| 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 | 4.26 | 4.72 | 4.24 | 4.60 | 4327720手 | 194793万 | 0.33 | 7.73% |
| 2022-05-31 | 4.04 | 4.49 | 3.99 | 4.27 | 3796741手 | 161558万 | 0.22 | 5.43% |
| 2022-04-29 | 5.15 | 5.28 | 3.67 | 4.05 | 3829369手 | 176591万 | -1.15 | -22.11% |
| 2022-03-31 | 5.54 | 5.96 | 4.93 | 5.20 | 7324936手 | 393314万 | -0.38 | -6.81% |
| 2022-02-28 | 5.47 | 5.89 | 5.17 | 5.58 | 6914973手 | 387854万 | 0.26 | 4.89% |
| 2022-01-28 | 6.11 | 7.23 | 5.11 | 5.32 | 17120778手 | 1121149万 | -0.78 | -12.79% |
| 2021-12-31 | 7.18 | 7.26 | 6.03 | 6.10 | 10282046手 | 662338万 | -1.10 | -15.28% |
| 2021-11-30 | 5.56 | 7.55 | 5.52 | 7.20 | 16294603手 | 1134458万 | 1.58 | 28.11% |
| 2021-10-29 | 6.27 | 6.58 | 5.22 | 5.62 | 5435764手 | 335684万 | -0.56 | -9.06% |
| 2021-09-30 | 6.79 | 7.26 | 5.96 | 6.18 | 15914488手 | 1075164万 | -0.80 | -11.46% |
| 2021-08-31 | 5.65 | 7.32 | 5.53 | 6.98 | 12894386手 | 792535万 | 1.31 | 23.10% |
| 2021-07-30 | 7.08 | 7.48 | 5.06 | 5.67 | 17246218手 | 1117139万 | -1.29 | -18.53% |
| 2021-06-30 | 5.67 | 8.18 | 5.35 | 6.96 | 31816744手 | 2207222万 | 1.16 | 20.00% |
| 2021-05-31 | 4.36 | 6.10 | 4.26 | 5.80 | 13595543手 | 720269万 | 1.40 | 31.82% |
| 2021-04-30 | 4.48 | 5.75 | 4.21 | 4.40 | 9915474手 | 495186万 | -0.08 | -1.79% |
| 2021-03-31 | 4.61 | 4.89 | 4.34 | 4.48 | 5291408手 | 243451万 | -0.12 | -2.61% |
| 2021-02-26 | 4.60 | 4.87 | 4.14 | 4.60 | 3477834手 | 158084万 | 0.01 | 0.22% |
| 2021-01-29 | 5.53 | 5.67 | 4.50 | 4.59 | 5606622手 | 291220万 | -0.98 | -17.59% |
| 2020-12-31 | 6.38 | 6.65 | 5.14 | 5.57 | 6270830手 | 373664万 | -0.64 | -10.31% |
| 2020-11-30 | 6.50 | 6.99 | 6.11 | 6.21 | 5160171手 | 337107万 | -0.24 | -3.72% |
| 2020-10-30 | 7.00 | 7.58 | 6.43 | 6.45 | 5566906手 | 394473万 | -0.44 | -6.39% |
| 2020-09-30 | 8.07 | 9.68 | 6.84 | 6.89 | 20124812手 | 1664336万 | -1.20 | -14.83% |
| 2020-08-31 | 7.55 | 8.42 | 7.41 | 8.09 | 14410424手 | 1145794万 | 0.61 | 8.15% |
| 2020-07-31 | 7.07 | 8.98 | 6.98 | 7.48 | 16891294手 | 1343757万 | 0.43 | 6.10% |
| 2020-06-30 | 7.01 | 7.68 | 6.87 | 7.05 | 7685922手 | 551361万 | 0.10 | 1.44% |
| 2020-05-29 | 7.06 | 7.83 | 6.75 | 6.95 | 6245696手 | 460693万 | -0.14 | -1.98% |
| 2020-04-30 | 7.19 | 7.84 | 6.63 | 7.09 | 8199016手 | 604798万 | -0.18 | -2.48% |
| 2020-03-31 | 9.34 | 9.91 | 7.12 | 7.27 | 17578796手 | 1520863万 | -1.82 | -20.02% |
| 2020-02-28 | 6.80 | 10.93 | 6.12 | 9.09 | 28496898手 | 2531839万 | 1.53 | 20.24% |
| 2020-01-23 | 7.38 | 8.73 | 7.30 | 7.56 | 18291224手 | 1460004万 | 0.27 | 3.70% |
| 2019-12-31 | 8.16 | 8.57 | 7.06 | 7.29 | 22204458手 | 1773659万 | -0.89 | -10.88% |
| 2019-11-29 | 6.85 | 8.35 | 6.53 | 8.18 | 18101246手 | 1357511万 | 1.28 | 18.55% |
| 2019-10-31 | 6.32 | 8.05 | 6.06 | 6.90 | 15925048手 | 1140479万 | 0.65 | 10.40% |
| 2019-09-30 | 6.06 | 8.01 | 5.86 | 6.25 | 19957802手 | 1361176万 | 0.29 | 4.87% |
| 2019-08-30 | 5.22 | 6.30 | 4.77 | 5.96 | 11080342手 | 606882万 | 0.71 | 13.52% |
| 2019-07-31 | 6.37 | 6.59 | 5.22 | 5.25 | 9120612手 | 544534万 | -0.92 | -14.91% |
| 2019-06-28 | 5.08 | 7.08 | 5.06 | 6.17 | 18160848手 | 1126073万 | 1.13 | 22.42% |
| 2019-05-31 | 5.01 | 5.96 | 4.26 | 5.04 | 11073738手 | 565849万 | -0.21 | -4.00% |
| 2019-04-30 | 6.45 | 6.56 | 5.04 | 5.25 | 10183995手 | 613647万 | -0.99 | -15.87% |
| 2019-03-29 | 5.31 | 7.27 | 5.23 | 6.24 | 18933860手 | 1166174万 | 0.94 | 17.74% |
| 2019-02-28 | 3.99 | 5.40 | 3.99 | 5.30 | 4512217手 | 215211万 | 1.30 | 32.50% |
| 2019-01-31 | 3.29 | 4.13 | 3.27 | 4.00 | 6234112手 | 234273万 | 0.71 | 21.58% |
| 2018-12-28 | 3.32 | 3.47 | 3.08 | 3.29 | 3844305手 | 126686万 | 0.08 | 2.49% |
| 2018-11-30 | 3.29 | 3.83 | 3.12 | 3.21 | 5584707手 | 192500万 | -0.01 | -0.31% |
| 2018-10-31 | 3.78 | 3.78 | 2.91 | 3.22 | 3202394手 | 102800万 | -0.60 | -15.71% |
| 2018-09-28 | 3.96 | 4.22 | 3.80 | 3.82 | 2678608手 | 106582万 | -0.15 | -3.78% |
| 2018-08-31 | 4.05 | 4.33 | 3.63 | 3.97 | 4654761手 | 187843万 | -0.08 | -1.98% |
| 2018-07-31 | 4.05 | 4.32 | 3.67 | 4.05 | 6571154手 | 266018万 | 0.01 | 0.25% |
| 2018-06-29 | 4.47 | 4.62 | 3.38 | 4.04 | 5891079手 | 233765万 | -0.46 | -10.22% |
| 2018-05-31 | 5.28 | 5.50 | 4.43 | 4.50 | 7088729手 | 364491万 | -0.69 | -13.29% |
| 2018-04-27 | 5.16 | 6.56 | 4.80 | 5.19 | 18973702手 | 1056583万 | 0.07 | 1.37% |
| 2018-03-30 | 3.93 | 5.25 | 3.80 | 5.12 | 9931880手 | 447147万 | 1.14 | 28.64% |
| 2018-02-28 | 4.06 | 4.20 | 3.40 | 3.98 | 3038072手 | 114509万 | -0.07 | -1.73% |
| 2018-01-31 | 4.01 | 4.59 | 3.95 | 4.05 | 3892159手 | 165144万 | 0.07 | 1.76% |
| 2017-12-29 | 4.24 | 4.62 | 3.93 | 3.98 | 2848826手 | 118731万 | -0.25 | -5.91% |
| 2017-11-30 | 5.17 | 5.32 | 4.21 | 4.23 | 4481003手 | 215766万 | -1.01 | -19.27% |
| 2017-10-31 | 5.22 | 5.45 | 4.86 | 5.24 | 2025122手 | 104911万 | 0.07 | 1.35% |
| 2017-09-29 | 5.29 | 5.67 | 5.09 | 5.17 | 3554150手 | 192460万 | -0.13 | -2.45% |
| 2017-08-31 | 4.99 | 5.58 | 4.90 | 5.30 | 4279477手 | 223132万 | 0.31 | 6.21% |
| 2017-07-31 | 5.75 | 5.87 | 4.71 | 4.99 | 2643516手 | 139541万 | -0.78 | -13.52% |
| 2017-06-30 | 5.31 | 6.14 | 5.01 | 5.77 | 5203093手 | 294094万 | 0.41 | 7.65% |
| 2017-05-31 | 14.23 | 15.98 | 5.05 | 5.36 | 2834132手 | 302539万 | -8.90 | -62.41% |
| 2017-04-28 | 16.75 | 17.37 | 13.50 | 14.26 | 1152419手 | 180292万 | -2.44 | -14.61% |
| 2017-03-31 | 17.81 | 18.80 | 16.51 | 16.70 | 2536702手 | 455292万 | -1.12 | -6.29% |
| 2017-02-28 | 17.46 | 18.34 | 16.59 | 17.82 | 1668162手 | 292299万 | 0.31 | 1.77% |
| 2017-01-26 | 19.58 | 20.13 | 15.91 | 17.51 | 1789152手 | 324651万 | -1.90 | -9.79% |
| 2016-12-30 | 22.76 | 23.46 | 19.10 | 19.41 | 4766633手 | 992387万 | -3.52 | -15.35% |
| 2016-11-30 | 19.61 | 25.99 | 19.13 | 22.93 | 5944115手 | 1342497万 | 3.88 | 20.37% |
| 2016-10-20 | 17.40 | 19.30 | 17.23 | 19.05 | 1482658手 | 271003万 | 2.21 | 13.12% |
| 2016-09-30 | 18.40 | 18.60 | 16.37 | 16.84 | 1626377手 | 285255万 | -1.57 | -8.53% |
| 2016-08-31 | 17.44 | 18.88 | 16.58 | 18.41 | 3336265手 | 595116万 | 0.66 | 3.72% |
| 2016-07-29 | 18.66 | 21.58 | 17.44 | 17.75 | 5942417手 | 1164884万 | -0.92 | -4.93% |
| 2016-06-30 | 17.00 | 19.19 | 16.00 | 18.67 | 4338685手 | 760600万 | 1.67 | 9.82% |
| 2016-05-31 | 34.81 | 37.21 | 16.00 | 17.00 | 2223016手 | 525735万 | -17.79 | -51.13% |
| 2016-04-29 | 37.50 | 41.50 | 33.66 | 34.79 | 2090285手 | 788780万 | -3.54 | -9.24% |
| 2016-03-31 | 26.60 | 39.65 | 25.08 | 38.33 | 3675401手 | 1224934万 | 11.66 | 43.72% |
| 2016-02-29 | 32.00 | 37.76 | 26.67 | 26.67 | 1642541手 | 550466万 | -5.13 | -16.13% |
| 2016-01-29 | 61.05 | 62.60 | 28.72 | 31.80 | 1878242手 | 741595万 | -30.60 | -49.04% |
| 2015-12-31 | 47.60 | 64.97 | 43.85 | 62.40 | 2163650手 | 1251042万 | 14.33 | 29.81% |
| 2015-11-30 | 49.51 | 60.26 | 43.38 | 48.07 | 2499578手 | 1315412万 | -4.93 | -9.30% |
| 2015-10-30 | 30.39 | 53.63 | 29.89 | 53.00 | 2798976手 | 1103777万 | 23.70 | 80.89% |
| 2015-09-30 | 29.02 | 33.88 | 28.01 | 29.30 | 816434手 | 254837万 | 2.92 | 11.07% |
| 2015-07-07 | 42.89 | 46.15 | 26.38 | 26.38 | 264926手 | 100395万 | -17.02 | -39.22% |
| 2015-06-30 | 63.90 | 80.50 | 38.45 | 43.40 | 1437060手 | 894934万 | -19.10 | -30.56% |
| 2015-05-29 | 52.00 | 74.25 | 49.91 | 62.50 | 1421724手 | 893257万 | 7.80 | 15.15% |
| 2015-04-30 | 34.60 | 57.44 | 33.17 | 51.50 | 1715800手 | 758976万 | 16.84 | 48.59% |
| 2015-03-31 | 32.14 | 39.97 | 30.82 | 34.66 | 2053302手 | 721736万 | 4.29 | 13.62% |
| 2015-02-26 | 28.56 | 34.35 | 28.01 | 31.50 | 876655手 | 279128万 | 0.20 | 0.64% |
| 2015-01-29 | 23.86 | 32.99 | 21.73 | 31.30 | 1121785手 | 308153万 | 7.41 | 31.04% |
| 2014-12-31 | 23.27 | 30.53 | 23.03 | 23.87 | 1146985手 | 311764万 | -0.42 | -1.73% |
| 2014-09-02 | 24.59 | 24.59 | 23.74 | 24.29 | 114814手 | 27631万 | 2.78 | 12.92% |
| 2014-08-22 | 19.70 | 22.35 | 19.08 | 21.51 | 842110手 | 173859万 | 1.71 | 8.64% |
| 2014-07-31 | 21.75 | 22.00 | 17.85 | 19.80 | 492682手 | 98681万 | -1.60 | -7.48% |
| 2014-06-30 | 22.70 | 22.81 | 19.50 | 21.40 | 543564手 | 117229万 | -0.77 | -3.70% |
| 2014-05-28 | 34.30 | 36.12 | 19.70 | 20.80 | 197201手 | 47757万 | -13.39 | -39.16% |
| 2014-04-30 | 36.33 | 41.34 | 32.88 | 34.19 | 169018手 | 63721万 | -2.14 | -5.89% |
| 2014-03-31 | 43.43 | 45.84 | 35.60 | 36.33 | 317538手 | 131922万 | -10.25 | -22.00% |
| 2014-02-27 | 35.88 | 50.79 | 35.42 | 46.58 | 383537手 | 166603万 | 10.40 | 28.75% |
| 2014-01-30 | 27.18 | 36.99 | 26.95 | 36.18 | 576043手 | 182824万 | 9.12 | 33.70% |
| 2013-12-31 | 26.31 | 28.25 | 23.70 | 27.06 | 295749手 | 79056万 | -2.08 | -7.14% |
| 2013-11-29 | 23.31 | 29.90 | 22.65 | 29.14 | 540570手 | 148532万 | 5.72 | 24.42% |
| 2013-10-31 | 28.07 | 30.88 | 21.99 | 23.42 | 326726手 | 89507万 | -4.65 | -16.57% |
| 2013-09-30 | 26.81 | 29.25 | 26.67 | 28.07 | 297653手 | 82937万 | 1.40 | 5.25% |
| 2013-08-30 | 25.92 | 31.79 | 25.10 | 26.67 | 604771手 | 170153万 | 0.72 | 2.77% |
| 2013-07-31 | 22.04 | 30.99 | 21.99 | 25.95 | 890096手 | 235136万 | 3.70 | 16.63% |
| 2013-06-28 | 23.65 | 27.10 | 21.30 | 22.25 | 677272手 | 163537万 | -1.57 | -6.59% |
| 2013-05-31 | 38.98 | 54.51 | 21.58 | 23.82 | 739871手 | 202716万 | -14.71 | -38.18% |
| 2013-04-26 | 34.75 | 45.08 | 34.75 | 38.53 | 315148手 | 122895万 | 3.93 | 11.36% |
2319.12 (1.00%)
19664.10 -1.06%
