| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-26 | 3.08 | 3.33 | 2.95 | 3.14 | 14339711手 | 451201万 | 0.08 | 2.61% |
| 2023-08-31 | 3.17 | 3.27 | 2.86 | 3.06 | 19102824手 | 584431万 | -0.09 | -2.86% |
| 2023-07-31 | 2.80 | 3.32 | 2.73 | 3.15 | 13373844手 | 391886万 | 0.36 | 12.90% |
| 2023-06-30 | 3.08 | 3.12 | 2.70 | 2.79 | 5736313手 | 165765万 | 0.27 | 10.71% |
| 2022-06-23 | 2.66 | 2.82 | 2.40 | 2.52 | 4566362手 | 117441万 | -0.12 | -4.54% |
| 2022-05-31 | 2.49 | 2.70 | 2.32 | 2.64 | 5132193手 | 128031万 | 0.11 | 4.35% |
| 2022-04-29 | 3.12 | 3.30 | 2.38 | 2.53 | 5842290手 | 171464万 | -0.61 | -19.43% |
| 2022-03-31 | 3.30 | 3.38 | 2.98 | 3.14 | 6054307手 | 191559万 | -0.16 | -4.85% |
| 2022-02-28 | 3.49 | 3.80 | 3.23 | 3.30 | 5522355手 | 193944万 | -0.22 | -6.25% |
| 2022-01-28 | 3.92 | 4.16 | 3.39 | 3.52 | 8342876手 | 325752万 | -0.44 | -11.11% |
| 2021-12-31 | 3.36 | 4.05 | 3.32 | 3.96 | 10206985手 | 380912万 | 0.61 | 18.21% |
| 2021-11-30 | 3.47 | 3.82 | 3.32 | 3.35 | 6839700手 | 243147万 | -0.19 | -5.37% |
| 2021-10-29 | 3.55 | 3.68 | 3.10 | 3.54 | 3053420手 | 103090万 | 0.07 | 2.02% |
| 2021-09-30 | 3.37 | 3.85 | 3.36 | 3.47 | 4729221手 | 171467万 | 0.09 | 2.66% |
| 2021-08-31 | 3.47 | 3.54 | 3.31 | 3.38 | 3797559手 | 129841万 | -0.18 | -5.06% |
| 2021-07-30 | 3.53 | 4.10 | 3.48 | 3.56 | 5938238手 | 225160万 | 0.01 | 0.28% |
| 2021-06-30 | 3.59 | 3.74 | 3.50 | 3.55 | 3142365手 | 113081万 | -0.04 | -1.11% |
| 2021-05-31 | 3.98 | 3.98 | 3.49 | 3.59 | 3400410手 | 124532万 | -0.52 | -12.65% |
| 2021-04-30 | 3.79 | 4.23 | 3.76 | 4.11 | 3750577手 | 148669万 | 0.32 | 8.44% |
| 2021-03-31 | 3.92 | 4.02 | 3.77 | 3.79 | 2935970手 | 114250万 | -0.13 | -3.32% |
| 2021-02-26 | 4.14 | 4.47 | 3.72 | 3.92 | 4724769手 | 192179万 | -0.18 | -4.39% |
| 2021-01-29 | 4.35 | 4.44 | 3.83 | 4.10 | 5033572手 | 204448万 | -0.20 | -4.65% |
| 2020-12-31 | 4.26 | 4.61 | 4.03 | 4.30 | 4672400手 | 199992万 | 0.14 | 3.37% |
| 2020-11-30 | 4.42 | 4.85 | 4.04 | 4.16 | 5823168手 | 253885万 | -0.28 | -6.31% |
| 2020-10-30 | 5.02 | 5.78 | 4.42 | 4.44 | 8286379手 | 428172万 | -0.52 | -10.48% |
| 2020-09-30 | 6.13 | 6.19 | 4.85 | 4.96 | 12037405手 | 673906万 | -1.17 | -19.09% |
| 2020-08-31 | 5.25 | 7.20 | 5.20 | 6.13 | 25821762手 | 1576388万 | 1.36 | 28.51% |
| 2020-07-31 | 3.67 | 5.32 | 3.64 | 4.77 | 17270326手 | 800366万 | 1.10 | 29.97% |
| 2020-06-30 | 4.05 | 4.47 | 3.60 | 3.67 | 5772848手 | 233713万 | -0.36 | -8.93% |
| 2020-05-29 | 3.83 | 4.54 | 3.83 | 4.03 | 6302475手 | 260439万 | 0.09 | 2.28% |
| 2020-04-30 | 3.28 | 4.09 | 3.21 | 3.94 | 5185922手 | 186881万 | 0.67 | 20.49% |
| 2020-03-31 | 3.71 | 4.20 | 3.25 | 3.27 | 5854559手 | 221265万 | -0.43 | -11.62% |
| 2020-02-28 | 3.81 | 4.04 | 3.43 | 3.70 | 7128933手 | 269494万 | -0.53 | -12.53% |
| 2020-01-23 | 4.63 | 5.26 | 4.15 | 4.23 | 6993084手 | 332645万 | -0.40 | -8.64% |
| 2019-12-31 | 4.39 | 5.42 | 4.28 | 4.63 | 10560065手 | 517133万 | 0.25 | 5.71% |
| 2019-11-29 | 4.40 | 4.71 | 4.32 | 4.38 | 2691791手 | 120854万 | 0.00 | 0.00% |
| 2019-10-31 | 4.68 | 4.68 | 4.19 | 4.38 | 2988597手 | 131468万 | -0.35 | -7.40% |
| 2019-09-30 | 4.48 | 4.90 | 4.47 | 4.73 | 5046799手 | 236125万 | 0.25 | 5.58% |
| 2019-08-30 | 4.71 | 4.72 | 4.04 | 4.48 | 3071944手 | 133779万 | -0.24 | -5.08% |
| 2019-07-31 | 4.98 | 5.04 | 4.56 | 4.72 | 2621142手 | 125174万 | -0.19 | -3.87% |
| 2019-06-28 | 5.26 | 5.90 | 4.88 | 4.91 | 6443037手 | 348780万 | -0.32 | -6.12% |
| 2019-05-31 | 5.09 | 5.46 | 4.73 | 5.23 | 3726928手 | 190093万 | -0.08 | -1.51% |
| 2019-04-30 | 5.52 | 6.22 | 5.18 | 5.31 | 8373030手 | 480710万 | -0.14 | -2.57% |
| 2019-03-29 | 5.48 | 6.33 | 5.25 | 5.45 | 11845335手 | 681793万 | -0.01 | -0.18% |
| 2019-02-28 | 4.32 | 5.80 | 4.32 | 5.46 | 5795973手 | 296158万 | 1.16 | 26.98% |
| 2019-01-31 | 4.54 | 5.01 | 4.22 | 4.30 | 4350494手 | 200144万 | -0.39 | -8.32% |
| 2018-12-28 | 5.06 | 5.15 | 4.49 | 4.69 | 3620332手 | 179454万 | -0.26 | -5.25% |
| 2018-11-30 | 4.56 | 5.79 | 4.54 | 4.95 | 7713293手 | 401389万 | 0.41 | 9.03% |
| 2018-10-31 | 5.20 | 5.20 | 4.06 | 4.54 | 3649973手 | 164153万 | -0.79 | -14.82% |
| 2018-09-28 | 5.39 | 5.76 | 5.16 | 5.33 | 3133780手 | 170647万 | -0.07 | -1.30% |
| 2018-08-31 | 6.01 | 6.02 | 5.35 | 5.40 | 3604032手 | 205963万 | -0.60 | -10.00% |
| 2018-07-31 | 6.17 | 6.86 | 5.80 | 6.00 | 8472905手 | 532344万 | -0.16 | -2.60% |
| 2018-06-29 | 8.15 | 8.27 | 5.73 | 6.16 | 9867965手 | 666244万 | -2.05 | -24.97% |
| 2018-05-31 | 8.75 | 9.02 | 8.06 | 8.21 | 3804086手 | 331982万 | -0.58 | -6.60% |
| 2018-04-27 | 9.72 | 9.84 | 8.36 | 8.79 | 5017638手 | 455711万 | -0.77 | -8.05% |
| 2018-03-30 | 9.75 | 10.30 | 8.93 | 9.56 | 10424405手 | 1017091万 | -0.26 | -2.65% |
| 2018-02-28 | 10.16 | 10.55 | 9.07 | 9.82 | 11028255手 | 1084956万 | -0.37 | -3.63% |
| 2018-01-31 | 8.88 | 10.84 | 8.77 | 10.19 | 15546005手 | 1524513万 | 1.46 | 16.72% |
| 2017-12-29 | 8.36 | 9.25 | 8.15 | 8.73 | 5899702手 | 517706万 | 0.36 | 4.30% |
| 2017-11-30 | 8.77 | 8.80 | 7.88 | 8.37 | 3053108手 | 257016万 | -0.40 | -4.56% |
| 2017-10-31 | 9.07 | 9.16 | 8.55 | 8.77 | 2440778手 | 217148万 | -0.29 | -3.20% |
| 2017-09-29 | 9.16 | 9.68 | 8.85 | 9.06 | 7135583手 | 661288万 | -0.10 | -1.09% |
| 2017-08-31 | 9.45 | 9.56 | 8.88 | 9.16 | 8621814手 | 795684万 | -0.29 | -3.07% |
| 2017-07-31 | 8.09 | 9.75 | 7.88 | 9.45 | 8349823手 | 732483万 | 1.36 | 16.81% |
| 2017-06-30 | 7.95 | 8.38 | 7.62 | 8.09 | 3560829手 | 289232万 | 0.10 | 1.25% |
| 2017-05-31 | 8.58 | 8.67 | 7.66 | 7.99 | 3870119手 | 321388万 | -0.59 | -6.88% |
| 2017-04-28 | 9.77 | 10.01 | 8.11 | 8.58 | 3420876手 | 311224万 | -1.22 | -12.45% |
| 2017-03-31 | 10.74 | 11.08 | 9.75 | 9.80 | 4793306手 | 503741万 | -0.96 | -8.92% |
| 2017-02-28 | 10.59 | 10.91 | 10.21 | 10.76 | 3435888手 | 361042万 | 0.27 | 2.57% |
| 2017-01-26 | 11.00 | 11.28 | 9.68 | 10.49 | 2469754手 | 262462万 | -0.51 | -4.64% |
| 2016-12-30 | 12.55 | 12.85 | 10.79 | 11.00 | 4603342手 | 537567万 | -1.38 | -11.15% |
| 2016-09-23 | 12.90 | 12.95 | 12.35 | 12.38 | 2343233手 | 295595万 | -0.52 | -4.03% |
| 2016-08-31 | 12.67 | 13.68 | 12.34 | 12.90 | 5782934手 | 748418万 | 0.16 | 1.26% |
| 2016-07-29 | 13.54 | 14.25 | 12.65 | 12.74 | 8068362手 | 1092465万 | -0.80 | -5.91% |
| 2016-06-30 | 14.92 | 15.61 | 12.60 | 13.54 | 11071780手 | 1570258万 | -1.38 | -9.25% |
| 2016-05-31 | 13.89 | 14.98 | 12.56 | 14.92 | 10674546手 | 1488349万 | -12.66 | -45.90% |
| 2016-04-29 | 27.77 | 29.18 | 25.33 | 27.58 | 5131084手 | 1422561万 | -0.38 | -1.36% |
| 2016-03-31 | 22.94 | 29.45 | 22.02 | 27.96 | 7585151手 | 1966580万 | 5.29 | 23.34% |
| 2016-02-29 | 26.90 | 29.59 | 22.50 | 22.67 | 4804134手 | 1338776万 | -4.31 | -15.97% |
| 2016-01-29 | 41.85 | 42.84 | 24.52 | 26.98 | 6603200手 | 2075956万 | -14.50 | -34.96% |
| 2015-12-31 | 37.76 | 45.98 | 36.50 | 41.48 | 9522319手 | 3947646万 | 3.42 | 8.99% |
| 2015-11-30 | 36.17 | 43.30 | 35.80 | 38.06 | 10086902手 | 4035165万 | 1.16 | 3.14% |
| 2015-10-30 | 39.00 | 43.48 | 36.08 | 36.90 | 3902443手 | 1539739万 | -2.68 | -6.77% |
| 2015-07-27 | 37.00 | 46.23 | 32.60 | 39.58 | 10951678手 | 4395851万 | 1.44 | 3.78% |
| 2015-06-30 | 42.75 | 64.45 | 32.21 | 38.14 | 12524052手 | 6284879万 | -4.00 | -9.49% |
| 2015-05-29 | 35.88 | 48.00 | 34.35 | 42.14 | 8754952手 | 3576414万 | 7.12 | 20.35% |
| 2015-04-30 | 31.35 | 37.36 | 31.15 | 34.99 | 7546005手 | 2600571万 | 3.71 | 11.86% |
| 2015-03-31 | 30.30 | 33.00 | 29.00 | 31.28 | 8777915手 | 2712396万 | 2.10 | 7.28% |
| 2015-02-26 | 27.50 | 30.41 | 26.15 | 28.86 | 3262686手 | 929624万 | 0.58 | 2.05% |
| 2015-01-29 | 26.36 | 30.00 | 26.06 | 28.28 | 5193122手 | 1463680万 | 2.75 | 10.43% |
| 2014-12-31 | 26.65 | 31.20 | 25.91 | 26.37 | 6479408手 | 1878774万 | -0.38 | -1.42% |
| 2014-11-28 | 26.64 | 27.09 | 26.21 | 26.75 | 451104手 | 120711万 | 0.18 | 0.68% |
| 2014-09-09 | 22.58 | 24.50 | 22.51 | 23.88 | 1207594手 | 285268万 | -0.11 | -0.46% |
| 2014-08-22 | 22.41 | 24.58 | 21.85 | 23.99 | 4804641手 | 1124533万 | 1.56 | 6.96% |
| 2014-07-31 | 24.27 | 24.55 | 21.03 | 22.43 | 2013082手 | 451305万 | -1.49 | -6.23% |
| 2014-06-30 | 21.10 | 25.75 | 21.10 | 23.92 | 2203876手 | 523459万 | 2.34 | 10.69% |
| 2014-05-28 | 21.70 | 22.68 | 21.41 | 21.89 | 1254555手 | 275277万 | 0.10 | 0.46% |
| 2014-04-30 | 23.66 | 24.89 | 21.01 | 21.79 | 3260177手 | 764418万 | -1.99 | -8.37% |
| 2014-03-31 | 24.30 | 28.68 | 23.38 | 23.78 | 5567648手 | 1430086万 | -0.66 | -2.70% |
| 2014-02-27 | 30.39 | 30.66 | 24.24 | 24.44 | 6961267手 | 1947896万 | -6.27 | -20.42% |
| 2014-01-30 | 27.81 | 31.65 | 26.99 | 30.71 | 9080130手 | 2717809万 | 2.89 | 10.39% |
| 2013-12-31 | 29.40 | 35.10 | 25.75 | 27.82 | 17731228手 | 5331190万 | -3.80 | -12.02% |
| 2013-11-29 | 22.99 | 32.94 | 21.51 | 31.62 | 15807581手 | 4114343万 | 8.23 | 35.19% |
| 2013-10-31 | 77.88 | 85.60 | 23.11 | 23.39 | 13634078手 | 4374037万 | -54.49 | -69.97% |
| 2013-09-30 | 44.90 | 77.88 | 44.60 | 77.88 | 5545011手 | 3451791万 | 32.75 | 72.57% |
2319.12 (1.00%)
19664.10 -1.06%
