| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-27 | 22.10 | 23.14 | 21.46 | 21.79 | 3206529手 | 716351万 | -0.29 | -1.31% |
| 2023-08-31 | 24.65 | 25.50 | 21.41 | 22.08 | 5010127手 | 1186893万 | -2.60 | -10.54% |
| 2023-07-31 | 23.97 | 26.68 | 23.61 | 24.68 | 7969288手 | 1985718万 | 0.70 | 2.92% |
| 2023-06-30 | 24.25 | 24.38 | 23.30 | 23.98 | 1661078手 | 396984万 | -10.86 | -31.17% |
| 2022-06-23 | 34.63 | 42.29 | 33.30 | 34.84 | 20187862手 | 7683153万 | 0.01 | 0.03% |
| 2022-05-31 | 31.20 | 36.45 | 29.80 | 34.83 | 15950604手 | 5354795万 | 3.15 | 9.94% |
| 2022-04-29 | 38.31 | 39.30 | 27.50 | 31.68 | 13478913手 | 4466642万 | -7.05 | -18.20% |
| 2022-03-31 | 49.21 | 49.23 | 37.90 | 38.73 | 17006614手 | 7190078万 | -10.48 | -21.30% |
| 2022-02-28 | 38.54 | 49.30 | 38.18 | 49.21 | 18521272手 | 8377168万 | 12.03 | 32.36% |
| 2022-01-28 | 46.39 | 46.58 | 37.07 | 37.18 | 14209306手 | 5937680万 | -8.62 | -18.82% |
| 2021-12-31 | 53.40 | 56.45 | 42.68 | 45.80 | 23131302手 | 11489772万 | -8.02 | -14.90% |
| 2021-11-30 | 50.33 | 57.34 | 43.54 | 53.82 | 33791184手 | 16779680万 | 3.22 | 6.36% |
| 2021-10-29 | 46.03 | 55.00 | 41.16 | 50.60 | 22868600手 | 10966835万 | 6.33 | 14.30% |
| 2021-09-30 | 59.50 | 62.10 | 40.92 | 44.27 | 35459932手 | 18675166万 | -13.76 | -23.71% |
| 2021-08-31 | 50.12 | 58.03 | 38.22 | 58.03 | 52277420手 | 24028689万 | 10.33 | 21.66% |
| 2021-07-30 | 20.90 | 47.70 | 19.82 | 47.70 | 57546524手 | 18946425万 | 27.00 | 130.44% |
| 2021-06-30 | 21.71 | 23.43 | 18.55 | 20.70 | 22091186手 | 4631227万 | -1.27 | -5.78% |
| 2021-05-31 | 20.30 | 22.49 | 18.85 | 21.97 | 22142886手 | 4588496万 | 1.62 | 7.96% |
| 2021-04-30 | 19.05 | 21.40 | 18.20 | 20.35 | 24428702手 | 4903044万 | 1.23 | 6.43% |
| 2021-03-31 | 20.80 | 24.76 | 17.38 | 19.12 | 48931028手 | 10359845万 | -1.57 | -7.59% |
| 2021-02-26 | 17.25 | 22.49 | 15.67 | 20.69 | 33722452手 | 6485720万 | 2.89 | 16.24% |
| 2021-01-29 | 13.01 | 19.54 | 13.00 | 17.80 | 45814228手 | 7432383万 | 4.71 | 35.98% |
| 2020-12-31 | 13.50 | 13.60 | 11.53 | 13.09 | 21694310手 | 2738444万 | -0.45 | -3.32% |
| 2020-11-30 | 10.06 | 14.57 | 9.94 | 13.54 | 28140270手 | 3587252万 | 3.47 | 34.46% |
| 2020-10-30 | 10.87 | 11.53 | 10.06 | 10.07 | 4562373手 | 499611万 | -0.67 | -6.24% |
| 2020-09-30 | 12.28 | 12.59 | 10.68 | 10.74 | 8869845手 | 1027244万 | -1.61 | -13.04% |
| 2020-08-31 | 12.41 | 14.88 | 12.00 | 12.35 | 29489692手 | 3991355万 | -0.06 | -0.48% |
| 2020-07-31 | 9.32 | 13.88 | 9.30 | 12.41 | 36224024手 | 4437736万 | 3.09 | 33.16% |
| 2020-06-30 | 9.98 | 10.13 | 9.20 | 9.32 | 7528145手 | 729976万 | -0.83 | -8.18% |
| 2020-05-29 | 9.03 | 10.33 | 9.03 | 10.15 | 12733931手 | 1242921万 | 1.12 | 12.40% |
| 2020-04-30 | 9.00 | 9.32 | 8.47 | 9.03 | 6050888手 | 547698万 | 0.04 | 0.45% |
| 2020-03-31 | 9.08 | 9.83 | 8.36 | 8.99 | 6822774手 | 620371万 | -0.11 | -1.21% |
| 2020-02-28 | 9.13 | 10.47 | 8.28 | 9.10 | 9914994手 | 964389万 | -1.04 | -10.26% |
| 2020-01-23 | 10.88 | 11.35 | 10.05 | 10.14 | 6126953手 | 671207万 | -0.70 | -6.46% |
| 2019-12-31 | 9.90 | 11.18 | 9.72 | 10.84 | 9036093手 | 945335万 | 0.90 | 9.05% |
| 2019-11-29 | 10.01 | 10.38 | 9.44 | 9.94 | 5035185手 | 502738万 | -0.11 | -1.09% |
| 2019-10-31 | 10.87 | 11.11 | 9.93 | 10.05 | 3435914手 | 360312万 | -0.82 | -7.54% |
| 2019-09-30 | 11.59 | 12.12 | 10.66 | 10.87 | 8379747手 | 974480万 | -0.75 | -6.45% |
| 2019-08-30 | 11.18 | 12.58 | 11.01 | 11.62 | 15302281手 | 1793092万 | 0.38 | 3.38% |
| 2019-07-31 | 12.48 | 12.66 | 11.01 | 11.24 | 10397265手 | 1223334万 | -1.60 | -12.46% |
| 2019-06-28 | 13.13 | 15.08 | 12.18 | 12.84 | 25887640手 | 3459166万 | -0.29 | -2.21% |
| 2019-05-31 | 9.98 | 13.73 | 9.40 | 13.13 | 27283420手 | 3347545万 | 2.86 | 27.85% |
| 2019-04-30 | 11.19 | 12.13 | 10.06 | 10.27 | 13241570手 | 1517313万 | -0.88 | -7.89% |
| 2019-03-29 | 10.77 | 12.47 | 10.48 | 11.15 | 19480592手 | 2218584万 | 0.49 | 4.60% |
| 2019-02-28 | 8.60 | 11.35 | 8.58 | 10.66 | 10182678手 | 1036196万 | 2.11 | 24.68% |
| 2019-01-31 | 8.79 | 9.33 | 8.51 | 8.55 | 4265846手 | 382755万 | -0.22 | -2.51% |
| 2018-12-28 | 9.90 | 10.09 | 8.74 | 8.77 | 3626102手 | 342894万 | -0.96 | -9.87% |
| 2018-11-30 | 10.35 | 10.70 | 9.50 | 9.73 | 8323393手 | 853306万 | -0.77 | -7.33% |
| 2018-10-31 | 10.00 | 10.54 | 8.91 | 10.50 | 6057380手 | 593378万 | 0.27 | 2.64% |
| 2018-09-28 | 10.19 | 10.28 | 9.27 | 10.23 | 4152044手 | 408644万 | -0.01 | -0.10% |
| 2018-08-31 | 11.14 | 11.19 | 10.02 | 10.24 | 3905769手 | 407365万 | -0.87 | -7.83% |
| 2018-07-31 | 11.34 | 11.44 | 10.28 | 11.11 | 5946549手 | 653807万 | -0.27 | -2.37% |
| 2018-06-29 | 12.01 | 12.47 | 10.88 | 11.38 | 5785063手 | 679010万 | -0.71 | -5.87% |
| 2018-05-31 | 12.58 | 13.12 | 11.75 | 12.09 | 6157275手 | 777412万 | -0.46 | -3.67% |
| 2018-04-27 | 13.01 | 13.77 | 12.42 | 12.55 | 9562458手 | 1255158万 | -0.46 | -3.54% |
| 2018-03-30 | 12.91 | 14.19 | 11.68 | 13.01 | 14068962手 | 1868031万 | -0.08 | -0.61% |
| 2018-02-28 | 13.44 | 13.59 | 11.60 | 13.09 | 7313758手 | 928225万 | -0.35 | -2.60% |
| 2018-01-31 | 14.60 | 15.89 | 13.33 | 13.44 | 18998906手 | 2781146万 | -1.15 | -7.88% |
| 2017-12-29 | 14.15 | 14.89 | 12.95 | 14.59 | 13569042手 | 1866212万 | 0.40 | 2.82% |
| 2017-11-30 | 14.50 | 15.07 | 12.80 | 14.19 | 16102868手 | 2271188万 | -0.33 | -2.27% |
| 2017-10-31 | 16.45 | 16.45 | 14.14 | 14.52 | 12275308手 | 1856820万 | -1.61 | -9.98% |
| 2017-09-29 | 18.18 | 20.30 | 15.74 | 16.13 | 29115884手 | 5327796万 | -1.96 | -10.84% |
| 2017-08-31 | 18.50 | 20.69 | 16.92 | 18.09 | 51627796手 | 9608335万 | -0.52 | -2.79% |
| 2017-07-31 | 11.32 | 18.61 | 11.32 | 18.61 | 34453620手 | 5015625万 | 7.28 | 64.25% |
| 2017-06-30 | 10.94 | 11.54 | 10.57 | 11.33 | 3145414手 | 351111万 | 0.37 | 3.38% |
| 2017-05-31 | 11.46 | 11.70 | 10.60 | 10.96 | 2657243手 | 296163万 | -0.43 | -3.77% |
| 2017-04-28 | 12.11 | 12.88 | 10.91 | 11.39 | 3540245手 | 431413万 | -0.72 | -5.95% |
| 2017-03-31 | 12.88 | 13.27 | 12.03 | 12.11 | 4515481手 | 575468万 | -0.77 | -5.98% |
| 2017-02-28 | 12.46 | 13.18 | 12.30 | 12.88 | 4703386手 | 599205万 | 0.38 | 3.04% |
| 2017-01-26 | 12.35 | 12.57 | 11.65 | 12.50 | 2544530手 | 311641万 | 0.23 | 1.87% |
| 2016-12-30 | 12.99 | 13.32 | 12.18 | 12.27 | 4077807手 | 519750万 | -0.72 | -5.54% |
| 2016-11-30 | 12.50 | 13.92 | 12.50 | 12.99 | 9963651手 | 1322332万 | 0.43 | 3.42% |
| 2016-10-31 | 12.38 | 12.93 | 12.32 | 12.56 | 3131549手 | 395592万 | 0.20 | 1.62% |
| 2016-09-30 | 13.35 | 13.63 | 12.16 | 12.36 | 4268688手 | 552298万 | -1.00 | -7.49% |
| 2016-08-31 | 13.35 | 13.94 | 12.92 | 13.36 | 8275266手 | 1114600万 | -0.18 | -1.33% |
| 2016-07-29 | 13.35 | 15.73 | 13.22 | 13.54 | 17622808手 | 2564938万 | 0.23 | 1.73% |
| 2016-06-30 | 15.13 | 15.49 | 12.73 | 13.31 | 16336699手 | 2323950万 | -1.73 | -11.50% |
| 2016-05-31 | 13.42 | 15.04 | 11.72 | 15.04 | 18165878手 | 2425591万 | 1.60 | 11.90% |
| 2016-04-29 | 12.66 | 15.30 | 12.35 | 13.44 | 17754110手 | 2429445万 | 0.75 | 5.91% |
| 2016-03-31 | 11.18 | 13.65 | 11.12 | 12.69 | 14885425手 | 1889985万 | 1.56 | 14.02% |
| 2016-02-29 | 11.48 | 12.79 | 10.82 | 11.13 | 6290671手 | 746981万 | -0.33 | -2.88% |
| 2016-01-29 | 14.08 | 14.11 | 11.02 | 11.46 | 7439585手 | 930480万 | -2.56 | -18.26% |
| 2015-12-31 | 13.87 | 15.34 | 13.36 | 14.02 | 9730884手 | 1387386万 | 0.16 | 1.15% |
| 2015-11-30 | 14.39 | 17.69 | 13.20 | 13.86 | 21144034手 | 3338699万 | -0.76 | -5.20% |
| 2015-10-30 | 13.09 | 15.88 | 12.93 | 14.62 | 12819917手 | 1889347万 | 1.97 | 15.57% |
| 2015-09-30 | 13.05 | 14.06 | 12.10 | 12.65 | 7913743手 | 1043157万 | -0.65 | -4.89% |
| 2015-08-31 | 14.03 | 18.75 | 11.50 | 13.30 | 20337420手 | 3225757万 | -0.88 | -6.21% |
| 2015-07-31 | 17.97 | 18.50 | 12.52 | 14.18 | 26157198手 | 4094528万 | -3.97 | -21.87% |
| 2015-06-30 | 23.01 | 26.50 | 15.71 | 18.15 | 29836284手 | 6702291万 | -4.66 | -20.43% |
| 2015-05-29 | 32.45 | 33.12 | 21.11 | 22.81 | 28581170手 | 7146793万 | -8.80 | -27.24% |
| 2015-04-30 | 27.18 | 35.35 | 26.98 | 32.31 | 22979052手 | 7027749万 | 5.13 | 18.87% |
| 2015-03-31 | 25.88 | 27.67 | 25.20 | 27.18 | 13306677手 | 3524286万 | 1.10 | 4.28% |
| 2015-02-27 | 26.00 | 26.13 | 24.00 | 25.69 | 4786533手 | 1196694万 | -1.26 | -4.78% |
| 2015-01-30 | 25.91 | 28.80 | 23.70 | 26.35 | 13301057手 | 3544031万 | 0.47 | 1.82% |
| 2014-12-31 | 22.30 | 27.50 | 22.26 | 25.88 | 17226288手 | 4324849万 | 3.38 | 15.02% |
| 2014-11-28 | 22.16 | 23.24 | 21.14 | 22.50 | 6251117手 | 1386287万 | 1.19 | 5.58% |
| 2014-10-30 | 21.82 | 22.74 | 20.43 | 21.31 | 3342775手 | 728572万 | 0.22 | 1.01% |
| 2014-09-30 | 22.28 | 23.10 | 21.33 | 21.81 | 4352870手 | 973034万 | -0.56 | -2.50% |
| 2014-08-29 | 22.13 | 24.78 | 21.70 | 22.37 | 9101458手 | 2132289万 | 0.44 | 1.98% |
| 2014-07-31 | 19.74 | 22.76 | 19.37 | 22.20 | 8683890手 | 1822402万 | 2.55 | 12.98% |
| 2014-06-30 | 19.30 | 20.48 | 18.63 | 19.65 | 3957715手 | 767282万 | 0.36 | 1.87% |
| 2014-05-30 | 19.30 | 20.89 | 19.05 | 19.29 | 2576843手 | 508433万 | -0.05 | -0.26% |
| 2014-04-30 | 20.01 | 21.68 | 19.12 | 19.34 | 4422465手 | 906676万 | -0.68 | -3.40% |
| 2014-03-31 | 21.10 | 21.66 | 19.05 | 20.02 | 4054181手 | 827588万 | -0.98 | -4.67% |
| 2014-02-28 | 20.89 | 22.87 | 20.55 | 21.00 | 4200610手 | 921134万 | 0.11 | 0.53% |
| 2014-01-30 | 22.17 | 23.39 | 20.61 | 20.89 | 3745882手 | 815802万 | -1.38 | -6.20% |
| 2013-12-31 | 26.16 | 26.99 | 21.20 | 22.27 | 5131763手 | 1253959万 | -4.24 | -15.99% |
| 2013-11-29 | 25.44 | 27.70 | 24.18 | 26.51 | 5604463手 | 1450632万 | 1.33 | 5.28% |
| 2013-10-31 | 27.90 | 28.73 | 24.06 | 25.18 | 4984212手 | 1350348万 | -3.02 | -10.71% |
| 2013-09-30 | 29.29 | 31.88 | 27.33 | 28.20 | 8382320手 | 2465687万 | -1.04 | -3.56% |
2319.12 (1.00%)
19664.10 -1.06%
