| 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 | 3.57 | 3.68 | 3.37 | 3.53 | 2262863手 | 80342万 | -0.01 | -0.28% |
| 2022-05-31 | 3.10 | 3.61 | 3.07 | 3.54 | 2415971手 | 81920万 | 0.48 | 15.69% |
| 2022-04-29 | 3.89 | 3.91 | 2.77 | 3.06 | 2554426手 | 88277万 | -0.81 | -20.93% |
| 2022-03-31 | 4.06 | 4.20 | 3.52 | 3.87 | 5298919手 | 210378万 | -0.22 | -5.38% |
| 2022-02-28 | 4.01 | 4.26 | 3.89 | 4.09 | 3145365手 | 127937万 | 0.08 | 2.00% |
| 2022-01-28 | 4.58 | 5.18 | 3.83 | 4.01 | 9217076手 | 426810万 | -0.53 | -11.67% |
| 2021-12-31 | 4.32 | 4.78 | 4.01 | 4.54 | 9452942手 | 417566万 | 0.22 | 5.09% |
| 2021-11-30 | 3.64 | 4.50 | 3.60 | 4.32 | 7455330手 | 306633万 | 0.69 | 19.01% |
| 2021-10-29 | 4.08 | 4.29 | 3.57 | 3.63 | 1899920手 | 75426万 | -0.39 | -9.70% |
| 2021-09-30 | 4.47 | 4.59 | 4.00 | 4.02 | 4210714手 | 183320万 | -0.50 | -11.06% |
| 2021-08-31 | 4.40 | 5.40 | 4.15 | 4.52 | 15034467手 | 717203万 | 0.07 | 1.57% |
| 2021-07-30 | 4.44 | 4.69 | 3.86 | 4.45 | 9171129手 | 394634万 | 0.01 | 0.23% |
| 2021-06-30 | 3.62 | 5.94 | 3.59 | 4.44 | 17377404手 | 870616万 | 0.80 | 21.98% |
| 2021-05-31 | 3.38 | 3.74 | 3.35 | 3.64 | 1712686手 | 60115万 | 0.26 | 7.69% |
| 2021-04-30 | 3.59 | 3.79 | 3.36 | 3.38 | 1892144手 | 68041万 | -0.16 | -4.52% |
| 2021-03-31 | 3.95 | 4.30 | 3.50 | 3.54 | 2990747手 | 118169万 | -0.46 | -11.50% |
| 2021-02-26 | 3.22 | 4.25 | 3.21 | 4.00 | 2717660手 | 101700万 | 0.42 | 11.73% |
| 2021-01-29 | 4.74 | 4.96 | 3.51 | 3.58 | 2328760手 | 98523万 | -1.09 | -23.34% |
| 2020-12-31 | 4.97 | 5.49 | 4.49 | 4.67 | 3814632手 | 192234万 | -0.33 | -6.60% |
| 2020-11-30 | 4.79 | 5.27 | 4.62 | 5.00 | 2862726手 | 141660万 | 0.19 | 3.95% |
| 2020-10-30 | 5.79 | 5.94 | 4.77 | 4.81 | 2032398手 | 110071万 | -0.76 | -13.64% |
| 2020-09-30 | 6.82 | 7.18 | 5.01 | 5.57 | 3197822手 | 194617万 | -1.26 | -18.45% |
| 2020-08-31 | 7.19 | 7.37 | 6.71 | 6.83 | 3564154手 | 252678万 | -0.32 | -4.48% |
| 2020-07-31 | 7.16 | 8.35 | 7.00 | 7.15 | 8816852手 | 672481万 | 0.03 | 0.42% |
| 2020-06-30 | 6.91 | 7.71 | 6.91 | 7.12 | 5973073手 | 440968万 | 0.23 | 3.34% |
| 2020-05-29 | 7.27 | 7.90 | 6.75 | 6.89 | 3411439手 | 250510万 | -0.48 | -6.51% |
| 2020-04-30 | 8.06 | 8.73 | 7.07 | 7.37 | 6960349手 | 556147万 | -0.72 | -8.90% |
| 2020-03-31 | 8.50 | 10.45 | 8.08 | 8.09 | 19100516手 | 1788245万 | -0.23 | -2.76% |
| 2020-02-28 | 7.37 | 10.60 | 6.63 | 8.32 | 15692712手 | 1361568万 | 0.13 | 1.59% |
| 2020-01-23 | 8.27 | 9.25 | 7.98 | 8.19 | 9763347手 | 855453万 | -0.03 | -0.36% |
| 2019-12-31 | 7.88 | 9.15 | 7.62 | 8.22 | 13319305手 | 1119723万 | 0.33 | 4.18% |
| 2019-11-29 | 7.23 | 8.80 | 6.68 | 7.89 | 12995303手 | 1011714万 | 0.64 | 8.83% |
| 2019-10-31 | 8.78 | 9.55 | 7.05 | 7.25 | 7558874手 | 622725万 | -1.50 | -17.14% |
| 2019-09-30 | 9.35 | 11.45 | 8.66 | 8.75 | 20306522手 | 2094257万 | -0.68 | -7.21% |
| 2019-08-30 | 9.24 | 10.70 | 7.85 | 9.43 | 16328370手 | 1483997万 | 0.04 | 0.43% |
| 2019-07-31 | 11.78 | 11.78 | 8.54 | 9.39 | 12715372手 | 1257895万 | -1.83 | -16.31% |
| 2019-06-28 | 11.20 | 12.97 | 10.84 | 11.22 | 22571968手 | 2701764万 | -0.11 | -0.97% |
| 2019-05-31 | 11.21 | 14.47 | 10.50 | 11.33 | 35846180手 | 4466419万 | -0.33 | -2.83% |
| 2019-04-30 | 8.03 | 15.37 | 7.55 | 11.66 | 35623104手 | 4152971万 | 3.77 | 47.78% |
| 2019-03-29 | 8.30 | 9.91 | 7.27 | 7.89 | 17295074手 | 1470110万 | -0.35 | -4.25% |
| 2019-02-28 | 5.90 | 10.18 | 5.71 | 8.24 | 19785750手 | 1510517万 | 2.36 | 40.14% |
| 2019-01-31 | 5.21 | 7.87 | 5.15 | 5.88 | 24205380手 | 1573414万 | 0.59 | 11.15% |
| 2018-12-28 | 3.97 | 6.03 | 3.85 | 5.29 | 18381068手 | 874539万 | 1.46 | 38.12% |
| 2018-11-30 | 3.12 | 4.54 | 3.07 | 3.83 | 15069214手 | 591382万 | 0.74 | 23.95% |
| 2018-10-31 | 3.45 | 3.52 | 2.55 | 3.09 | 5682385手 | 170795万 | -0.50 | -13.93% |
| 2018-09-28 | 3.30 | 3.79 | 3.02 | 3.59 | 10461598手 | 367478万 | 0.30 | 9.12% |
| 2018-08-31 | 4.95 | 5.27 | 3.22 | 3.29 | 10095054手 | 434219万 | -1.56 | -32.16% |
| 2018-07-31 | 4.31 | 5.11 | 4.30 | 4.85 | 11281800手 | 535442万 | 0.50 | 11.49% |
| 2018-06-29 | 8.84 | 9.07 | 4.20 | 4.35 | 4465779手 | 238642万 | -4.52 | -50.96% |
| 2018-05-31 | 8.66 | 9.80 | 8.37 | 8.87 | 2339733手 | 206919万 | 0.17 | 1.95% |
| 2018-04-27 | 8.85 | 9.00 | 8.45 | 8.70 | 1888051手 | 164023万 | -0.16 | -1.81% |
| 2018-03-30 | 9.12 | 9.93 | 8.58 | 8.86 | 5967931手 | 544811万 | -0.25 | -2.74% |
| 2018-02-28 | 7.87 | 10.10 | 7.76 | 9.11 | 4682616手 | 411008万 | 1.24 | 15.76% |
| 2018-01-31 | 7.97 | 8.15 | 7.72 | 7.87 | 2738123手 | 216913万 | -0.10 | -1.25% |
| 2017-12-29 | 8.08 | 8.36 | 7.31 | 7.97 | 2111263手 | 168325万 | -0.11 | -1.36% |
| 2017-11-30 | 8.03 | 9.28 | 7.95 | 8.08 | 4698043手 | 409802万 | 0.05 | 0.62% |
| 2017-10-31 | 9.45 | 9.50 | 7.77 | 8.03 | 2902025手 | 251804万 | -1.22 | -13.19% |
| 2017-09-29 | 9.13 | 9.25 | 8.64 | 9.25 | 3185906手 | 285041万 | 0.15 | 1.65% |
| 2017-08-31 | 9.80 | 10.47 | 9.10 | 9.10 | 2229126手 | 215995万 | -1.84 | -16.82% |
| 2017-02-17 | 10.10 | 11.26 | 10.05 | 10.94 | 2677401手 | 288177万 | 0.87 | 8.64% |
| 2017-01-26 | 9.51 | 10.29 | 9.00 | 10.07 | 2174677手 | 214377万 | 0.62 | 6.56% |
| 2016-12-30 | 10.01 | 10.11 | 9.25 | 9.45 | 1915663手 | 186455万 | -0.56 | -5.59% |
| 2016-11-30 | 10.12 | 10.66 | 9.96 | 10.01 | 2253386手 | 231839万 | -0.68 | -6.36% |
| 2016-10-28 | 10.99 | 11.39 | 10.61 | 10.69 | 3268066手 | 356531万 | -0.17 | -1.56% |
| 2016-09-30 | 11.42 | 12.95 | 10.38 | 10.86 | 8650069手 | 1004092万 | -0.54 | -4.74% |
| 2016-08-31 | 10.28 | 11.60 | 9.80 | 11.40 | 3822950手 | 401170万 | 1.23 | 12.09% |
| 2016-07-29 | 11.03 | 12.30 | 10.02 | 10.17 | 5271484手 | 595774万 | -0.89 | -8.05% |
| 2016-06-30 | 9.01 | 11.60 | 9.01 | 11.06 | 4043079手 | 433065万 | 1.63 | 17.29% |
| 2016-04-21 | 9.98 | 11.28 | 9.32 | 9.43 | 4129451手 | 432551万 | -0.61 | -6.08% |
| 2016-03-31 | 8.73 | 10.26 | 8.68 | 10.04 | 5625660手 | 540380万 | 1.44 | 16.74% |
| 2016-02-29 | 8.05 | 10.50 | 7.70 | 8.60 | 1409316手 | 133719万 | 0.50 | 6.17% |
| 2016-01-29 | 13.30 | 13.44 | 7.69 | 8.10 | 4067510手 | 447545万 | -5.18 | -39.01% |
| 2015-12-31 | 12.66 | 13.50 | 11.26 | 13.28 | 6231462手 | 773266万 | 0.47 | 3.67% |
| 2015-11-30 | 10.00 | 14.62 | 9.70 | 12.81 | 9405798手 | 1132737万 | 2.59 | 25.34% |
| 2015-10-30 | 25.95 | 33.68 | 9.32 | 10.22 | 5509680手 | 910556万 | -15.56 | -60.36% |
| 2015-09-30 | 25.50 | 28.59 | 19.91 | 25.78 | 2625894手 | 634448万 | -0.50 | -1.90% |
| 2015-08-31 | 34.93 | 43.39 | 24.00 | 26.28 | 4263373手 | 1508914万 | -10.12 | -27.80% |
| 2015-07-31 | 34.73 | 44.58 | 25.54 | 36.40 | 3733641手 | 1369624万 | 1.69 | 4.87% |
| 2015-06-30 | 31.61 | 36.46 | 28.35 | 34.71 | 733602手 | 236724万 | 3.46 | 11.07% |
| 2015-05-20 | 24.25 | 33.49 | 21.83 | 31.25 | 810330手 | 211277万 | 6.77 | 27.66% |
| 2015-04-30 | 22.54 | 26.15 | 21.99 | 24.48 | 1038304手 | 250678万 | 2.01 | 8.95% |
| 2015-03-31 | 20.25 | 23.98 | 19.74 | 22.47 | 664101手 | 144125万 | 3.66 | 18.07% |
| 2015-02-27 | 18.75 | 20.79 | 18.01 | 20.25 | 280391手 | 54347万 | 1.81 | 9.76% |
| 2015-01-29 | 16.42 | 19.30 | 15.50 | 18.54 | 495236手 | 87287万 | 2.12 | 12.91% |
| 2014-12-31 | 19.04 | 19.30 | 15.82 | 16.42 | 479478手 | 83279万 | -2.60 | -13.67% |
| 2014-11-28 | 15.47 | 19.59 | 15.47 | 19.02 | 479538手 | 82133万 | 2.10 | 13.55% |
| 2014-10-30 | 16.10 | 16.66 | 15.30 | 15.50 | 327248手 | 52383万 | 0.26 | 1.61% |
| 2014-09-30 | 12.99 | 16.59 | 12.97 | 16.14 | 366461手 | 54181万 | 2.81 | 21.08% |
| 2014-08-22 | 12.60 | 13.54 | 12.42 | 13.33 | 599477手 | 77541万 | 0.63 | 4.96% |
| 2014-07-31 | 12.08 | 12.82 | 11.77 | 12.70 | 325010手 | 40073万 | 0.73 | 6.10% |
| 2014-06-30 | 11.00 | 12.28 | 10.68 | 11.97 | 237128手 | 27840万 | 1.11 | 10.04% |
| 2014-05-30 | 10.74 | 11.08 | 10.25 | 11.06 | 149307手 | 16112万 | 0.34 | 3.17% |
| 2014-04-30 | 11.93 | 12.17 | 10.25 | 10.72 | 648099手 | 75423万 | -2.53 | -19.09% |
| 2014-03-26 | 11.90 | 13.30 | 11.12 | 13.25 | 728714手 | 89059万 | 1.35 | 11.35% |
| 2014-02-28 | 11.63 | 12.86 | 11.41 | 11.90 | 1238596手 | 149962万 | 0.30 | 2.59% |
| 2014-01-30 | 10.55 | 11.70 | 10.21 | 11.60 | 523022手 | 56996万 | 1.10 | 10.48% |
| 2013-12-31 | 9.95 | 10.65 | 9.34 | 10.50 | 505502手 | 51243万 | 0.34 | 3.35% |
| 2013-11-29 | 10.21 | 10.36 | 9.30 | 10.16 | 465079手 | 46115万 | -0.19 | -1.84% |
| 2013-10-31 | 10.44 | 11.15 | 10.10 | 10.35 | 447119手 | 47790万 | 0.00 | 0.00% |
| 2013-09-30 | 10.59 | 11.60 | 10.26 | 10.35 | 594808手 | 65162万 | -0.20 | -1.90% |
| 2013-08-30 | 10.86 | 11.98 | 10.19 | 10.55 | 669249手 | 75212万 | -0.44 | -4.00% |
| 2013-07-31 | 10.02 | 11.47 | 9.31 | 10.99 | 872140手 | 92242万 | 0.97 | 9.68% |
| 2013-06-28 | 12.75 | 13.15 | 9.48 | 10.02 | 838499手 | 100819万 | -2.79 | -21.78% |
| 2013-05-31 | 12.45 | 14.85 | 12.35 | 12.81 | 2064089手 | 275724万 | 0.32 | 2.56% |
| 2013-04-26 | 11.40 | 13.14 | 10.46 | 12.49 | 719840手 | 87155万 | 1.09 | 9.56% |
| 2013-03-29 | 11.41 | 12.45 | 10.75 | 11.40 | 753499手 | 87457万 | -0.01 | -0.09% |
| 2013-02-28 | 11.26 | 12.29 | 10.99 | 11.41 | 564688手 | 65158万 | 0.01 | 0.09% |
2319.12 (1.00%)
19664.10 -1.06%
