| 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 | 4.42 | 4.80 | 4.18 | 4.41 | 5287019手 | 236211万 | -0.04 | -0.90% |
| 2022-05-31 | 3.72 | 4.80 | 3.66 | 4.45 | 6130472手 | 260577万 | 0.68 | 18.04% |
| 2022-04-29 | 4.82 | 5.85 | 3.46 | 3.77 | 9549990手 | 465461万 | -1.09 | -22.43% |
| 2022-03-31 | 4.88 | 5.65 | 4.30 | 4.86 | 11667006手 | 586893万 | -0.06 | -1.22% |
| 2022-02-28 | 4.94 | 5.31 | 4.71 | 4.92 | 5143320手 | 254330万 | 0.08 | 1.65% |
| 2022-01-28 | 5.75 | 6.05 | 4.64 | 4.84 | 10087123手 | 555443万 | -0.95 | -16.41% |
| 2021-12-31 | 3.59 | 8.80 | 3.58 | 5.79 | 17268644手 | 1167144万 | 2.18 | 60.39% |
| 2021-11-30 | 3.33 | 3.68 | 3.26 | 3.61 | 1362078手 | 47431万 | 0.27 | 8.08% |
| 2021-10-29 | 3.75 | 4.05 | 3.23 | 3.34 | 1619760手 | 59564万 | -0.36 | -9.73% |
| 2021-09-30 | 3.85 | 4.28 | 3.60 | 3.70 | 2393587手 | 94719万 | -0.17 | -4.39% |
| 2021-08-31 | 3.23 | 4.00 | 3.21 | 3.87 | 2893253手 | 106036万 | 0.67 | 20.94% |
| 2021-07-30 | 3.47 | 3.53 | 3.15 | 3.20 | 1303401手 | 44131万 | -0.26 | -7.51% |
| 2021-06-30 | 3.37 | 3.71 | 3.34 | 3.46 | 1677536手 | 58589万 | 0.09 | 2.67% |
| 2021-05-31 | 3.14 | 3.40 | 3.13 | 3.37 | 1034369手 | 34140万 | 0.22 | 6.98% |
| 2021-04-30 | 3.23 | 4.18 | 3.09 | 3.15 | 2949433手 | 103533万 | -0.08 | -2.48% |
| 2021-03-31 | 3.22 | 3.47 | 3.15 | 3.23 | 1377790手 | 45586万 | 0.00 | 0.00% |
| 2021-02-26 | 3.01 | 3.34 | 2.80 | 3.23 | 1278541手 | 39052万 | 0.17 | 5.56% |
| 2021-01-29 | 3.95 | 4.04 | 2.93 | 3.06 | 1976714手 | 69884万 | -0.88 | -22.34% |
| 2020-12-31 | 4.51 | 4.64 | 3.86 | 3.94 | 5079273手 | 216932万 | -1.34 | -25.38% |
| 2020-11-30 | 3.73 | 5.87 | 3.70 | 5.28 | 3537369手 | 191259万 | 1.55 | 41.55% |
| 2020-10-30 | 3.94 | 4.06 | 3.72 | 3.73 | 338048手 | 13213万 | -0.18 | -4.60% |
| 2020-09-30 | 4.22 | 4.68 | 3.84 | 3.91 | 1700612手 | 73040万 | -0.29 | -6.91% |
| 2020-08-31 | 4.22 | 4.38 | 4.12 | 4.20 | 1252324手 | 53436万 | 0.00 | 0.00% |
| 2020-07-31 | 4.04 | 4.38 | 3.95 | 4.20 | 1721447手 | 72261万 | 0.17 | 4.22% |
| 2020-06-30 | 3.98 | 4.38 | 3.94 | 4.03 | 1178081手 | 48116万 | 0.05 | 1.26% |
| 2020-05-29 | 3.88 | 3.98 | 3.81 | 3.98 | 493352手 | 19280万 | 0.05 | 1.27% |
| 2020-04-30 | 4.07 | 4.81 | 3.75 | 3.93 | 1611344手 | 69132万 | -0.13 | -3.20% |
| 2020-03-31 | 4.08 | 4.94 | 3.95 | 4.06 | 1748127手 | 76979万 | -0.01 | -0.25% |
| 2020-02-28 | 4.09 | 4.38 | 3.71 | 4.07 | 830944手 | 34542万 | -0.47 | -10.35% |
| 2020-01-23 | 4.45 | 4.80 | 4.44 | 4.54 | 771510手 | 35402万 | 0.11 | 2.48% |
| 2019-12-31 | 4.18 | 4.76 | 4.17 | 4.43 | 652337手 | 28348万 | 0.23 | 5.48% |
| 2019-11-29 | 4.24 | 4.69 | 4.15 | 4.20 | 657115手 | 28426万 | -0.05 | -1.18% |
| 2019-10-31 | 4.47 | 4.85 | 4.24 | 4.25 | 610841手 | 27528万 | -0.22 | -4.92% |
| 2019-09-30 | 4.36 | 5.20 | 4.33 | 4.47 | 996708手 | 46530万 | 0.13 | 3.00% |
| 2019-08-30 | 4.56 | 4.66 | 4.11 | 4.34 | 561100手 | 24299万 | -0.25 | -5.45% |
| 2019-07-31 | 5.25 | 5.92 | 4.55 | 4.59 | 2054973手 | 106594万 | -0.69 | -13.07% |
| 2019-06-28 | 4.72 | 5.39 | 4.41 | 5.28 | 897688手 | 43588万 | 0.57 | 12.10% |
| 2019-05-31 | 4.90 | 5.16 | 4.55 | 4.71 | 698339手 | 33343万 | -0.35 | -6.92% |
| 2019-04-30 | 5.90 | 6.29 | 4.97 | 5.06 | 1892812手 | 110377万 | -0.30 | -5.60% |
| 2019-03-15 | 5.04 | 5.84 | 4.97 | 5.36 | 893251手 | 47901万 | 0.33 | 6.56% |
| 2019-02-28 | 4.24 | 5.10 | 4.21 | 5.03 | 591549手 | 28176万 | 0.81 | 19.19% |
| 2019-01-31 | 4.33 | 4.75 | 4.16 | 4.22 | 513442手 | 23167万 | -0.08 | -1.86% |
| 2018-12-28 | 4.77 | 4.92 | 4.28 | 4.30 | 371979手 | 17332万 | -0.41 | -8.71% |
| 2018-11-30 | 4.47 | 5.06 | 4.47 | 4.71 | 724640手 | 34734万 | 0.23 | 5.13% |
| 2018-10-31 | 5.12 | 5.23 | 4.14 | 4.48 | 529172手 | 24351万 | -0.76 | -14.50% |
| 2018-09-28 | 4.93 | 5.48 | 4.69 | 5.24 | 648399手 | 32731万 | 0.32 | 6.50% |
| 2018-08-31 | 5.41 | 5.74 | 4.88 | 4.92 | 489963手 | 25576万 | -0.47 | -8.72% |
| 2018-07-31 | 8.21 | 8.22 | 4.96 | 5.39 | 424423手 | 23761万 | -2.84 | -34.51% |
| 2018-06-29 | 9.22 | 9.39 | 7.72 | 8.23 | 292282手 | 25034万 | -1.04 | -11.22% |
| 2018-05-31 | 9.81 | 10.17 | 9.12 | 9.27 | 488665手 | 48108万 | -0.47 | -4.83% |
| 2018-04-27 | 9.88 | 10.17 | 9.18 | 9.74 | 384833手 | 37163万 | -0.11 | -1.12% |
| 2018-03-30 | 10.05 | 10.88 | 9.10 | 9.85 | 486899手 | 48823万 | -0.30 | -2.96% |
| 2018-02-28 | 10.50 | 10.59 | 9.06 | 10.15 | 298118手 | 29025万 | -0.35 | -3.33% |
| 2018-01-31 | 11.23 | 11.78 | 10.35 | 10.50 | 638653手 | 71673万 | -0.73 | -6.50% |
| 2017-12-29 | 11.14 | 11.30 | 10.66 | 11.23 | 441804手 | 48704万 | 0.01 | 0.09% |
| 2017-11-30 | 12.24 | 12.28 | 10.73 | 11.22 | 545143手 | 63378万 | -1.02 | -8.33% |
| 2017-10-31 | 13.30 | 13.70 | 11.88 | 12.24 | 583558手 | 73870万 | -0.91 | -6.92% |
| 2017-09-29 | 13.27 | 13.89 | 12.65 | 13.15 | 635778手 | 84874万 | -0.12 | -0.90% |
| 2017-08-31 | 12.19 | 13.76 | 12.00 | 13.27 | 867382手 | 111701万 | 1.13 | 9.31% |
| 2017-07-31 | 13.43 | 13.75 | 11.30 | 12.14 | 836253手 | 104617万 | -1.21 | -9.06% |
| 2017-06-30 | 14.19 | 15.48 | 13.22 | 13.35 | 2076394手 | 304588万 | -0.96 | -6.71% |
| 2017-05-31 | 13.18 | 15.66 | 11.83 | 14.31 | 2559845手 | 360845万 | 1.14 | 8.66% |
| 2017-04-28 | 12.89 | 16.78 | 12.20 | 13.17 | 3126311手 | 459870万 | 0.49 | 3.86% |
| 2017-03-31 | 13.95 | 14.35 | 12.48 | 12.68 | 647569手 | 88468万 | -1.30 | -9.30% |
| 2017-02-28 | 13.32 | 14.18 | 13.25 | 13.98 | 447656手 | 61775万 | 0.60 | 4.48% |
| 2017-01-26 | 13.99 | 14.48 | 11.92 | 13.38 | 468598手 | 63877万 | -0.60 | -4.29% |
| 2016-12-30 | 14.86 | 15.04 | 13.03 | 13.98 | 693966手 | 98044万 | -0.84 | -5.67% |
| 2016-11-30 | 14.50 | 16.80 | 14.41 | 14.82 | 2025341手 | 311790万 | 0.42 | 2.92% |
| 2016-10-28 | 14.22 | 14.98 | 13.01 | 14.40 | 1210705手 | 174958万 | 0.24 | 1.70% |
| 2016-09-30 | 13.32 | 15.35 | 12.80 | 14.16 | 1478725手 | 208772万 | 0.82 | 6.15% |
| 2016-08-31 | 13.14 | 13.83 | 12.64 | 13.34 | 1141517手 | 151730万 | 0.11 | 0.83% |
| 2016-07-29 | 13.96 | 15.36 | 13.03 | 13.23 | 938279手 | 135321万 | 0.47 | 3.68% |
| 2016-04-05 | 12.50 | 12.80 | 12.06 | 12.76 | 146367手 | 18246万 | 0.23 | 1.84% |
| 2016-03-31 | 10.10 | 12.84 | 9.70 | 12.53 | 1814025手 | 209456万 | 2.49 | 24.80% |
| 2016-02-29 | 11.55 | 13.03 | 10.02 | 10.04 | 1135761手 | 137375万 | -1.53 | -13.22% |
| 2016-01-29 | 18.00 | 18.15 | 10.26 | 11.57 | 1782867手 | 229633万 | -6.70 | -36.67% |
| 2015-12-31 | 15.44 | 19.38 | 14.11 | 18.27 | 3062070手 | 526362万 | 2.83 | 18.33% |
| 2015-11-30 | 14.30 | 18.17 | 14.08 | 15.44 | 4104156手 | 663815万 | 0.73 | 4.96% |
| 2015-10-30 | 11.32 | 17.55 | 11.20 | 14.71 | 4164059手 | 592068万 | 3.56 | 31.93% |
| 2015-09-30 | 11.00 | 11.55 | 9.03 | 11.15 | 2648066手 | 275431万 | -0.27 | -2.36% |
| 2015-08-31 | 14.30 | 19.86 | 10.38 | 11.42 | 4145334手 | 654949万 | -3.45 | -23.20% |
| 2015-07-31 | 21.83 | 21.87 | 14.33 | 14.87 | 4391418手 | 792893万 | -14.83 | -49.93% |
| 2015-06-24 | 35.50 | 46.82 | 26.71 | 29.70 | 1956353手 | 709588万 | -2.60 | -8.05% |
| 2015-05-29 | 15.01 | 32.30 | 13.84 | 32.30 | 1781548手 | 393337万 | 15.17 | 106.91% |
| 2015-04-30 | 12.08 | 15.34 | 11.86 | 14.19 | 1397095手 | 188909万 | 2.12 | 17.56% |
| 2015-03-31 | 9.57 | 12.49 | 9.50 | 12.07 | 1852679手 | 206105万 | 2.32 | 24.42% |
| 2015-02-27 | 9.26 | 9.53 | 8.91 | 9.50 | 301767手 | 28053万 | -0.03 | -0.32% |
| 2015-01-29 | 8.87 | 9.66 | 8.80 | 9.48 | 646448手 | 59337万 | 0.61 | 6.88% |
| 2014-12-31 | 10.30 | 10.39 | 8.65 | 8.87 | 646797手 | 61431万 | -1.46 | -14.13% |
| 2014-11-28 | 10.90 | 11.14 | 9.78 | 10.33 | 693313手 | 72620万 | -0.46 | -4.19% |
| 2014-10-30 | 9.98 | 11.43 | 9.81 | 10.97 | 880059手 | 93035万 | -0.31 | -3.04% |
| 2014-09-30 | 9.13 | 10.25 | 9.12 | 10.21 | 571353手 | 55091万 | 0.77 | 8.16% |
| 2014-08-22 | 9.29 | 10.74 | 9.15 | 9.44 | 3215954手 | 319124万 | 0.16 | 1.72% |
| 2014-07-31 | 7.70 | 9.78 | 7.60 | 9.28 | 2542190手 | 224001万 | 1.43 | 18.22% |
| 2014-06-30 | 7.48 | 8.18 | 7.06 | 7.85 | 240529手 | 18481万 | -0.36 | -4.78% |
| 2014-05-30 | 7.10 | 7.54 | 7.01 | 7.54 | 127380手 | 9224万 | 0.44 | 6.20% |
| 2014-04-30 | 7.61 | 8.35 | 6.90 | 7.10 | 346311手 | 27043万 | -0.52 | -6.82% |
| 2014-03-31 | 7.82 | 8.24 | 7.51 | 7.62 | 512659手 | 40543万 | -0.26 | -3.30% |
| 2014-02-28 | 7.29 | 8.87 | 7.21 | 7.88 | 738703手 | 58973万 | 0.57 | 7.80% |
| 2014-01-30 | 7.92 | 7.95 | 7.14 | 7.31 | 290983手 | 21994万 | -0.61 | -7.70% |
| 2013-12-31 | 7.55 | 8.60 | 7.11 | 7.92 | 785561手 | 63370万 | 0.23 | 2.99% |
| 2013-11-29 | 7.18 | 7.71 | 6.96 | 7.69 | 238116手 | 17618万 | 0.45 | 6.21% |
| 2013-10-31 | 7.43 | 8.09 | 7.02 | 7.24 | 493704手 | 38340万 | -0.18 | -2.43% |
| 2013-09-30 | 7.29 | 7.72 | 7.10 | 7.42 | 384077手 | 28129万 | 0.13 | 1.78% |
| 2013-08-30 | 6.66 | 7.50 | 6.60 | 7.29 | 426744手 | 29934万 | 0.64 | 9.62% |
| 2013-07-31 | 6.45 | 7.05 | 6.25 | 6.65 | 195326手 | 13071万 | 0.18 | 2.78% |
| 2013-06-28 | 10.90 | 10.96 | 6.11 | 6.47 | 147144手 | 13423万 | -4.48 | -40.91% |
| 2013-05-31 | 9.90 | 11.14 | 9.75 | 10.95 | 296585手 | 31699万 | 1.09 | 11.05% |
| 2013-04-26 | 10.13 | 10.28 | 9.50 | 9.86 | 137787手 | 13685万 | -0.27 | -2.67% |
| 2013-03-29 | 11.11 | 11.15 | 10.08 | 10.13 | 258583手 | 27634万 | -0.99 | -8.90% |
| 2013-02-28 | 10.66 | 11.33 | 10.51 | 11.12 | 227085手 | 24656万 | 0.44 | 4.12% |
| 2013-01-31 | 11.34 | 11.93 | 10.36 | 10.68 | 632200手 | 71317万 | -0.56 | -4.98% |
| 2012-12-31 | 8.85 | 11.96 | 8.40 | 11.24 | 904447手 | 93479万 | 2.39 | 27.01% |
| 2012-11-30 | 9.29 | 10.07 | 8.70 | 8.85 | 850006手 | 80937万 | -0.55 | -5.85% |
| 2012-10-31 | 8.59 | 10.09 | 8.45 | 9.40 | 374118手 | 34613万 | 0.83 | 9.69% |
| 2012-09-28 | 8.71 | 9.35 | 8.29 | 8.57 | 227513手 | 20362万 | -0.17 | -1.95% |
| 2012-08-31 | 8.57 | 9.49 | 8.44 | 8.74 | 312432手 | 28219万 | 0.24 | 2.82% |
| 2012-07-31 | 10.68 | 11.16 | 8.46 | 8.50 | 650298手 | 64922万 | -2.13 | -20.04% |
2319.12 (1.00%)
19664.10 -1.06%
