| 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 | 13.30 | 14.08 | 11.62 | 12.03 | 6076586手 | 784467万 | -1.30 | -9.75% |
| 2022-05-31 | 14.21 | 14.42 | 11.88 | 13.33 | 6645945手 | 880887万 | -1.13 | -7.82% |
| 2022-04-29 | 12.60 | 14.96 | 12.60 | 14.46 | 9333384手 | 1276896万 | 1.74 | 13.68% |
| 2022-03-31 | 9.99 | 13.12 | 9.18 | 12.72 | 9604487手 | 1065379万 | 2.74 | 27.45% |
| 2022-02-28 | 9.45 | 10.35 | 9.14 | 9.98 | 4278306手 | 422102万 | 0.62 | 6.62% |
| 2022-01-28 | 9.08 | 9.90 | 9.03 | 9.36 | 3786871手 | 359477万 | 0.29 | 3.20% |
| 2021-12-31 | 8.06 | 9.22 | 8.04 | 9.07 | 4527759手 | 396833万 | 1.00 | 12.39% |
| 2021-11-30 | 8.01 | 8.46 | 7.50 | 8.07 | 3876469手 | 311124万 | 0.06 | 0.75% |
| 2021-10-29 | 8.42 | 8.85 | 7.87 | 8.01 | 2788545手 | 231718万 | -0.35 | -4.19% |
| 2021-09-30 | 7.78 | 9.46 | 7.76 | 8.36 | 6434185手 | 558567万 | 0.58 | 7.46% |
| 2021-08-31 | 7.10 | 7.85 | 7.09 | 7.78 | 2748808手 | 204048万 | 0.71 | 10.04% |
| 2021-07-30 | 8.10 | 8.21 | 7.05 | 7.07 | 2419586手 | 182337万 | -1.03 | -12.72% |
| 2021-06-30 | 8.26 | 8.36 | 8.05 | 8.10 | 2236655手 | 182795万 | -0.17 | -2.06% |
| 2021-05-31 | 8.11 | 8.31 | 7.98 | 8.27 | 1879531手 | 151781万 | 0.16 | 1.97% |
| 2021-04-30 | 8.47 | 8.81 | 8.02 | 8.11 | 2979528手 | 251002万 | -0.31 | -3.68% |
| 2021-03-31 | 8.36 | 8.50 | 7.98 | 8.42 | 3239096手 | 268663万 | 0.12 | 1.45% |
| 2021-02-26 | 7.73 | 8.68 | 7.66 | 8.30 | 2540984手 | 206621万 | 0.57 | 7.37% |
| 2021-01-29 | 8.24 | 8.33 | 7.71 | 7.73 | 3094340手 | 249139万 | -0.48 | -5.85% |
| 2020-12-31 | 9.28 | 9.34 | 8.13 | 8.21 | 3075913手 | 268172万 | -0.92 | -10.08% |
| 2020-11-30 | 8.33 | 9.43 | 8.29 | 9.13 | 2783961手 | 249317万 | 0.77 | 9.21% |
| 2020-10-30 | 8.66 | 8.87 | 8.31 | 8.36 | 1384641手 | 119214万 | -0.20 | -2.34% |
| 2020-09-30 | 9.51 | 9.56 | 8.50 | 8.56 | 3345236手 | 303069万 | -1.06 | -11.02% |
| 2020-08-31 | 9.44 | 9.94 | 9.10 | 9.62 | 5032336手 | 482768万 | 0.24 | 2.56% |
| 2020-07-31 | 8.13 | 10.49 | 8.08 | 9.38 | 9878014手 | 959016万 | 1.28 | 15.80% |
| 2020-06-30 | 8.78 | 9.27 | 7.98 | 8.10 | 3982084手 | 351213万 | -0.63 | -7.22% |
| 2020-05-29 | 8.26 | 9.21 | 8.23 | 8.73 | 4266911手 | 373956万 | 0.36 | 4.30% |
| 2020-04-30 | 7.61 | 8.47 | 7.46 | 8.37 | 2522038手 | 198436万 | 0.72 | 9.41% |
| 2020-03-31 | 7.69 | 8.25 | 6.99 | 7.65 | 3801744手 | 293192万 | -0.02 | -0.26% |
| 2020-02-28 | 7.71 | 8.29 | 7.61 | 7.67 | 3458136手 | 276348万 | -0.90 | -10.50% |
| 2020-01-23 | 9.06 | 9.26 | 8.54 | 8.57 | 1926575手 | 173230万 | -0.42 | -4.67% |
| 2019-12-31 | 8.02 | 9.00 | 7.97 | 8.99 | 2594455手 | 222512万 | 0.99 | 12.38% |
| 2019-11-29 | 8.43 | 8.49 | 7.60 | 8.00 | 2676014手 | 214256万 | -0.49 | -5.77% |
| 2019-10-31 | 8.61 | 8.97 | 8.33 | 8.49 | 1967674手 | 170930万 | -0.21 | -2.41% |
| 2019-09-30 | 8.60 | 9.14 | 8.50 | 8.70 | 2432079手 | 215975万 | 0.14 | 1.64% |
| 2019-08-30 | 8.97 | 9.07 | 7.92 | 8.56 | 1976334手 | 164921万 | -0.44 | -4.89% |
| 2019-07-31 | 8.98 | 9.32 | 8.62 | 9.00 | 2460837手 | 219561万 | 0.12 | 1.35% |
| 2019-06-28 | 8.77 | 9.56 | 8.55 | 8.88 | 2352964手 | 211295万 | 0.11 | 1.25% |
| 2019-05-31 | 9.30 | 9.45 | 8.51 | 8.77 | 3408324手 | 303992万 | -0.86 | -8.93% |
| 2019-04-30 | 8.76 | 10.86 | 8.76 | 9.63 | 9078311手 | 893937万 | 0.97 | 11.20% |
| 2019-03-29 | 8.55 | 9.21 | 8.32 | 8.66 | 5441465手 | 478987万 | 0.15 | 1.76% |
| 2019-02-28 | 7.65 | 8.71 | 7.63 | 8.51 | 2187500手 | 178712万 | 0.83 | 10.81% |
| 2019-01-31 | 7.07 | 7.71 | 6.94 | 7.68 | 1719422手 | 126258万 | 0.63 | 8.94% |
| 2018-12-28 | 7.73 | 7.82 | 7.00 | 7.05 | 1523585手 | 112743万 | -0.49 | -6.50% |
| 2018-11-30 | 7.55 | 8.20 | 7.39 | 7.54 | 2253391手 | 174375万 | 0.01 | 0.13% |
| 2018-10-31 | 8.00 | 8.04 | 6.91 | 7.53 | 1430910手 | 106178万 | -0.58 | -7.15% |
| 2018-09-28 | 8.22 | 8.32 | 7.67 | 8.11 | 1426117手 | 114997万 | -0.21 | -2.52% |
| 2018-08-31 | 8.78 | 8.85 | 7.92 | 8.32 | 1753453手 | 146002万 | -0.47 | -5.35% |
| 2018-07-31 | 8.98 | 9.05 | 8.09 | 8.79 | 2790725手 | 240081万 | -0.20 | -2.23% |
| 2018-06-29 | 10.67 | 11.11 | 8.73 | 8.99 | 2342681手 | 235817万 | -1.68 | -15.74% |
| 2018-05-31 | 10.84 | 11.65 | 10.63 | 10.67 | 2161323手 | 241275万 | -0.16 | -1.48% |
| 2018-04-27 | 11.17 | 11.46 | 10.51 | 10.83 | 1683329手 | 185355万 | -0.36 | -3.22% |
| 2018-03-30 | 12.18 | 12.83 | 10.38 | 11.19 | 2695395手 | 321379万 | -1.09 | -8.88% |
| 2018-02-28 | 12.54 | 13.53 | 11.32 | 12.28 | 3520055手 | 443611万 | -0.36 | -2.85% |
| 2018-01-31 | 11.12 | 13.00 | 11.08 | 12.64 | 5612000手 | 677294万 | 1.52 | 13.67% |
| 2017-12-29 | 11.49 | 11.55 | 10.30 | 11.12 | 2422798手 | 265560万 | -0.40 | -3.47% |
| 2017-11-30 | 11.73 | 12.21 | 11.07 | 11.52 | 4702659手 | 549558万 | -0.21 | -1.79% |
| 2017-10-31 | 11.86 | 12.16 | 11.49 | 11.73 | 2912489手 | 346047万 | 0.08 | 0.69% |
| 2017-09-29 | 12.92 | 12.94 | 11.47 | 11.65 | 5215586手 | 630746万 | -1.19 | -9.27% |
| 2017-08-31 | 13.19 | 13.79 | 12.25 | 12.84 | 9424871手 | 1222659万 | -0.34 | -2.58% |
| 2017-07-31 | 12.84 | 13.96 | 11.93 | 13.18 | 9170500手 | 1188690万 | 0.25 | 1.93% |
| 2017-06-30 | 11.52 | 13.09 | 11.25 | 12.93 | 6697383手 | 813208万 | 1.35 | 11.66% |
| 2017-05-31 | 12.01 | 12.02 | 11.11 | 11.58 | 5309418手 | 614650万 | -0.56 | -4.61% |
| 2017-04-28 | 11.00 | 12.46 | 10.96 | 12.14 | 8520685手 | 1008638万 | 1.17 | 10.66% |
| 2017-03-31 | 11.13 | 11.47 | 10.65 | 10.97 | 4946081手 | 546593万 | -0.17 | -1.53% |
| 2017-02-28 | 10.64 | 11.47 | 10.48 | 11.14 | 3912091手 | 430496万 | 0.53 | 5.00% |
| 2017-01-26 | 10.71 | 10.89 | 10.22 | 10.61 | 2737118手 | 289827万 | -0.09 | -0.84% |
| 2016-12-30 | 11.80 | 12.20 | 10.57 | 10.70 | 8117935手 | 928899万 | -1.11 | -9.40% |
| 2016-11-30 | 11.09 | 11.93 | 10.80 | 11.81 | 9183563手 | 1041215万 | 0.72 | 6.49% |
| 2016-10-31 | 11.12 | 11.43 | 11.02 | 11.09 | 3997155手 | 447509万 | 0.00 | 0.00% |
| 2016-09-30 | 11.91 | 12.03 | 11.01 | 11.09 | 4902112手 | 558278万 | -0.84 | -7.04% |
| 2016-08-31 | 11.18 | 12.86 | 11.04 | 11.93 | 13877603手 | 1651752万 | 0.69 | 6.14% |
| 2016-07-29 | 12.00 | 12.19 | 10.97 | 11.24 | 13397876手 | 1552071万 | -0.77 | -6.41% |
| 2016-06-30 | 15.58 | 15.58 | 10.56 | 12.01 | 13909074手 | 1597611万 | -5.50 | -31.41% |
| 2015-06-26 | 18.22 | 27.00 | 17.47 | 17.51 | 21668656手 | 4486563万 | -0.45 | -2.51% |
| 2015-05-29 | 15.64 | 19.70 | 13.24 | 17.96 | 15507623手 | 2526068万 | 1.81 | 11.56% |
| 2015-04-30 | 14.09 | 18.35 | 13.72 | 15.66 | 15378495手 | 2432742万 | 1.57 | 11.14% |
| 2015-03-31 | 10.29 | 15.32 | 9.81 | 14.09 | 18028586手 | 2209903万 | 3.94 | 38.70% |
| 2015-02-27 | 9.48 | 10.37 | 8.90 | 10.18 | 4157124手 | 400534万 | 0.52 | 5.37% |
| 2015-01-30 | 10.30 | 10.78 | 8.87 | 9.68 | 8618083手 | 845285万 | -0.50 | -4.91% |
| 2014-12-31 | 8.33 | 11.92 | 8.01 | 10.18 | 19585396手 | 1984213万 | 1.86 | 22.36% |
| 2014-11-28 | 8.00 | 8.33 | 7.10 | 8.32 | 11006156手 | 846069万 | 0.65 | 8.47% |
| 2014-10-30 | 6.48 | 7.83 | 6.18 | 7.67 | 8033265手 | 550705万 | 0.00 | 0.00% |
| 2014-09-30 | 5.75 | 6.48 | 5.73 | 6.42 | 5288163手 | 325090万 | 0.67 | 11.65% |
| 2014-08-29 | 6.15 | 6.25 | 5.64 | 5.75 | 4874566手 | 290526万 | -0.23 | -3.74% |
| 2014-07-31 | 5.45 | 6.36 | 5.43 | 6.15 | 3970738手 | 234564万 | 0.70 | 12.84% |
| 2014-06-30 | 5.60 | 5.61 | 5.25 | 5.45 | 2245694手 | 121635万 | -0.15 | -2.68% |
| 2014-05-30 | 5.92 | 5.92 | 5.52 | 5.60 | 1808777手 | 102610万 | -0.34 | -5.72% |
| 2014-04-30 | 6.43 | 7.20 | 5.66 | 5.94 | 4089946手 | 270400万 | -0.49 | -7.62% |
| 2014-03-31 | 6.64 | 6.91 | 6.06 | 6.43 | 3550804手 | 228599万 | -0.22 | -3.31% |
| 2014-02-28 | 6.05 | 7.40 | 6.02 | 6.65 | 6201046手 | 420459万 | 0.54 | 8.84% |
| 2014-01-30 | 7.10 | 7.10 | 5.72 | 6.11 | 3282607手 | 202819万 | -1.04 | -14.54% |
| 2013-12-31 | 7.19 | 7.37 | 6.72 | 7.15 | 2217174手 | 157876万 | -0.11 | -1.51% |
| 2013-11-29 | 7.13 | 7.52 | 6.84 | 7.26 | 3130812手 | 226275万 | 0.18 | 2.54% |
| 2013-10-31 | 7.06 | 7.80 | 6.73 | 7.08 | 2959494手 | 215752万 | -0.02 | -0.28% |
| 2013-09-30 | 8.00 | 8.00 | 6.95 | 7.10 | 3883170手 | 285456万 | -0.83 | -10.47% |
| 2013-08-30 | 6.48 | 7.94 | 6.44 | 7.93 | 4310087手 | 308354万 | 1.46 | 22.57% |
| 2013-07-31 | 6.23 | 6.95 | 6.11 | 6.47 | 2794712手 | 183519万 | 0.18 | 2.86% |
| 2013-06-28 | 7.40 | 7.99 | 5.65 | 6.29 | 3504936手 | 244369万 | -1.10 | -14.88% |
| 2013-05-31 | 6.68 | 7.77 | 6.65 | 7.39 | 3066447手 | 222997万 | 0.69 | 10.30% |
| 2013-04-26 | 7.15 | 7.42 | 6.63 | 6.70 | 2398566手 | 170867万 | -0.41 | -5.77% |
| 2013-03-29 | 7.48 | 7.53 | 6.31 | 7.11 | 3370665手 | 228941万 | -0.36 | -4.82% |
2319.12 (1.00%)
19664.10 -1.06%
