| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-01 | 3.58 | 3.67 | 3.56 | 3.67 | 441143手 | 16011万 | 0.10 | 2.80% |
| 2023-11-30 | 3.54 | 4.25 | 3.43 | 3.57 | 21189542手 | 811557万 | -0.02 | -0.56% |
| 2023-10-31 | 3.31 | 4.10 | 3.31 | 3.59 | 26831456手 | 980889万 | 0.40 | 12.54% |
| 2023-09-28 | 3.00 | 3.59 | 2.88 | 3.19 | 11808440手 | 378811万 | 0.19 | 6.33% |
| 2023-08-31 | 3.21 | 3.21 | 2.85 | 3.00 | 6549911手 | 200756万 | -0.20 | -6.25% |
| 2023-07-31 | 3.27 | 3.30 | 2.88 | 3.20 | 6963440手 | 214149万 | -0.11 | -3.32% |
| 2023-06-30 | 3.16 | 3.50 | 3.01 | 3.31 | 6230141手 | 202649万 | 0.12 | 3.76% |
| 2022-06-23 | 2.88 | 3.33 | 2.86 | 3.19 | 4824232手 | 147621万 | 0.31 | 10.76% |
| 2022-05-31 | 2.83 | 2.94 | 2.68 | 2.88 | 4620266手 | 130320万 | 0.09 | 3.23% |
| 2022-04-29 | 3.55 | 3.70 | 2.59 | 2.79 | 6735206手 | 219033万 | -0.79 | -22.07% |
| 2022-03-31 | 3.53 | 3.75 | 3.13 | 3.58 | 10437194手 | 367259万 | 0.07 | 1.99% |
| 2022-02-28 | 3.71 | 4.04 | 3.45 | 3.51 | 10632204手 | 390424万 | -0.11 | -3.04% |
| 2022-01-28 | 3.84 | 4.56 | 3.45 | 3.62 | 17516954手 | 702617万 | -0.22 | -5.73% |
| 2021-12-31 | 3.91 | 4.60 | 3.57 | 3.84 | 13088890手 | 507955万 | -0.09 | -2.29% |
| 2021-11-30 | 3.30 | 4.06 | 3.23 | 3.93 | 7070256手 | 265266万 | 0.61 | 18.37% |
| 2021-10-29 | 3.45 | 3.81 | 3.16 | 3.32 | 2327657手 | 80261万 | -0.09 | -2.64% |
| 2021-09-30 | 3.57 | 3.92 | 3.33 | 3.41 | 5071192手 | 189126万 | -0.16 | -4.48% |
| 2021-08-31 | 3.88 | 4.40 | 3.51 | 3.57 | 8024640手 | 311186万 | -0.29 | -7.51% |
| 2021-07-30 | 4.26 | 4.67 | 3.53 | 3.86 | 13029664手 | 538510万 | -0.40 | -9.39% |
| 2021-06-30 | 3.35 | 5.13 | 3.33 | 4.26 | 20627204手 | 880706万 | 0.89 | 26.41% |
| 2021-05-31 | 3.10 | 3.44 | 3.10 | 3.37 | 4330168手 | 142665万 | 0.27 | 8.71% |
| 2021-04-30 | 3.40 | 3.85 | 3.06 | 3.10 | 6472772手 | 226406万 | -0.32 | -9.36% |
| 2021-03-31 | 3.47 | 4.07 | 3.08 | 3.42 | 13994246手 | 499432万 | -0.08 | -2.29% |
| 2021-02-26 | 3.40 | 3.71 | 2.96 | 3.50 | 5906456手 | 198109万 | 0.10 | 2.94% |
| 2021-01-29 | 4.24 | 4.37 | 3.26 | 3.40 | 6511929手 | 247805万 | -0.83 | -19.62% |
| 2020-12-31 | 5.07 | 5.11 | 4.02 | 4.23 | 5856984手 | 261631万 | -0.82 | -16.24% |
| 2020-11-30 | 5.97 | 6.22 | 4.64 | 5.05 | 7109113手 | 386944万 | -0.88 | -14.84% |
| 2020-10-30 | 6.52 | 7.19 | 5.85 | 5.93 | 5336440手 | 350483万 | -0.46 | -7.20% |
| 2020-09-30 | 6.70 | 8.88 | 6.28 | 6.39 | 13896946手 | 1020035万 | -0.31 | -4.63% |
| 2020-08-31 | 7.73 | 8.07 | 6.25 | 6.70 | 7927073手 | 562057万 | -1.05 | -13.55% |
| 2020-07-31 | 6.67 | 8.57 | 6.20 | 7.75 | 16246629手 | 1206152万 | 1.09 | 16.37% |
| 2020-06-30 | 6.30 | 7.04 | 6.18 | 6.66 | 9743309手 | 637279万 | 0.48 | 7.77% |
| 2020-05-29 | 6.00 | 6.50 | 5.34 | 6.18 | 7786541手 | 468943万 | -0.13 | -2.06% |
| 2020-04-30 | 6.78 | 7.92 | 5.77 | 6.31 | 7147486手 | 502851万 | -0.57 | -8.29% |
| 2020-03-31 | 9.12 | 9.75 | 6.79 | 6.88 | 11971510手 | 986656万 | -1.96 | -22.17% |
| 2020-02-28 | 6.46 | 10.58 | 5.90 | 8.84 | 22391722手 | 2025774万 | 1.66 | 23.12% |
| 2020-01-23 | 5.68 | 7.59 | 5.60 | 7.18 | 12167366手 | 800061万 | 1.58 | 28.21% |
| 2019-12-31 | 5.10 | 5.91 | 4.96 | 5.60 | 5358083手 | 294058万 | 0.50 | 9.80% |
| 2019-11-29 | 5.94 | 6.09 | 5.01 | 5.10 | 5747478手 | 319719万 | -0.89 | -14.86% |
| 2019-10-31 | 5.24 | 7.00 | 4.96 | 5.99 | 9667102手 | 579200万 | 0.78 | 14.97% |
| 2019-09-30 | 5.08 | 6.40 | 5.08 | 5.21 | 11819650手 | 694823万 | 0.11 | 2.16% |
| 2019-08-30 | 5.15 | 5.40 | 4.36 | 5.10 | 6610193手 | 326739万 | -0.08 | -1.54% |
| 2019-07-31 | 5.98 | 6.03 | 5.04 | 5.18 | 5950897手 | 327299万 | -0.61 | -10.54% |
| 2019-06-28 | 5.79 | 6.08 | 4.90 | 5.79 | 6945073手 | 380456万 | 0.04 | 0.70% |
| 2019-05-31 | 6.63 | 6.80 | 5.58 | 5.75 | 5863790手 | 355224万 | -1.15 | -16.67% |
| 2019-04-30 | 8.25 | 9.19 | 6.58 | 6.90 | 9032454手 | 728404万 | -1.28 | -15.65% |
| 2019-03-29 | 6.67 | 9.53 | 6.67 | 8.18 | 18631600手 | 1519710万 | 1.45 | 21.55% |
| 2019-02-28 | 5.30 | 8.25 | 5.26 | 6.73 | 10523445手 | 713998万 | 1.51 | 28.93% |
| 2019-01-31 | 5.68 | 6.55 | 5.13 | 5.22 | 8364668手 | 502031万 | -0.39 | -6.95% |
| 2018-12-28 | 6.92 | 7.55 | 5.51 | 5.61 | 11806110手 | 787299万 | -2.08 | -27.05% |
| 2018-11-30 | 8.54 | 8.54 | 7.69 | 7.69 | 13284手 | 1073万 | -1.80 | -18.97% |
| 2018-05-29 | 16.23 | 16.64 | 8.94 | 9.49 | 2747326手 | 389451万 | -6.72 | -41.46% |
| 2018-04-27 | 19.35 | 19.61 | 15.63 | 16.21 | 3216951手 | 581857万 | -2.91 | -15.22% |
| 2018-03-30 | 16.80 | 19.27 | 16.08 | 19.12 | 4242151手 | 740597万 | 2.21 | 13.07% |
| 2018-02-28 | 15.20 | 17.25 | 14.34 | 16.91 | 1727630手 | 274054万 | 1.67 | 10.96% |
| 2018-01-31 | 14.56 | 16.64 | 13.88 | 15.24 | 2163098手 | 331660万 | 0.61 | 4.17% |
| 2017-12-29 | 14.98 | 15.60 | 13.12 | 14.63 | 2235997手 | 329576万 | -0.13 | -0.88% |
| 2017-11-30 | 14.51 | 15.62 | 12.89 | 14.76 | 1591609手 | 234048万 | 0.25 | 1.72% |
| 2017-10-31 | 16.73 | 17.05 | 14.21 | 14.51 | 702714手 | 111620万 | -2.22 | -13.27% |
| 2017-09-29 | 15.87 | 17.40 | 15.73 | 16.73 | 1065664手 | 175717万 | 0.89 | 5.62% |
| 2017-08-31 | 15.49 | 16.43 | 15.00 | 15.84 | 974878手 | 152776万 | 0.27 | 1.73% |
| 2017-07-31 | 18.26 | 18.61 | 14.62 | 15.57 | 1568903手 | 248540万 | -2.67 | -14.64% |
| 2017-06-30 | 18.61 | 19.61 | 17.88 | 18.24 | 1074123手 | 199352万 | -0.45 | -2.41% |
| 2017-05-31 | 19.15 | 20.68 | 17.85 | 18.69 | 837222手 | 158555万 | -0.50 | -2.61% |
| 2017-04-28 | 20.49 | 20.84 | 18.68 | 19.19 | 562995手 | 111380万 | -1.20 | -5.88% |
| 2017-03-31 | 21.18 | 22.00 | 20.18 | 20.39 | 1123809手 | 237145万 | -0.79 | -3.73% |
| 2017-02-28 | 19.91 | 21.46 | 18.60 | 21.18 | 768044手 | 153602万 | 0.91 | 4.49% |
| 2017-01-26 | 19.36 | 20.87 | 17.40 | 20.27 | 527250手 | 101577万 | 0.94 | 4.86% |
| 2016-12-30 | 21.79 | 22.19 | 19.04 | 19.33 | 703216手 | 142587万 | -2.45 | -11.25% |
| 2016-11-30 | 22.42 | 23.43 | 21.67 | 21.78 | 890842手 | 199763万 | -1.11 | -4.85% |
| 2016-10-28 | 22.30 | 24.13 | 21.61 | 22.89 | 1070638手 | 243690万 | 1.19 | 5.48% |
| 2016-09-30 | 20.64 | 22.37 | 20.30 | 21.70 | 804009手 | 169933万 | 1.01 | 4.88% |
| 2016-08-31 | 21.30 | 21.88 | 20.10 | 20.69 | 946142手 | 199175万 | -0.57 | -2.68% |
| 2016-07-29 | 21.48 | 24.90 | 21.12 | 21.26 | 2084004手 | 479984万 | -0.20 | -0.93% |
| 2016-06-30 | 20.90 | 22.38 | 19.45 | 21.46 | 1956587手 | 418002万 | 0.73 | 3.52% |
| 2016-05-31 | 22.00 | 23.98 | 18.92 | 20.73 | 1763063手 | 370585万 | -1.47 | -6.62% |
| 2016-04-29 | 49.00 | 49.00 | 19.53 | 22.20 | 3234973手 | 793691万 | -26.40 | -54.32% |
| 2016-03-31 | 44.33 | 49.00 | 34.24 | 48.60 | 2297777手 | 902664万 | -0.65 | -1.32% |
| 2015-11-30 | 35.10 | 54.55 | 35.05 | 49.25 | 1842244手 | 798326万 | 12.69 | 34.71% |
| 2015-10-30 | 27.77 | 40.00 | 27.55 | 36.56 | 1725150手 | 611073万 | 8.78 | 31.61% |
| 2015-09-30 | 20.40 | 28.80 | 20.05 | 27.78 | 1293681手 | 314132万 | 7.41 | 36.38% |
| 2015-08-26 | 25.40 | 35.40 | 20.37 | 20.37 | 1630736手 | 474915万 | -5.43 | -21.05% |
| 2015-07-31 | 27.99 | 34.02 | 18.45 | 25.80 | 1691095手 | 452442万 | -2.59 | -9.12% |
| 2015-06-30 | 92.40 | 105.50 | 24.44 | 28.39 | 684518手 | 475114万 | -64.01 | -69.28% |
| 2015-05-29 | 73.01 | 99.78 | 71.70 | 92.40 | 400505手 | 353394万 | 15.03 | 20.63% |
| 2015-04-30 | 66.90 | 84.99 | 58.11 | 72.85 | 374171手 | 269960万 | 6.77 | 10.24% |
| 2015-03-31 | 57.80 | 69.20 | 53.00 | 66.08 | 467427手 | 284606万 | 5.09 | 8.97% |
| 2015-02-26 | 45.00 | 62.80 | 44.58 | 56.76 | 207943手 | 110680万 | 10.21 | 21.93% |
| 2015-01-29 | 50.00 | 55.47 | 42.70 | 46.55 | 205477手 | 101867万 | -3.57 | -6.80% |
| 2014-10-14 | 48.80 | 53.11 | 47.59 | 52.51 | 40647手 | 20251万 | 2.22 | 4.41% |
| 2014-09-30 | 42.70 | 52.80 | 42.70 | 50.29 | 97407手 | 46966万 | 20.53 | 68.98% |
| 2014-08-22 | 24.49 | 31.38 | 24.00 | 29.76 | 430746手 | 118844万 | 5.38 | 22.07% |
| 2014-07-31 | 24.27 | 26.13 | 21.68 | 24.38 | 404558手 | 97009万 | -0.69 | -2.75% |
| 2014-06-30 | 20.68 | 25.45 | 18.50 | 25.07 | 387332手 | 86950万 | 0.70 | 3.70% |
| 2014-05-28 | 33.84 | 36.50 | 16.56 | 18.91 | 89380手 | 20168万 | -14.89 | -44.05% |
| 2014-04-30 | 33.91 | 37.00 | 31.37 | 33.80 | 70752手 | 24386万 | -0.55 | -1.60% |
| 2014-03-31 | 37.00 | 38.17 | 32.79 | 34.35 | 117184手 | 41417万 | -1.65 | -4.58% |
| 2014-02-27 | 32.89 | 40.88 | 32.30 | 36.00 | 163566手 | 59765万 | 3.09 | 9.39% |
| 2014-01-30 | 26.27 | 35.00 | 25.88 | 32.91 | 226594手 | 67006万 | 5.80 | 21.39% |
| 2013-12-31 | 28.95 | 33.00 | 24.64 | 27.11 | 141137手 | 40310万 | -5.06 | -15.73% |
2319.12 (1.00%)
19664.10 -1.06%
