| 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 | 28.15 | 29.69 | 25.61 | 28.23 | 5711151手 | 1577019万 | -0.20 | -0.70% |
| 2022-05-31 | 25.46 | 30.85 | 23.43 | 28.43 | 10143850手 | 2817728万 | 2.45 | 9.43% |
| 2022-04-29 | 23.70 | 29.49 | 23.28 | 25.98 | 11962540手 | 3148876万 | 1.39 | 5.65% |
| 2022-03-31 | 22.10 | 32.87 | 21.96 | 24.59 | 19346070手 | 5209176万 | 2.18 | 9.73% |
| 2022-02-28 | 13.17 | 24.92 | 12.83 | 22.41 | 8569406手 | 1773963万 | 9.28 | 70.68% |
| 2022-01-28 | 16.92 | 17.36 | 12.98 | 13.13 | 2963296手 | 465540万 | -3.78 | -22.35% |
| 2021-12-31 | 16.50 | 19.43 | 16.36 | 16.91 | 9000056手 | 1604078万 | 0.48 | 2.92% |
| 2021-11-30 | 18.36 | 19.72 | 16.21 | 16.43 | 10298126手 | 1780125万 | -1.64 | -9.08% |
| 2021-10-29 | 18.27 | 19.56 | 16.28 | 18.07 | 7510234手 | 1351326万 | -0.22 | -1.20% |
| 2021-09-30 | 12.55 | 19.44 | 12.22 | 18.29 | 10783646手 | 1767492万 | 5.74 | 45.74% |
| 2021-08-31 | 13.80 | 15.44 | 12.21 | 12.55 | 4094375手 | 578811万 | -1.46 | -10.42% |
| 2021-07-30 | 16.24 | 17.86 | 13.36 | 14.01 | 7069148手 | 1122185万 | -2.32 | -14.21% |
| 2021-06-30 | 16.15 | 20.90 | 15.28 | 16.33 | 11987383手 | 2082413万 | 0.04 | 0.25% |
| 2021-05-31 | 13.25 | 16.48 | 12.79 | 16.29 | 8635972手 | 1275429万 | 2.99 | 22.48% |
| 2021-04-30 | 13.19 | 16.00 | 12.38 | 13.30 | 10081275手 | 1410336万 | 0.12 | 0.91% |
| 2021-03-31 | 12.24 | 14.77 | 11.35 | 13.18 | 12200707手 | 1585859万 | 1.00 | 8.21% |
| 2021-02-26 | 15.27 | 16.88 | 11.51 | 12.18 | 7002820手 | 967050万 | -3.21 | -20.86% |
| 2021-01-29 | 19.41 | 21.80 | 13.80 | 15.39 | 11397349手 | 1967668万 | -4.02 | -20.71% |
| 2020-12-31 | 9.35 | 22.53 | 8.97 | 19.41 | 22450236手 | 3628769万 | 9.52 | 96.26% |
| 2020-11-30 | 6.50 | 12.61 | 6.44 | 9.89 | 14742932手 | 1430333万 | 3.05 | 44.59% |
| 2020-10-30 | 6.22 | 7.27 | 6.21 | 6.84 | 2098001手 | 142050万 | 0.65 | 10.50% |
| 2020-09-30 | 7.24 | 7.36 | 6.08 | 6.19 | 2114808手 | 144147万 | -1.09 | -14.97% |
| 2020-08-31 | 7.08 | 7.60 | 6.55 | 7.28 | 3759891手 | 266023万 | 0.20 | 2.83% |
| 2020-07-31 | 6.44 | 8.49 | 6.38 | 7.08 | 9048070手 | 683418万 | 0.56 | 8.59% |
| 2020-06-30 | 5.46 | 6.59 | 5.19 | 6.52 | 4376274手 | 258058万 | 1.07 | 19.63% |
| 2020-05-29 | 5.00 | 5.49 | 4.96 | 5.45 | 1681004手 | 87752万 | 0.45 | 9.00% |
| 2020-04-30 | 5.16 | 5.32 | 4.82 | 5.00 | 1424045手 | 72269万 | -0.15 | -2.91% |
| 2020-03-31 | 5.07 | 5.68 | 4.78 | 5.15 | 1806277手 | 94714万 | 0.08 | 1.58% |
| 2020-02-28 | 5.26 | 5.75 | 4.73 | 5.07 | 2119029手 | 111900万 | -0.77 | -13.19% |
| 2020-01-23 | 6.25 | 6.78 | 5.81 | 5.84 | 2242143手 | 142871万 | -0.39 | -6.26% |
| 2019-12-31 | 5.62 | 6.39 | 5.59 | 6.23 | 2525003手 | 154692万 | 0.61 | 10.85% |
| 2019-11-29 | 6.08 | 6.14 | 5.58 | 5.62 | 1133906手 | 66384万 | -0.50 | -8.17% |
| 2019-10-31 | 6.32 | 6.82 | 6.05 | 6.12 | 1796799手 | 116474万 | -0.21 | -3.32% |
| 2019-09-30 | 6.60 | 7.34 | 6.30 | 6.33 | 4933919手 | 335281万 | -0.45 | -6.64% |
| 2019-08-30 | 6.09 | 6.78 | 5.50 | 6.78 | 2958022手 | 182701万 | 0.68 | 11.15% |
| 2019-07-31 | 7.48 | 8.19 | 5.94 | 6.10 | 4610549手 | 330442万 | -1.34 | -18.01% |
| 2019-06-28 | 6.51 | 7.70 | 5.90 | 7.44 | 2400574手 | 162409万 | 0.95 | 14.64% |
| 2019-05-31 | 6.77 | 7.19 | 6.13 | 6.49 | 2522023手 | 166721万 | -0.39 | -5.67% |
| 2019-04-30 | 7.74 | 8.65 | 6.52 | 6.88 | 5577142手 | 438053万 | -0.94 | -12.02% |
| 2019-03-29 | 5.53 | 8.68 | 5.49 | 7.82 | 9074110手 | 662027万 | 2.29 | 41.41% |
| 2019-02-28 | 4.93 | 5.84 | 4.89 | 5.53 | 2257222手 | 118821万 | 0.74 | 15.45% |
| 2019-01-31 | 4.59 | 5.26 | 4.47 | 4.79 | 1285321手 | 62809万 | 0.22 | 4.81% |
| 2018-12-28 | 5.14 | 5.35 | 4.51 | 4.57 | 915635手 | 45693万 | -0.50 | -9.86% |
| 2018-11-30 | 4.55 | 5.23 | 4.54 | 5.07 | 1593477手 | 77903万 | 0.52 | 11.43% |
| 2018-10-31 | 5.42 | 5.44 | 4.26 | 4.55 | 1019613手 | 47664万 | -0.95 | -17.27% |
| 2018-09-28 | 5.40 | 5.73 | 5.11 | 5.50 | 1521968手 | 83087万 | 0.08 | 1.48% |
| 2018-08-31 | 6.28 | 6.34 | 5.42 | 5.42 | 1213994手 | 70165万 | -0.88 | -13.97% |
| 2018-07-31 | 6.51 | 6.65 | 5.61 | 6.30 | 2053724手 | 127426万 | -0.16 | -2.48% |
| 2018-06-29 | 7.58 | 7.92 | 5.99 | 6.46 | 2842413手 | 198962万 | -1.21 | -15.78% |
| 2018-05-31 | 6.19 | 7.97 | 6.19 | 7.67 | 3627350手 | 264590万 | 1.49 | 24.11% |
| 2018-04-27 | 6.55 | 6.65 | 6.13 | 6.18 | 708818手 | 45449万 | -0.35 | -5.36% |
| 2018-03-30 | 6.88 | 7.25 | 6.10 | 6.53 | 1039449手 | 71242万 | -0.36 | -5.22% |
| 2018-02-28 | 7.42 | 7.45 | 6.42 | 6.89 | 665010手 | 45493万 | -0.58 | -7.76% |
| 2018-01-31 | 7.68 | 8.34 | 7.38 | 7.47 | 1758774手 | 140534万 | -0.22 | -2.86% |
| 2017-12-29 | 7.73 | 8.06 | 7.29 | 7.69 | 1250837手 | 95992万 | -0.04 | -0.52% |
| 2017-11-30 | 8.97 | 9.82 | 7.69 | 7.73 | 2293344手 | 206674万 | -1.26 | -14.02% |
| 2017-10-31 | 8.97 | 10.00 | 8.80 | 8.99 | 3623224手 | 338790万 | 0.07 | 0.79% |
| 2017-09-29 | 8.60 | 9.25 | 8.45 | 8.92 | 2619412手 | 232634万 | 0.33 | 3.84% |
| 2017-08-31 | 8.65 | 9.72 | 8.32 | 8.59 | 4414241手 | 401150万 | -0.11 | -1.26% |
| 2017-07-31 | 7.93 | 8.85 | 7.58 | 8.70 | 2365741手 | 194238万 | 0.77 | 9.71% |
| 2017-06-30 | 7.60 | 8.24 | 7.38 | 7.93 | 1203467手 | 95559万 | 0.31 | 4.07% |
| 2017-05-31 | 8.28 | 8.31 | 7.26 | 7.62 | 890310手 | 69510万 | -0.66 | -7.97% |
| 2017-04-28 | 9.58 | 9.76 | 8.12 | 8.28 | 1541863手 | 140363万 | -1.25 | -13.12% |
| 2017-03-31 | 9.91 | 11.07 | 9.46 | 9.53 | 3863970手 | 394270万 | -0.36 | -3.64% |
| 2017-02-28 | 9.26 | 10.64 | 9.05 | 9.89 | 2948974手 | 292743万 | 0.62 | 6.69% |
| 2017-01-26 | 9.19 | 9.67 | 8.70 | 9.27 | 1233947手 | 115967万 | 0.09 | 0.98% |
| 2016-12-30 | 9.88 | 10.09 | 8.88 | 9.18 | 1336404手 | 125961万 | -0.73 | -7.37% |
| 2016-11-30 | 9.99 | 10.44 | 9.73 | 9.91 | 3025411手 | 304368万 | -0.07 | -0.70% |
| 2016-10-31 | 9.53 | 10.66 | 9.42 | 9.98 | 2266250手 | 224567万 | 0.46 | 4.83% |
| 2016-09-30 | 10.28 | 10.34 | 9.25 | 9.52 | 1811815手 | 177109万 | -0.81 | -7.84% |
| 2016-08-31 | 10.68 | 10.85 | 10.02 | 10.33 | 3590548手 | 371563万 | -0.49 | -4.53% |
| 2016-07-29 | 10.95 | 13.81 | 10.61 | 10.82 | 5715526手 | 678506万 | -0.27 | -2.44% |
| 2016-06-30 | 9.15 | 11.73 | 9.04 | 11.09 | 4385056手 | 461247万 | 1.94 | 21.20% |
| 2016-05-31 | 8.80 | 10.49 | 8.67 | 9.15 | 4569549手 | 435165万 | 0.31 | 3.51% |
| 2016-04-29 | 8.38 | 9.01 | 7.80 | 8.84 | 1529964手 | 128037万 | 0.45 | 5.36% |
| 2016-03-31 | 6.85 | 8.58 | 6.76 | 8.39 | 2074680手 | 160954万 | 1.55 | 22.66% |
| 2016-02-29 | 7.24 | 8.07 | 6.68 | 6.84 | 1204754手 | 89066万 | -0.41 | -5.66% |
| 2016-01-29 | 10.00 | 10.12 | 6.85 | 7.25 | 1763766手 | 146222万 | -2.79 | -27.79% |
| 2015-12-31 | 9.13 | 10.50 | 8.76 | 10.04 | 2949454手 | 286560万 | 0.90 | 9.85% |
| 2015-11-30 | 8.94 | 10.09 | 8.74 | 9.14 | 3146411手 | 303006万 | 0.15 | 1.67% |
| 2015-10-30 | 8.20 | 9.31 | 8.08 | 8.99 | 1858034手 | 164055万 | 1.05 | 13.22% |
| 2015-09-30 | 8.41 | 8.99 | 7.40 | 7.94 | 1673357手 | 137143万 | -0.61 | -7.13% |
| 2015-08-31 | 9.65 | 11.92 | 7.61 | 8.55 | 3104739手 | 314716万 | -1.23 | -12.58% |
| 2015-07-31 | 14.06 | 14.75 | 7.40 | 9.78 | 5642249手 | 580370万 | -4.22 | -30.14% |
| 2015-06-30 | 14.12 | 16.88 | 11.98 | 14.00 | 6630435手 | 972953万 | 0.00 | 0.00% |
| 2015-05-29 | 12.44 | 14.70 | 11.51 | 14.00 | 4723100手 | 614215万 | 1.41 | 11.31% |
| 2015-04-30 | 11.61 | 13.33 | 11.60 | 12.47 | 5647495手 | 707693万 | 0.81 | 6.95% |
| 2015-03-31 | 10.39 | 12.20 | 10.24 | 11.66 | 5360095手 | 601609万 | 1.47 | 14.20% |
| 2015-02-27 | 10.87 | 11.02 | 9.81 | 10.35 | 1579395手 | 162658万 | -0.82 | -7.42% |
| 2015-01-30 | 11.67 | 12.48 | 10.06 | 11.05 | 3345239手 | 379855万 | -0.62 | -5.31% |
| 2014-12-31 | 9.61 | 12.31 | 9.61 | 11.67 | 6764073手 | 756704万 | 2.06 | 21.44% |
| 2014-11-28 | 8.86 | 10.07 | 8.73 | 9.61 | 3637127手 | 338628万 | 1.09 | 12.79% |
| 2014-10-30 | 8.85 | 9.25 | 8.12 | 8.52 | 1603565手 | 140977万 | 0.27 | 3.05% |
| 2014-09-30 | 9.05 | 9.11 | 8.54 | 8.84 | 1047913手 | 91911万 | -0.71 | -7.43% |
| 2014-08-29 | 8.23 | 9.78 | 8.00 | 9.55 | 3608339手 | 312232万 | 1.29 | 15.62% |
| 2014-07-31 | 7.01 | 8.42 | 6.93 | 8.26 | 3405617手 | 262050万 | 1.25 | 17.83% |
| 2014-06-30 | 7.36 | 7.45 | 6.76 | 7.01 | 988732手 | 70231万 | -0.33 | -4.50% |
| 2014-05-30 | 7.51 | 7.88 | 7.30 | 7.34 | 864204手 | 64859万 | -0.17 | -2.26% |
| 2014-04-30 | 7.96 | 8.58 | 7.33 | 7.51 | 1542759手 | 125227万 | -0.45 | -5.65% |
| 2014-03-31 | 8.03 | 9.23 | 7.70 | 7.96 | 3234225手 | 275020万 | -0.11 | -1.36% |
| 2014-02-28 | 8.17 | 9.11 | 7.93 | 8.07 | 1422678手 | 121301万 | -0.13 | -1.58% |
| 2014-01-30 | 10.05 | 10.09 | 8.10 | 8.20 | 1637492手 | 151639万 | -1.94 | -19.13% |
| 2013-12-31 | 10.40 | 11.25 | 9.44 | 10.14 | 2489734手 | 260952万 | -0.41 | -3.89% |
| 2013-11-29 | 9.62 | 11.31 | 9.26 | 10.55 | 3447881手 | 362443万 | 0.83 | 8.54% |
| 2013-10-31 | 11.02 | 11.40 | 9.11 | 9.72 | 2075412手 | 221273万 | -1.30 | -11.80% |
| 2013-09-30 | 12.66 | 13.11 | 10.95 | 11.02 | 2399757手 | 292146万 | -1.71 | -13.43% |
| 2013-08-30 | 12.38 | 13.97 | 12.38 | 12.73 | 3020125手 | 397404万 | 0.34 | 2.74% |
| 2013-07-31 | 13.45 | 14.29 | 12.29 | 12.39 | 3531702手 | 467117万 | -1.12 | -8.29% |
| 2013-06-28 | 16.12 | 16.37 | 12.98 | 13.51 | 1789700手 | 265751万 | -2.62 | -16.24% |
| 2013-05-31 | 14.72 | 17.19 | 14.00 | 16.13 | 3318763手 | 527114万 | 1.30 | 8.77% |
2319.12 (1.00%)
19664.10 -1.06%
