | 12.50 | 9.05 | 12.05 | 3638518手 | 407373万 | 2.67 | 28.46% |
| 2018-12-28 | 11.90 | 12.47 | 9.29 | 9.38 | 3004784手 | 335373万 | -2.38 | -20.24% |
| 2018-11-30 | 8.51 | 11.89 | 8.30 | 11.76 | 5869707手 | 588775万 | 3.36 | 40.00% |
| 2018-10-31 | 9.12 | 10.09 | 7.30 | 8.40 | 5238806手 | 457540万 | -0.85 | -9.19% |
| 2018-09-28 | 9.93 | 10.29 | 7.95 | 9.25 | 3720110手 | 344997万 | -0.76 | -7.59% |
| 2018-08-31 | 13.88 | 14.17 | 9.95 | 10.01 | 2746996手 | 332918万 | -3.78 | -27.41% |
| 2018-07-31 | 14.26 | 15.24 | 12.40 | 13.79 | 4060031手 | 573239万 | -0.47 | -3.30% |
| 2018-06-29 | 16.58 | 18.07 | 13.53 | 14.26 | 2842502手 | 451744万 | -2.53 | -15.07% |
| 2018-05-31 | 24.51 | 26.94 | 16.22 | 16.79 | 3235718手 | 711749万 | -9.66 | -36.52% |
| 2017-12-05 | 26.65 | 28.89 | 25.80 | 26.45 | 324651手 | 89744万 | -0.18 | -0.68% |
| 2017-11-30 | 30.07 | 33.13 | 26.32 | 26.63 | 2669588手 | 807548万 | -3.57 | -11.82% |
| 2017-10-31 | 28.89 | 30.31 | 27.29 | 30.20 | 1403127手 | 403359万 | 1.86 | 6.56% |
| 2017-09-29 | 27.01 | 30.15 | 26.84 | 28.34 | 1488009手 | 426676万 | 1.44 | 5.35% |
| 2017-08-31 | 24.50 | 27.49 | 23.48 | 26.90 | 1934809手 | 494681万 | 3.03 | 12.69% |
| 2017-07-18 | 47.11 | 48.47 | 21.67 | 23.87 | 901749手 | 231510万 | -23.04 | -49.12% |
| 2017-06-30 | 41.60 | 48.22 | 37.87 | 46.91 | 741302手 | 322201万 | 5.30 | 12.74% |
| 2017-05-31 | 47.70 | 48.33 | 40.57 | 41.61 | 442895手 | 194870万 | -6.09 | -12.77% |
| 2017-04-28 | 50.30 | 51.60 | 46.65 | 47.70 | 506424手 | 248443万 | -2.68 | -5.32% |
| 2017-03-31 | 49.88 | 52.51 | 46.63 | 50.38 | 804363手 | 396253万 | -0.15 | -0.30% |
| 2017-02-28 | 51.56 | 51.80 | 49.09 | 50.53 | 388724手 | 195682万 | -0.97 | -1.88% |
| 2017-01-26 | 53.90 | 56.50 | 47.15 | 51.50 | 413014手 | 218401万 | -2.12 | -3.95% |
| 2016-12-30 | 56.13 | 56.99 | 50.50 | 53.62 | 492419手 | 264874万 | -2.84 | -5.03% |
| 2016-11-30 | 53.80 | 58.09 | 52.57 | 56.46 | 814530手 | 449362万 | 3.16 | 5.93% |
| 2016-10-28 | 50.30 | 54.99 | 50.00 | 53.30 | 574745手 | 296213万 | 3.25 | 6.49% |
| 2016-09-30 | 51.58 | 53.50 | 49.80 | 50.05 | 453890手 | 231913万 | -1.51 | -2.93% |
| 2016-08-31 | 50.01 | 52.88 | 49.02 | 51.56 | 670829手 | 344444万 | 0.79 | 1.56% |
| 2016-07-29 | 53.00 | 58.33 | 50.00 | 50.77 | 835213手 | 448546万 | -2.54 | -4.76% |
| 2016-06-30 | 46.98 | 58.93 | 46.19 | 53.31 | 1010408手 | 538640万 | 6.48 | 13.84% |
| 2016-05-31 | 48.05 | 51.20 | 43.00 | 46.83 | 518248手 | 242935万 | -3.90 | -7.69% |
| 2016-04-18 | 49.85 | 53.52 | 47.91 | 50.73 | 380846手 | 189258万 | 0.60 | 1.20% |
| 2016-03-31 | 42.54 | 53.48 | 40.86 | 50.13 | 735003手 | 348620万 | 7.63 | 17.95% |
| 2016-02-29 | 44.80 | 53.10 | 41.57 | 42.50 | 206674手 | 98846万 | -1.80 | -4.06% |
| 2016-01-29 | 65.38 | 65.38 | 39.69 | 44.30 | 457123手 | 235768万 | -21.65 | -32.83% |
| 2015-12-31 | 60.59 | 67.85 | 57.50 | 65.95 | 557940手 | 354759万 | 5.35 | 8.83% |
| 2015-11-30 | 63.12 | 73.50 | 56.34 | 60.60 | 771493手 | 505246万 | -4.40 | -6.77% |
| 2015-10-30 | 51.70 | 74.55 | 51.50 | 65.00 | 762759手 | 490416万 | 14.14 | 27.80% |
| 2015-09-30 | 50.20 | 59.27 | 42.04 | 50.86 | 549481手 | 287456万 | -0.67 | -1.30% |
| 2015-08-31 | 68.00 | 86.99 | 47.85 | 51.53 | 645432手 | 454895万 | -18.61 | -26.53% |
| 2015-07-31 | 73.39 | 78.17 | 56.97 | 70.14 | 567234手 | 383525万 | -3.24 | -4.42% |
| 2015-06-30 | 96.94 | 111.99 | 61.20 | 73.38 | 669009手 | 597357万 | -19.92 | -21.35% |
| 2015-05-29 | 85.85 | 93.30 | 70.22 | 93.30 | 610381手 | 488548万 | 13.21 | 18.45% |
| 2015-04-22 | 45.50 | 71.61 | 45.00 | 71.61 | 419407手 | 229873万 | 26.41 | 58.43% |
| 2015-03-31 | 42.28 | 49.60 | 42.06 | 45.20 | 642580手 | 294248万 | 1.66 | 3.92% |
| 2015-02-27 | 38.91 | 45.15 | 37.80 | 42.34 | 407277手 | 167005万 | 2.01 | 4.85% |
| 2015-01-29 | 30.04 | 43.89 | 28.90 | 41.42 | 748086手 | 274397万 | 11.17 | 36.93% |
| 2014-12-31 | 37.88 | 42.18 | 28.70 | 30.25 | 514599手 | 186929万 | -7.95 | -20.81% |
| 2014-11-28 | 30.98 | 41.50 | 30.75 | 38.20 | 404383手 | 144147万 | 4.97 | 16.07% |
| 2014-10-30 | 31.36 | 33.00 | 30.06 | 30.93 | 176389手 | 55429万 | -0.47 | -1.46% |
| 2014-09-30 | 26.84 | 34.00 | 26.82 | 32.25 | 458142手 | 141617万 | 3.01 | 10.29% |
| 2014-08-22 | 33.29 | 33.84 | 28.01 | 29.24 | 1515717手 | 457399万 | -3.91 | -11.79% |
| 2014-07-31 | 21.45 | 35.50 | 21.45 | 33.15 | 1854994手 | 552223万 | 15.42 | 86.97% |
| 2014-06-30 | 12.11 | 17.73 | 12.11 | 17.73 | 27705手 | 4838万 | 1.85 | 18.03% |
| 2014-03-21 | 10.65 | 10.76 | 9.53 | 10.26 | 231925手 | 23658万 | -0.42 | -3.93% |
| 2014-02-28 | 10.58 | 11.42 | 10.00 | 10.68 | 450412手 | 48911万 | 0.23 | 2.20% |
| 2014-01-30 | 10.03 | 10.60 | 9.16 | 10.45 | 437112手 | 43196万 | 0.42 | 4.19% |
| 2013-12-31 | 9.05 | 10.77 | 8.65 | 10.03 | 637953手 | 61925万 | 0.62 | 6.59% |
| 2013-11-29 | 8.50 | 9.45 | 8.33 | 9.41 | 219483手 | 19641万 | 0.92 | 10.84% |
| 2013-10-31 | 9.25 | 9.86 | 8.22 | 8.49 | 244417手 | 22709万 | -0.76 | -8.22% |
| 2013-09-30 | 8.68 | 9.30 | 8.14 | 9.25 | 461583手 | 41409万 | 0.58 | 6.69% |
| 2013-08-30 | 7.73 | 9.33 | 7.72 | 8.67 | 441791手 | 37772万 | 0.89 | 11.44% |
| 2013-07-31 | 6.91 | 7.87 | 6.81 | 7.78 | 195508手 | 14563万 | 0.88 | 12.75% |
| 2013-06-28 | 8.47 | 8.70 | 6.68 | 6.90 | 160909手 | 12639万 | -1.50 | -17.86% |
| 2013-05-31 | 7.50 | 8.98 | 7.46 | 8.40 | 296264手 | 24954万 | 0.90 | 12.00% |
| 2013-04-26 | 7.73 | 7.93 | 7.46 | 7.50 | 77654手 | 5978万 | -0.25 | -3.23% |
| 2013-03-29 | 8.13 | 8.49 | 7.60 | 7.75 | 277251手 | 22549万 | -0.36 | -4.44% |
2319.12 (1.00%)
19664.10 -1.06%
