| 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 | 3.70 | 4.39 | 3.67 | 4.33 | 8796400手 | 354001万 | 0.64 | 17.34% |
| 2022-05-31 | 3.33 | 4.11 | 3.25 | 3.69 | 8859766手 | 329757万 | 0.66 | 21.78% |
| 2022-04-29 | 3.70 | 3.81 | 2.76 | 3.03 | 2585290手 | 87096万 | -0.69 | -18.55% |
| 2022-03-31 | 4.05 | 4.13 | 3.51 | 3.72 | 2735251手 | 105055万 | -0.32 | -7.92% |
| 2022-02-28 | 4.07 | 4.21 | 4.00 | 4.04 | 2314679手 | 94809万 | -0.06 | -1.46% |
| 2022-01-28 | 4.56 | 4.77 | 4.00 | 4.10 | 5120718手 | 230614万 | -0.44 | -9.69% |
| 2021-12-31 | 4.59 | 4.85 | 4.35 | 4.54 | 9092933手 | 415637万 | -0.09 | -1.94% |
| 2021-11-30 | 4.08 | 5.90 | 4.08 | 4.63 | 13117212手 | 629857万 | 0.53 | 12.93% |
| 2021-10-29 | 4.09 | 4.34 | 4.02 | 4.10 | 2226950手 | 92538万 | 0.09 | 2.24% |
| 2021-09-30 | 4.23 | 4.59 | 3.95 | 4.01 | 4686041手 | 203351万 | -0.24 | -5.65% |
| 2021-08-31 | 3.87 | 4.80 | 3.86 | 4.25 | 8841660手 | 390217万 | 0.38 | 9.82% |
| 2021-07-30 | 4.12 | 4.31 | 3.75 | 3.87 | 4000915手 | 163820万 | -0.26 | -6.29% |
| 2021-06-30 | 4.14 | 4.26 | 4.01 | 4.13 | 3281965手 | 135009万 | 0.00 | 0.00% |
| 2021-05-31 | 4.28 | 4.32 | 4.00 | 4.13 | 2783484手 | 114197万 | -0.12 | -2.82% |
| 2021-04-30 | 4.02 | 4.30 | 3.99 | 4.25 | 3636981手 | 150564万 | 0.24 | 5.99% |
| 2021-03-31 | 4.15 | 4.62 | 3.97 | 4.01 | 4573110手 | 194724万 | -0.18 | -4.30% |
| 2021-02-26 | 3.89 | 4.41 | 3.81 | 4.19 | 3411662手 | 139749万 | 0.04 | 0.96% |
| 2021-01-29 | 5.26 | 5.42 | 4.09 | 4.15 | 10946950手 | 511758万 | -0.93 | -18.31% |
| 2020-12-31 | 6.49 | 6.80 | 4.81 | 5.08 | 26563860手 | 1446895万 | -0.65 | -11.34% |
| 2020-11-30 | 4.02 | 5.73 | 3.81 | 5.73 | 2287282手 | 96410万 | 1.69 | 41.83% |
| 2020-10-30 | 4.30 | 4.65 | 4.04 | 4.04 | 1551174手 | 67835万 | -0.21 | -4.94% |
| 2020-09-30 | 5.03 | 5.26 | 4.25 | 4.25 | 4076702手 | 195018万 | -0.75 | -15.00% |
| 2020-08-31 | 4.67 | 5.79 | 4.45 | 5.00 | 10488191手 | 531396万 | 0.32 | 6.84% |
| 2020-07-31 | 4.36 | 5.35 | 4.32 | 4.68 | 9121682手 | 436146万 | 0.42 | 9.86% |
| 2020-06-30 | 4.22 | 4.75 | 4.18 | 4.26 | 4434721手 | 196052万 | 0.03 | 0.71% |
| 2020-05-29 | 4.66 | 4.93 | 4.06 | 4.23 | 3823396手 | 178473万 | -0.48 | -10.19% |
| 2020-04-30 | 5.09 | 5.74 | 4.40 | 4.71 | 7764797手 | 410093万 | -0.29 | -5.80% |
| 2020-03-31 | 6.08 | 6.55 | 4.86 | 5.00 | 11651720手 | 665013万 | -1.10 | -18.03% |
| 2020-02-28 | 5.29 | 7.94 | 5.00 | 6.10 | 30601302手 | 2051756万 | 0.22 | 3.74% |
| 2020-01-23 | 4.65 | 7.23 | 4.56 | 5.88 | 19653430手 | 1178215万 | 1.21 | 25.91% |
| 2019-12-31 | 3.60 | 4.96 | 3.58 | 4.67 | 7455160手 | 312771万 | 1.06 | 29.36% |
| 2019-11-29 | 3.96 | 4.18 | 3.58 | 3.61 | 3203837手 | 124010万 | -0.39 | -9.75% |
| 2019-10-31 | 3.66 | 4.45 | 3.61 | 4.00 | 4675772手 | 189202万 | 0.34 | 9.29% |
| 2019-09-30 | 3.78 | 3.99 | 3.60 | 3.66 | 1722007手 | 66283万 | -0.07 | -1.88% |
| 2019-08-30 | 3.89 | 4.00 | 3.45 | 3.73 | 1863152手 | 70164万 | -0.16 | -4.11% |
| 2019-07-31 | 4.13 | 4.33 | 3.88 | 3.89 | 2357923手 | 96627万 | -0.16 | -3.95% |
| 2019-06-28 | 4.20 | 4.31 | 3.97 | 4.05 | 2378340手 | 98776万 | -0.16 | -3.80% |
| 2019-05-31 | 4.35 | 4.45 | 3.84 | 4.21 | 3086856手 | 128123万 | -0.25 | -5.61% |
| 2019-04-30 | 4.85 | 5.67 | 4.30 | 4.46 | 6956245手 | 355795万 | -0.35 | -7.28% |
| 2019-03-29 | 4.70 | 5.25 | 4.58 | 4.81 | 7175741手 | 349182万 | 0.05 | 1.05% |
| 2019-02-28 | 3.85 | 4.92 | 3.80 | 4.76 | 4323185手 | 186796万 | 0.95 | 24.93% |
| 2019-01-31 | 3.62 | 4.27 | 3.54 | 3.81 | 4209870手 | 168673万 | 0.22 | 6.13% |
| 2018-12-28 | 4.16 | 4.44 | 3.55 | 3.59 | 2435133手 | 98430万 | -0.45 | -11.14% |
| 2018-11-30 | 3.77 | 4.21 | 3.74 | 4.04 | 3009407手 | 120042万 | 0.26 | 6.88% |
| 2018-10-31 | 4.11 | 4.25 | 3.33 | 3.78 | 1670985手 | 62383万 | -0.45 | -10.64% |
| 2018-09-28 | 4.29 | 4.58 | 4.05 | 4.23 | 1127009手 | 47608万 | -0.05 | -1.17% |
| 2018-08-31 | 4.69 | 5.00 | 4.22 | 4.28 | 2011443手 | 91199万 | -0.40 | -8.55% |
| 2018-07-31 | 4.61 | 5.14 | 4.22 | 4.68 | 3471917手 | 164841万 | -0.05 | -1.06% |
| 2018-06-29 | 5.33 | 5.58 | 4.10 | 4.73 | 2170820手 | 106122万 | -0.61 | -11.42% |
| 2018-05-31 | 5.58 | 6.26 | 5.15 | 5.34 | 5299081手 | 307469万 | -0.24 | -4.30% |
| 2018-04-27 | 5.83 | 6.28 | 5.30 | 5.58 | 4637819手 | 268599万 | -0.28 | -4.78% |
| 2018-03-30 | 5.11 | 6.04 | 4.82 | 5.86 | 5884936手 | 332532万 | 0.74 | 14.45% |
| 2018-02-28 | 5.65 | 5.69 | 4.60 | 5.12 | 1858319手 | 93609万 | -0.53 | -9.38% |
| 2018-01-31 | 6.30 | 6.53 | 5.65 | 5.65 | 3355832手 | 207202万 | -0.66 | -10.46% |
| 2017-12-29 | 6.74 | 6.77 | 5.94 | 6.31 | 3496923手 | 218128万 | -0.42 | -6.24% |
| 2017-11-30 | 8.93 | 9.00 | 6.52 | 6.73 | 9165038手 | 688062万 | -2.32 | -25.64% |
| 2017-10-31 | 8.62 | 9.36 | 7.53 | 9.05 | 13036267手 | 1104531万 | 0.48 | 5.60% |
| 2017-09-29 | 7.17 | 9.00 | 7.12 | 8.57 | 13728316手 | 1100065万 | 1.40 | 19.53% |
| 2017-08-31 | 7.13 | 7.60 | 6.84 | 7.17 | 7804130手 | 556168万 | 0.02 | 0.28% |
| 2017-07-31 | 7.29 | 8.35 | 6.45 | 7.15 | 16792934手 | 1238216万 | -0.11 | -1.51% |
| 2017-06-30 | 6.18 | 8.47 | 5.97 | 7.26 | 16476969手 | 1247166万 | 1.06 | 17.10% |
| 2017-05-31 | 6.14 | 6.98 | 5.77 | 6.20 | 3828967手 | 242720万 | 0.11 | 1.81% |
| 2017-04-28 | 6.50 | 7.50 | 5.76 | 6.09 | 5386175手 | 371433万 | -0.04 | -0.65% |
| 2017-03-31 | 6.52 | 6.85 | 6.10 | 6.13 | 1727702手 | 112680万 | -0.40 | -6.13% |
| 2017-02-28 | 6.17 | 6.68 | 6.11 | 6.53 | 2291219手 | 148237万 | 0.38 | 6.18% |
| 2017-01-26 | 6.95 | 7.00 | 5.73 | 6.15 | 1908594手 | 123899万 | -0.80 | -11.51% |
| 2016-12-30 | 7.83 | 8.49 | 6.77 | 6.95 | 3343076手 | 249611万 | -0.22 | -3.07% |
| 2016-09-12 | 7.17 | 7.32 | 6.95 | 7.17 | 1088901手 | 77920万 | 0.01 | 0.14% |
| 2016-08-31 | 7.24 | 7.45 | 6.99 | 7.16 | 3096812手 | 224349万 | -0.12 | -1.65% |
| 2016-07-29 | 8.26 | 8.39 | 7.24 | 7.28 | 6469614手 | 520476万 | -1.04 | -12.50% |
| 2016-06-30 | 7.50 | 8.84 | 6.51 | 8.32 | 12954513手 | 1009701万 | 0.79 | 10.49% |
| 2016-05-31 | 6.41 | 8.31 | 5.95 | 7.53 | 10302447手 | 754364万 | 1.01 | 15.49% |
| 2016-04-29 | 13.70 | 15.31 | 6.52 | 6.52 | 4305477手 | 594667万 | -7.36 | -53.03% |
| 2016-03-31 | 10.09 | 14.36 | 9.92 | 13.88 | 3042021手 | 356697万 | 3.54 | 34.24% |
| 2016-02-29 | 11.30 | 12.57 | 9.80 | 10.34 | 1509828手 | 171821万 | -1.25 | -10.79% |
| 2016-01-29 | 17.58 | 17.58 | 10.48 | 11.59 | 2140870手 | 291597万 | -6.14 | -34.63% |
| 2015-12-31 | 13.49 | 18.48 | 12.82 | 17.73 | 4075550手 | 640797万 | 4.10 | 30.08% |
| 2015-11-30 | 12.07 | 15.50 | 11.98 | 13.63 | 4272234手 | 593018万 | 1.23 | 9.92% |
| 2015-10-30 | 10.38 | 13.42 | 10.33 | 12.40 | 3036262手 | 368413万 | 2.09 | 20.27% |
| 2015-09-30 | 10.10 | 11.10 | 8.32 | 10.31 | 1660151手 | 164603万 | 0.26 | 2.59% |
| 2015-08-31 | 10.47 | 13.29 | 8.96 | 10.05 | 3445935手 | 393985万 | -0.52 | -4.92% |
| 2015-07-31 | 15.00 | 15.82 | 8.56 | 10.57 | 3984720手 | 471963万 | -4.68 | -30.69% |
| 2015-06-30 | 17.30 | 24.49 | 13.41 | 15.25 | 2707401手 | 528354万 | -2.25 | -12.86% |
| 2015-05-29 | 14.47 | 19.20 | 12.68 | 17.50 | 2556911手 | 406178万 | 2.25 | 15.42% |
| 2015-04-30 | 12.36 | 14.88 | 12.36 | 14.59 | 2877648手 | 393225万 | 2.23 | 18.04% |
| 2015-03-31 | 10.45 | 12.68 | 10.26 | 12.36 | 2157942手 | 248536万 | 1.96 | 19.05% |
| 2015-02-27 | 9.36 | 10.38 | 9.30 | 10.29 | 524686手 | 51638万 | 0.62 | 6.46% |
| 2015-01-29 | 8.94 | 9.89 | 8.76 | 9.59 | 840515手 | 77965万 | 0.78 | 8.85% |
| 2014-12-31 | 10.75 | 11.14 | 8.71 | 8.81 | 1227369手 | 127026万 | -1.90 | -17.74% |
| 2014-11-28 | 11.23 | 11.26 | 10.40 | 10.71 | 686079手 | 74350万 | -0.32 | -2.90% |
| 2014-10-30 | 11.22 | 12.09 | 10.26 | 11.04 | 620532手 | 69468万 | 0.41 | 3.66% |
| 2014-09-30 | 9.78 | 11.34 | 9.76 | 11.20 | 792880手 | 84116万 | 1.23 | 12.34% |
| 2014-08-22 | 8.99 | 10.39 | 8.74 | 9.97 | 2531281手 | 242996万 | 0.92 | 10.17% |
| 2014-07-31 | 8.37 | 9.44 | 8.27 | 9.05 | 1528225手 | 135798万 | 0.58 | 6.85% |
| 2014-06-30 | 8.45 | 9.15 | 7.90 | 8.47 | 2324123手 | 200672万 | -0.19 | -2.25% |
| 2014-05-30 | 15.12 | 15.90 | 7.01 | 8.46 | 2781678手 | 250473万 | -6.70 | -44.20% |
| 2014-04-30 | 14.28 | 16.59 | 13.62 | 15.16 | 1620489手 | 244108万 | 0.71 | 4.91% |
| 2014-03-31 | 13.75 | 14.84 | 12.11 | 14.45 | 1353779手 | 185635万 | 0.71 | 5.17% |
| 2014-02-28 | 11.46 | 15.88 | 11.23 | 13.74 | 2098814手 | 285068万 | 2.24 | 19.48% |
| 2014-01-30 | 11.01 | 11.72 | 10.10 | 11.50 | 621430手 | 68113万 | 0.43 | 3.88% |
| 2013-12-31 | 11.30 | 12.74 | 10.50 | 11.07 | 1185595手 | 137799万 | -0.53 | -4.57% |
| 2013-11-29 | 9.90 | 12.21 | 9.84 | 11.60 | 790355手 | 89325万 | 1.58 | 15.77% |
| 2013-10-31 | 10.84 | 11.79 | 9.70 | 10.02 | 327963手 | 35742万 | -0.81 | -7.48% |
| 2013-09-30 | 11.36 | 11.39 | 10.10 | 10.83 | 583048手 | 61654万 | -0.67 | -5.83% |
| 2013-08-30 | 8.60 | 11.87 | 8.60 | 11.50 | 496557手 | 51381万 | 2.87 | 33.26% |
| 2013-07-31 | 8.49 | 9.12 | 8.15 | 8.63 | 99685手 | 8648万 | 0.15 | 1.77% |
| 2013-06-28 | 10.03 | 10.27 | 7.90 | 8.48 | 75276手 | 7108万 | -1.64 | -16.21% |
| 2013-05-31 | 9.28 | 10.55 | 8.99 | 10.12 | 194101手 | 19444万 | 0.81 | 8.70% |
| 2013-04-26 | 10.52 | 10.77 | 9.30 | 9.31 | 119004手 | 11842万 | -1.64 | -14.98% |
| 2013-03-29 | 10.20 | 10.95 | 9.70 | 10.95 | 155706手 | 15990万 | 0.75 | 7.35% |
| 2013-02-28 | 9.90 | 10.59 | 9.77 | 10.20 | 92838手 | 9413万 | 0.24 | 2.41% |
| 2013-01-31 | 9.38 | 10.41 | 9.30 | 9.96 | 181570手 | 17961万 | 0.58 | 6.18% |
| 2012-12-31 | 8.18 | 9.89 | 8.13 | 9.38 | 100219手 | 8932万 | 1.05 | 12.61% |
| 2012-11-30 | 9.53 | 9.77 | 8.02 | 8.33 | 46188手 | 4173万 | -1.23 | -12.87% |
| 2012-10-31 | 9.34 | 10.17 | 9.23 | 9.56 | 88887手 | 8560万 | 0.20 | 2.14% |
| 2012-09-28 | 10.19 | 10.80 | 9.00 | 9.36 | 112215手 | 11459万 | -0.79 | -7.78% |
| 2012-08-31 | 9.41 | 10.59 | 9.30 | 10.15 | 109954手 | 11162万 | 0.72 | 7.63% |
| 2012-07-31 | 10.20 | 10.32 | 9.20 | 9.43 | 44197手 | 4373万 | -0.73 | -7.18% |
2319.12 (1.00%)
19664.10 -1.06%
