| 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 | 3.17 | 3.32 | 2.81 | 2.87 | 5727284手 | 174878万 | -0.31 | -9.75% |
| 2022-05-31 | 2.69 | 3.93 | 2.66 | 3.18 | 14291170手 | 473102万 | 0.50 | 18.66% |
| 2022-04-29 | 2.67 | 2.89 | 2.48 | 2.68 | 2529575手 | 69046万 | 0.01 | 0.38% |
| 2022-03-31 | 2.74 | 2.76 | 2.37 | 2.67 | 1732330手 | 45551万 | -0.07 | -2.56% |
| 2022-02-28 | 2.69 | 2.75 | 2.62 | 2.74 | 1375434手 | 37095万 | 0.05 | 1.86% |
| 2022-01-28 | 2.82 | 2.86 | 2.59 | 2.69 | 1432266手 | 39308万 | -0.10 | -3.58% |
| 2021-12-31 | 2.65 | 3.03 | 2.63 | 2.79 | 2855797手 | 81141万 | 0.15 | 5.68% |
| 2021-11-30 | 2.82 | 2.82 | 2.61 | 2.64 | 1638907手 | 43863万 | -0.21 | -7.37% |
| 2021-10-29 | 2.95 | 3.07 | 2.74 | 2.85 | 1475359手 | 43129万 | -0.07 | -2.40% |
| 2021-09-30 | 3.03 | 3.07 | 2.86 | 2.92 | 2746281手 | 81356万 | -0.07 | -2.34% |
| 2021-08-31 | 2.86 | 3.30 | 2.81 | 2.99 | 3471528手 | 106210万 | 0.19 | 6.79% |
| 2021-07-30 | 2.94 | 3.17 | 2.62 | 2.80 | 3213861手 | 93884万 | -0.12 | -4.11% |
| 2021-06-30 | 3.00 | 3.42 | 2.84 | 2.92 | 3999850手 | 123676万 | -0.04 | -1.35% |
| 2021-05-31 | 2.45 | 2.97 | 2.45 | 2.96 | 2449076手 | 65763万 | 0.63 | 27.04% |
| 2021-04-30 | 2.57 | 2.74 | 2.22 | 2.33 | 1522613手 | 38460万 | -0.21 | -8.27% |
| 2021-03-31 | 2.71 | 2.85 | 2.48 | 2.54 | 1535986手 | 40224万 | -0.14 | -5.22% |
| 2021-02-26 | 2.54 | 2.83 | 2.48 | 2.68 | 859200手 | 22670万 | 0.01 | 0.38% |
| 2021-01-29 | 2.57 | 3.06 | 2.52 | 2.67 | 2293914手 | 64096万 | 0.20 | 8.10% |
| 2020-12-31 | 2.87 | 2.88 | 2.30 | 2.47 | 1719815手 | 43292万 | -0.41 | -14.24% |
| 2020-11-30 | 3.34 | 3.40 | 2.61 | 2.88 | 2519925手 | 73866万 | -0.64 | -18.18% |
| 2020-10-30 | 3.43 | 3.93 | 3.43 | 3.52 | 2103444手 | 77820万 | 0.11 | 3.23% |
| 2020-09-30 | 3.11 | 3.56 | 3.11 | 3.41 | 1770972手 | 59248万 | 0.27 | 8.60% |
| 2020-08-31 | 3.05 | 3.69 | 3.05 | 3.14 | 2741364手 | 91530万 | 0.08 | 2.61% |
| 2020-07-31 | 3.01 | 3.15 | 2.76 | 3.06 | 2884893手 | 84879万 | 0.05 | 1.66% |
| 2020-06-30 | 2.50 | 3.08 | 2.50 | 3.01 | 2522787手 | 69536万 | 0.63 | 26.47% |
| 2020-05-29 | 2.12 | 2.38 | 1.85 | 2.38 | 2128960手 | 44440万 | 0.15 | 6.73% |
| 2020-04-30 | 2.44 | 2.72 | 2.23 | 2.23 | 2435537手 | 61531万 | -0.23 | -9.35% |
| 2020-03-31 | 2.74 | 3.36 | 2.41 | 2.46 | 5465518手 | 156018万 | -0.23 | -8.55% |
| 2020-02-28 | 2.25 | 2.95 | 2.03 | 2.69 | 5401678手 | 140149万 | 0.19 | 7.60% |
| 2020-01-23 | 2.85 | 3.02 | 2.42 | 2.50 | 2088949手 | 58848万 | -0.36 | -12.59% |
| 2019-12-31 | 2.84 | 2.93 | 2.79 | 2.86 | 1301011手 | 37095万 | 0.02 | 0.70% |
| 2019-11-29 | 2.87 | 3.20 | 2.79 | 2.84 | 2304750手 | 69325万 | -0.03 | -1.04% |
| 2019-10-31 | 2.92 | 3.15 | 2.81 | 2.87 | 1639278手 | 47834万 | -0.06 | -2.05% |
| 2019-09-30 | 2.74 | 2.99 | 2.66 | 2.93 | 2512616手 | 71724万 | 0.12 | 4.27% |
| 2019-08-30 | 2.74 | 3.00 | 2.54 | 2.81 | 2668131手 | 72487万 | 0.05 | 1.81% |
| 2019-07-31 | 2.92 | 3.27 | 2.63 | 2.76 | 5916810手 | 171454万 | -0.11 | -3.83% |
| 2019-06-28 | 3.12 | 3.16 | 2.64 | 2.87 | 4238406手 | 124504万 | -0.27 | -8.60% |
| 2019-05-31 | 3.25 | 3.99 | 3.03 | 3.14 | 11310409手 | 382825万 | -0.23 | -6.83% |
| 2019-04-30 | 2.80 | 4.93 | 2.80 | 3.37 | 20283368手 | 804591万 | 0.65 | 23.90% |
| 2019-03-29 | 3.03 | 3.15 | 2.64 | 2.72 | 5812582手 | 170361万 | -0.24 | -8.11% |
| 2019-02-28 | 2.37 | 3.06 | 2.34 | 2.96 | 5003962手 | 139070万 | 0.66 | 28.70% |
| 2019-01-31 | 1.95 | 2.36 | 1.95 | 2.30 | 2678833手 | 58544万 | 0.38 | 19.79% |
| 2018-12-28 | 2.09 | 2.15 | 1.81 | 1.92 | 1199693手 | 24223万 | -0.13 | -6.34% |
| 2018-11-30 | 1.91 | 2.35 | 1.89 | 2.05 | 2913238手 | 62325万 | 0.14 | 7.33% |
| 2018-10-31 | 2.19 | 2.19 | 1.66 | 1.91 | 1929014手 | 36571万 | -0.33 | -14.73% |
| 2018-09-28 | 2.30 | 2.41 | 2.08 | 2.24 | 2433053手 | 54423万 | -0.06 | -2.61% |
| 2018-08-31 | 2.49 | 2.64 | 2.05 | 2.30 | 3880418手 | 88108万 | -0.19 | -7.63% |
| 2018-07-31 | 2.73 | 3.00 | 2.36 | 2.49 | 4611530手 | 126801万 | -0.24 | -8.79% |
| 2018-06-29 | 3.15 | 3.24 | 2.46 | 2.73 | 3576997手 | 101985万 | -0.43 | -13.61% |
| 2018-05-31 | 3.17 | 3.58 | 3.09 | 3.16 | 6417230手 | 213878万 | 0.03 | 0.96% |
| 2018-04-27 | 4.24 | 4.26 | 3.02 | 3.13 | 4440475手 | 160585万 | -1.10 | -26.00% |
| 2018-03-30 | 5.08 | 5.40 | 4.08 | 4.23 | 4170848手 | 195987万 | -0.89 | -17.38% |
| 2018-02-28 | 5.37 | 5.44 | 4.31 | 5.12 | 2674972手 | 130432万 | -0.28 | -5.18% |
| 2018-01-31 | 5.31 | 6.13 | 5.25 | 5.40 | 6087727手 | 349040万 | 0.13 | 2.47% |
| 2017-12-29 | 5.47 | 5.57 | 5.03 | 5.27 | 1701927手 | 89708万 | -0.21 | -3.83% |
| 2017-11-30 | 5.94 | 6.18 | 5.12 | 5.48 | 3816111手 | 215191万 | -0.46 | -7.74% |
| 2017-10-31 | 5.43 | 6.09 | 5.36 | 5.94 | 4656495手 | 269461万 | 0.55 | 10.20% |
| 2017-09-29 | 5.53 | 5.81 | 5.25 | 5.39 | 3758478手 | 207302万 | -0.10 | -1.82% |
| 2017-08-31 | 5.93 | 6.19 | 5.20 | 5.49 | 6861251手 | 387795万 | -0.40 | -6.79% |
| 2017-07-31 | 4.95 | 5.98 | 4.79 | 5.89 | 5747615手 | 305886万 | 0.93 | 18.75% |
| 2017-06-30 | 4.65 | 5.00 | 4.54 | 4.96 | 1862775手 | 89837万 | 0.28 | 5.98% |
| 2017-05-31 | 4.88 | 5.04 | 4.49 | 4.68 | 1892180手 | 91529万 | -0.20 | -4.10% |
| 2017-04-28 | 5.12 | 5.23 | 4.63 | 4.88 | 2191936手 | 108998万 | -0.28 | -5.43% |
| 2017-03-31 | 4.81 | 5.29 | 4.78 | 5.16 | 5156779手 | 261121万 | 0.35 | 7.28% |
| 2017-02-28 | 4.66 | 4.91 | 4.65 | 4.81 | 1918791手 | 92589万 | 0.14 | 3.00% |
| 2017-01-26 | 4.93 | 5.02 | 4.38 | 4.67 | 1480438手 | 70440万 | -0.28 | -5.66% |
| 2016-12-30 | 5.26 | 5.30 | 4.89 | 4.95 | 2666610手 | 135286万 | -0.33 | -6.25% |
| 2016-11-30 | 5.33 | 5.48 | 5.16 | 5.28 | 3228884手 | 172204万 | -0.11 | -2.04% |
| 2016-10-28 | 5.12 | 5.70 | 5.12 | 5.39 | 3418579手 | 184375万 | 0.29 | 5.69% |
| 2016-09-30 | 5.35 | 5.35 | 5.00 | 5.10 | 2159845手 | 112327万 | -0.25 | -4.67% |
| 2016-08-31 | 5.14 | 5.63 | 4.98 | 5.35 | 4696177手 | 250012万 | 0.19 | 3.68% |
| 2016-07-29 | 5.86 | 5.94 | 5.15 | 5.16 | 5336970手 | 304575万 | -0.69 | -11.79% |
| 2016-06-30 | 6.73 | 7.40 | 5.51 | 5.85 | 9045299手 | 573483万 | -0.89 | -13.21% |
| 2016-05-31 | 26.88 | 31.50 | 6.40 | 6.74 | 4643998手 | 1105502万 | -19.81 | -74.61% |
| 2016-04-29 | 29.00 | 33.75 | 25.13 | 26.55 | 4904838手 | 1453738万 | -2.70 | -9.23% |
| 2016-03-31 | 16.79 | 30.60 | 16.00 | 29.25 | 6701715手 | 1668134万 | 12.20 | 71.55% |
| 2016-02-29 | 16.30 | 24.00 | 14.81 | 17.05 | 2142416手 | 420743万 | 0.49 | 2.96% |
| 2016-01-29 | 28.00 | 28.35 | 15.02 | 16.56 | 2182672手 | 455914万 | -11.74 | -41.48% |
| 2015-12-31 | 27.01 | 31.32 | 25.40 | 28.30 | 2474505手 | 704713万 | 1.09 | 4.01% |
| 2015-11-30 | 21.01 | 28.85 | 18.76 | 27.21 | 3588821手 | 816301万 | 3.87 | 16.58% |
| 2015-10-30 | 14.31 | 23.71 | 14.29 | 23.34 | 2915672手 | 567544万 | 9.09 | 63.79% |
| 2015-09-30 | 16.12 | 16.28 | 12.77 | 14.25 | 1488741手 | 219310万 | -1.88 | -11.65% |
| 2015-08-31 | 20.00 | 23.50 | 14.01 | 16.13 | 1989850手 | 392636万 | -4.30 | -21.05% |
| 2015-07-31 | 26.00 | 28.79 | 19.30 | 20.43 | 1883733手 | 466147万 | -6.42 | -23.91% |
| 2015-06-30 | 34.00 | 36.38 | 23.37 | 26.85 | 2459558手 | 805240万 | -6.03 | -18.34% |
| 2015-05-29 | 29.80 | 38.56 | 25.73 | 32.88 | 2176692手 | 709370万 | 4.96 | 17.39% |
| 2015-04-30 | 30.60 | 32.98 | 27.10 | 28.53 | 1854999手 | 551104万 | -2.55 | -8.21% |
| 2015-03-31 | 29.75 | 34.00 | 26.30 | 31.08 | 1826578手 | 548827万 | 3.62 | 12.06% |
| 2015-02-27 | 29.80 | 32.50 | 27.00 | 30.02 | 1147963手 | 340558万 | -1.02 | -3.31% |
| 2015-01-29 | 21.75 | 33.22 | 20.55 | 30.80 | 1537274手 | 406449万 | 9.00 | 41.28% |
| 2014-12-31 | 24.15 | 31.50 | 21.31 | 21.80 | 1258001手 | 332366万 | -2.73 | -11.13% |
| 2014-11-28 | 17.94 | 24.53 | 17.52 | 24.53 | 487558手 | 104769万 | -0.15 | -0.83% |
| 2014-10-30 | 16.47 | 18.66 | 16.28 | 18.01 | 463987手 | 80391万 | 0.30 | 1.85% |
| 2014-09-30 | 13.93 | 16.53 | 13.93 | 16.19 | 282062手 | 42680万 | 1.50 | 10.21% |
| 2014-08-22 | 13.69 | 15.10 | 13.64 | 14.69 | 670456手 | 96108万 | 0.94 | 6.84% |
| 2014-07-31 | 13.66 | 15.09 | 13.00 | 13.75 | 483118手 | 67452万 | 0.12 | 0.88% |
| 2014-06-30 | 13.07 | 13.76 | 12.40 | 13.63 | 248801手 | 32348万 | -0.13 | -0.99% |
| 2014-05-30 | 12.21 | 13.23 | 12.00 | 13.06 | 138132手 | 17555万 | 0.78 | 6.35% |
| 2014-04-30 | 15.96 | 17.38 | 11.92 | 12.28 | 268603手 | 44700万 | -3.68 | -23.06% |
| 2014-03-31 | 16.95 | 17.38 | 15.12 | 15.96 | 242526手 | 39634万 | -0.99 | -5.84% |
| 2014-02-28 | 17.43 | 18.66 | 16.07 | 16.95 | 338054手 | 59108万 | -0.55 | -3.14% |
| 2014-01-30 | 16.45 | 18.20 | 15.20 | 17.50 | 500575手 | 83448万 | 0.92 | 5.55% |
| 2013-12-31 | 14.53 | 17.24 | 13.68 | 16.58 | 1073986手 | 173025万 | 1.68 | 11.28% |
| 2013-11-29 | 13.56 | 15.17 | 12.68 | 14.90 | 567320手 | 79737万 | 1.34 | 9.88% |
| 2013-10-31 | 13.25 | 14.89 | 12.68 | 13.56 | 406271手 | 56643万 | 0.27 | 2.03% |
| 2013-09-30 | 13.16 | 13.88 | 12.80 | 13.29 | 335222手 | 44906万 | 0.09 | 0.68% |
| 2013-08-30 | 13.25 | 15.23 | 13.03 | 13.20 | 761562手 | 107590万 | -0.01 | -0.08% |
| 2013-07-31 | 12.61 | 13.75 | 11.10 | 13.21 | 653227手 | 82805万 | 0.61 | 4.84% |
| 2013-06-28 | 15.02 | 15.15 | 10.63 | 12.60 | 470224手 | 61889万 | -2.42 | -16.11% |
| 2013-05-31 | 21.40 | 23.18 | 14.20 | 15.02 | 663983手 | 118052万 | -6.53 | -30.30% |
| 2013-04-26 | 19.02 | 22.82 | 18.45 | 21.55 | 457973手 | 94487万 | 2.37 | 12.36% |
| 2013-03-29 | 18.21 | 20.75 | 17.70 | 19.18 | 461205手 | 89393万 | 0.81 | 4.41% |
| 2013-02-28 | 17.25 | 18.59 | 16.23 | 18.37 | 377849手 | 66606万 | 1.12 | 6.49% |
| 2013-01-31 | 15.66 | 17.66 | 15.30 | 17.25 | 527553手 | 87077万 | 1.77 | 11.43% |
| 2012-12-31 | 13.05 | 15.83 | 12.50 | 15.48 | 348165手 | 50696万 | 2.43 | 18.62% |
| 2012-11-30 | 15.70 | 15.97 | 12.70 | 13.05 | 213178手 | 31117万 | -2.66 | -16.93% |
| 2012-10-31 | 14.83 | 16.21 | 14.70 | 15.71 | 251704手 | 38767万 | 0.96 | 6.51% |
| 2012-09-28 | 15.96 | 17.38 | 14.08 | 14.75 | 402547手 | 65055万 | -1.21 | -7.58% |
| 2012-08-31 | 14.45 | 17.13 | 14.28 | 15.96 | 1096591手 | 178512万 | 1.40 | 9.62% |
2319.12 (1.00%)
19664.10 -1.06%
