| 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 | 4.09 | 4.13 | 3.86 | 4.06 | 3958881手 | 159369万 | -0.03 | -0.73% |
| 2022-05-31 | 4.45 | 4.45 | 3.96 | 4.09 | 5897315手 | 244993万 | -0.40 | -8.91% |
| 2022-04-29 | 5.31 | 5.71 | 4.04 | 4.49 | 10240538手 | 517595万 | -0.86 | -16.07% |
| 2022-03-31 | 4.44 | 5.52 | 3.96 | 5.35 | 6423237手 | 307656万 | 0.92 | 20.77% |
| 2022-02-28 | 4.36 | 4.73 | 4.34 | 4.43 | 1833742手 | 83636万 | 0.09 | 2.07% |
| 2022-01-28 | 4.52 | 4.77 | 4.29 | 4.34 | 2511121手 | 115540万 | -0.16 | -3.56% |
| 2021-12-31 | 4.20 | 4.72 | 4.19 | 4.50 | 2595917手 | 115815万 | 0.30 | 7.14% |
| 2021-11-30 | 4.32 | 4.58 | 4.20 | 4.20 | 1892841手 | 82647万 | -0.19 | -4.33% |
| 2021-10-29 | 4.63 | 4.74 | 4.29 | 4.39 | 1378814手 | 62645万 | -0.27 | -5.79% |
| 2021-09-30 | 4.53 | 5.36 | 4.50 | 4.66 | 5574097手 | 274073万 | 0.13 | 2.87% |
| 2021-08-31 | 4.17 | 4.57 | 4.13 | 4.53 | 1627048手 | 71642万 | 0.35 | 8.37% |
| 2021-07-30 | 4.75 | 4.81 | 4.11 | 4.18 | 1216264手 | 54879万 | -0.56 | -11.81% |
| 2021-06-30 | 5.12 | 5.24 | 4.72 | 4.74 | 2192509手 | 110007万 | -0.35 | -6.88% |
| 2021-05-31 | 4.76 | 5.21 | 4.76 | 5.09 | 1809595手 | 90466万 | 0.31 | 6.49% |
| 2021-04-30 | 4.98 | 5.17 | 4.75 | 4.78 | 2287998手 | 114163万 | -0.17 | -3.43% |
| 2021-03-31 | 4.78 | 5.08 | 4.62 | 4.95 | 3156583手 | 153260万 | 0.17 | 3.56% |
| 2021-02-26 | 4.70 | 5.07 | 4.51 | 4.78 | 1742612手 | 82713万 | 0.09 | 1.92% |
| 2021-01-29 | 5.08 | 5.09 | 4.68 | 4.69 | 1682461手 | 82317万 | -0.39 | -7.68% |
| 2020-12-31 | 5.72 | 5.74 | 5.00 | 5.08 | 1274070手 | 67698万 | -0.58 | -10.25% |
| 2020-11-30 | 5.48 | 5.94 | 5.45 | 5.66 | 1589718手 | 91647万 | 0.16 | 2.91% |
| 2020-10-30 | 5.77 | 5.95 | 5.50 | 5.50 | 886379手 | 51168万 | -0.22 | -3.85% |
| 2020-09-30 | 5.84 | 6.19 | 5.69 | 5.72 | 3375106手 | 201260万 | -0.11 | -1.89% |
| 2020-08-31 | 5.56 | 6.07 | 5.32 | 5.83 | 3145478手 | 176777万 | 0.31 | 5.62% |
| 2020-07-31 | 5.08 | 6.23 | 5.04 | 5.52 | 5079412手 | 292915万 | 0.45 | 8.88% |
| 2020-06-30 | 6.13 | 6.45 | 5.00 | 5.07 | 1242913手 | 75603万 | -1.05 | -17.16% |
| 2020-05-29 | 6.54 | 6.55 | 6.07 | 6.12 | 1285341手 | 81631万 | -0.47 | -7.13% |
| 2020-04-30 | 6.74 | 6.94 | 6.51 | 6.59 | 1855272手 | 125865万 | -0.17 | -2.52% |
| 2020-03-31 | 7.20 | 7.89 | 6.69 | 6.76 | 3156519手 | 230680万 | -0.42 | -5.85% |
| 2020-02-28 | 6.96 | 7.65 | 6.70 | 7.18 | 2701015手 | 196694万 | -0.55 | -7.12% |
| 2020-01-23 | 8.18 | 8.25 | 7.69 | 7.73 | 1515512手 | 121552万 | -0.37 | -4.57% |
| 2019-12-31 | 7.93 | 8.25 | 7.78 | 8.10 | 2266102手 | 182462万 | 0.19 | 2.40% |
| 2019-11-29 | 7.37 | 8.28 | 7.33 | 7.91 | 3039060手 | 235973万 | 0.54 | 7.33% |
| 2019-10-31 | 7.04 | 7.51 | 7.02 | 7.37 | 1423166手 | 103490万 | 0.35 | 4.99% |
| 2019-09-30 | 7.15 | 7.56 | 7.02 | 7.02 | 1826344手 | 133263万 | -0.13 | -1.82% |
| 2019-08-30 | 8.05 | 8.07 | 6.95 | 7.15 | 1902228手 | 139407万 | -0.94 | -11.62% |
| 2019-07-31 | 8.20 | 8.80 | 8.06 | 8.09 | 2634604手 | 220465万 | 0.03 | 0.37% |
| 2019-06-28 | 9.81 | 10.11 | 7.86 | 8.06 | 1758245手 | 155486万 | -1.72 | -17.59% |
| 2019-05-31 | 10.60 | 10.84 | 9.41 | 9.78 | 2846190手 | 286058万 | -0.94 | -8.77% |
| 2019-04-30 | 10.33 | 11.57 | 9.94 | 10.72 | 4054739手 | 436642万 | 0.47 | 4.58% |
| 2019-03-29 | 9.29 | 11.28 | 9.15 | 10.25 | 5645278手 | 571035万 | 0.99 | 10.69% |
| 2019-02-28 | 8.09 | 9.98 | 8.06 | 9.26 | 2074487手 | 186220万 | 1.17 | 14.46% |
| 2019-01-31 | 7.95 | 8.37 | 7.81 | 8.09 | 1131926手 | 92210万 | 0.17 | 2.15% |
| 2018-12-28 | 8.45 | 8.52 | 7.77 | 7.92 | 1155785手 | 93216万 | -0.30 | -3.65% |
| 2018-11-30 | 7.62 | 9.07 | 7.60 | 8.22 | 2599507手 | 217467万 | 0.66 | 8.73% |
| 2018-10-31 | 8.13 | 8.17 | 6.42 | 7.56 | 1606904手 | 115795万 | -0.70 | -8.47% |
| 2018-09-28 | 8.63 | 8.78 | 8.10 | 8.26 | 776270手 | 65325万 | -0.39 | -4.51% |
| 2018-08-31 | 9.48 | 9.49 | 8.53 | 8.65 | 923822手 | 82014万 | -0.81 | -8.56% |
| 2018-07-31 | 9.40 | 9.63 | 8.57 | 9.46 | 1230205手 | 111443万 | 0.06 | 0.64% |
| 2018-06-29 | 10.11 | 10.40 | 9.00 | 9.40 | 1347249手 | 131831万 | -0.74 | -7.30% |
| 2018-05-31 | 10.74 | 10.88 | 9.92 | 10.14 | 1889203手 | 199234万 | -0.61 | -5.67% |
| 2018-04-27 | 11.75 | 11.87 | 10.61 | 10.75 | 1657809手 | 184314万 | -0.96 | -8.20% |
| 2018-03-30 | 11.73 | 12.06 | 10.56 | 11.71 | 1972302手 | 227830万 | -0.07 | -0.59% |
| 2018-02-28 | 13.53 | 13.65 | 10.68 | 11.78 | 1830072手 | 218088万 | -1.69 | -12.55% |
| 2018-01-31 | 13.09 | 14.62 | 13.09 | 13.47 | 2943385手 | 410960万 | 0.33 | 2.51% |
| 2017-12-29 | 14.00 | 14.66 | 12.73 | 13.14 | 1779078手 | 245092万 | -0.93 | -6.61% |
| 2017-11-30 | 14.85 | 15.08 | 13.90 | 14.07 | 2886601手 | 415895万 | -0.85 | -5.70% |
| 2017-10-31 | 15.90 | 16.08 | 14.55 | 14.92 | 3677746手 | 569445万 | -0.65 | -4.17% |
| 2017-09-29 | 14.36 | 16.14 | 14.10 | 15.57 | 6894627手 | 1036458万 | 1.22 | 8.50% |
| 2017-08-31 | 13.68 | 15.09 | 13.40 | 14.35 | 4301220手 | 611742万 | 0.69 | 5.05% |
| 2017-07-31 | 14.55 | 14.60 | 13.07 | 13.66 | 2683503手 | 374416万 | -0.88 | -6.05% |
| 2017-06-30 | 14.21 | 15.08 | 14.14 | 14.54 | 4453244手 | 650918万 | 0.24 | 1.68% |
| 2017-05-31 | 16.01 | 16.13 | 13.33 | 14.30 | 6778359手 | 996175万 | -1.92 | -11.84% |
| 2017-04-28 | 16.10 | 19.50 | 15.75 | 16.22 | 17775896手 | 3110880万 | 1.58 | 10.79% |
| 2017-03-31 | 13.85 | 15.19 | 13.62 | 14.64 | 4465440手 | 645749万 | 0.76 | 5.48% |
| 2017-02-28 | 13.23 | 14.65 | 13.06 | 13.88 | 3285122手 | 453972万 | 0.65 | 4.91% |
| 2017-01-26 | 13.35 | 13.65 | 12.99 | 13.23 | 1445308手 | 191879万 | -0.10 | -0.75% |
| 2016-12-30 | 13.66 | 14.30 | 12.83 | 13.33 | 3459314手 | 462813万 | -0.28 | -2.06% |
| 2016-11-30 | 13.29 | 14.76 | 12.87 | 13.61 | 3840837手 | 522198万 | 0.35 | 2.64% |
| 2016-10-31 | 13.38 | 13.46 | 12.84 | 13.26 | 1976984手 | 259536万 | -0.41 | -3.00% |
| 2016-09-30 | 13.86 | 13.88 | 12.00 | 13.67 | 3236378手 | 431121万 | -0.24 | -1.73% |
| 2016-08-31 | 12.15 | 14.79 | 11.91 | 13.91 | 6424090手 | 866276万 | 1.73 | 14.20% |
| 2016-07-29 | 12.52 | 13.24 | 11.90 | 12.18 | 4352799手 | 548636万 | -0.32 | -2.56% |
| 2016-06-30 | 11.77 | 12.61 | 11.30 | 12.50 | 3486986手 | 417595万 | 0.66 | 5.57% |
| 2016-05-31 | 12.17 | 12.66 | 10.92 | 11.84 | 3135951手 | 366295万 | -0.37 | -3.03% |
| 2016-04-29 | 12.31 | 13.48 | 12.06 | 12.21 | 5634973手 | 714843万 | -0.18 | -1.45% |
| 2016-03-31 | 11.59 | 13.69 | 11.11 | 12.39 | 8273102手 | 1026667万 | 0.83 | 7.18% |
| 2016-02-29 | 10.76 | 12.15 | 10.32 | 11.56 | 3732109手 | 421646万 | 0.81 | 7.54% |
| 2016-01-29 | 14.70 | 14.73 | 10.29 | 10.75 | 4152608手 | 486225万 | -3.89 | -26.57% |
| 2015-12-31 | 14.33 | 16.44 | 14.10 | 14.64 | 6760396手 | 1041462万 | 0.49 | 3.46% |
| 2015-11-30 | 14.53 | 17.17 | 13.35 | 14.15 | 9179907手 | 1434820万 | -0.81 | -5.41% |
| 2015-10-30 | 12.15 | 15.60 | 11.85 | 14.96 | 8212873手 | 1115700万 | 3.37 | 29.08% |
| 2015-09-30 | 12.23 | 12.63 | 10.70 | 11.59 | 5508473手 | 649565万 | -0.46 | -3.82% |
| 2015-08-31 | 19.60 | 20.49 | 10.71 | 12.05 | 8543872手 | 1420007万 | -6.95 | -36.58% |
| 2015-07-31 | 21.98 | 23.12 | 14.09 | 19.00 | 8803780手 | 1583371万 | -3.09 | -13.99% |
| 2015-06-30 | 20.75 | 27.78 | 19.00 | 22.09 | 10434182手 | 2505790万 | 1.37 | 6.61% |
| 2015-05-29 | 23.69 | 24.30 | 20.00 | 20.72 | 6591454手 | 1467309万 | -1.62 | -7.08% |
| 2015-04-30 | 22.79 | 26.11 | 21.81 | 22.87 | 7841942手 | 1845663万 | 0.23 | 1.02% |
| 2015-03-31 | 19.27 | 24.50 | 17.99 | 22.64 | 9780009手 | 2137370万 | 4.57 | 24.43% |
| 2015-02-27 | 18.69 | 19.19 | 16.55 | 18.71 | 2569512手 | 464709万 | -0.13 | -0.68% |
| 2015-01-30 | 23.71 | 24.87 | 17.70 | 19.05 | 6869132手 | 1398625万 | -4.61 | -19.48% |
| 2014-12-31 | 14.16 | 25.25 | 13.52 | 23.66 | 11252566手 | 2335528万 | 9.65 | 68.88% |
| 2014-11-28 | 10.48 | 14.37 | 10.45 | 14.01 | 6180278手 | 770943万 | 3.76 | 36.68% |
| 2014-10-30 | 10.69 | 10.76 | 9.61 | 10.25 | 1723740手 | 176245万 | 0.25 | 2.40% |
| 2014-09-30 | 9.17 | 10.48 | 9.15 | 10.40 | 2740532手 | 267903万 | 1.26 | 13.79% |
| 2014-08-29 | 8.86 | 9.50 | 8.53 | 9.14 | 2297951手 | 203548万 | 0.15 | 1.69% |
| 2014-07-31 | 7.54 | 9.03 | 7.45 | 8.87 | 3020235手 | 252187万 | 1.40 | 18.74% |
| 2014-06-30 | 7.45 | 7.64 | 6.80 | 7.47 | 1265972手 | 91289万 | -0.01 | -0.13% |
| 2014-05-30 | 7.50 | 7.90 | 7.43 | 7.48 | 1196489手 | 91640万 | -0.07 | -0.93% |
| 2014-04-30 | 9.68 | 10.44 | 7.37 | 7.55 | 2371774手 | 214451万 | -2.17 | -22.32% |
| 2014-03-31 | 8.31 | 10.70 | 8.19 | 9.72 | 3083012手 | 296442万 | 1.35 | 16.13% |
| 2014-02-28 | 8.88 | 9.67 | 8.15 | 8.37 | 1109442手 | 99398万 | -0.59 | -6.58% |
| 2014-01-30 | 9.68 | 9.75 | 8.54 | 8.96 | 1023419手 | 93154万 | -0.72 | -7.44% |
| 2013-12-31 | 10.58 | 11.26 | 9.32 | 9.68 | 1446210手 | 150786万 | -0.70 | -6.74% |
| 2013-11-29 | 10.40 | 10.79 | 10.09 | 10.38 | 781545手 | 81744万 | -0.09 | -0.86% |
| 2013-10-31 | 10.47 | 10.97 | 10.01 | 10.47 | 978709手 | 104057万 | -0.01 | -0.10% |
| 2013-09-30 | 10.55 | 11.29 | 10.25 | 10.48 | 1448976手 | 155925万 | -0.06 | -0.57% |
| 2013-08-30 | 11.01 | 11.93 | 10.10 | 10.54 | 1249539手 | 135868万 | -0.16 | -1.50% |
| 2013-07-19 | 10.10 | 11.62 | 9.64 | 10.70 | 1321746手 | 141189万 | 0.47 | 4.59% |
| 2013-06-28 | 12.51 | 12.99 | 9.01 | 10.23 | 1493990手 | 166860万 | -2.29 | -18.29% |
| 2013-05-31 | 11.13 | 13.07 | 10.98 | 12.52 | 1762785手 | 215074万 | 1.42 | 12.79% |
| 2013-04-26 | 11.76 | 12.56 | 10.85 | 11.10 | 1241354手 | 147854万 | -0.63 | -5.37% |
| 2013-03-29 | 13.14 | 13.15 | 11.26 | 11.73 | 1590729手 | 189317万 | -1.39 | -10.60% |
| 2013-02-28 | 13.78 | 14.46 | 12.39 | 13.12 | 1134481手 | 153062万 | -0.60 | -4.37% |
| 2013-01-31 | 15.00 | 15.09 | 13.13 | 13.72 | 2099952手 | 297271万 | -1.17 | -7.86% |
| 2012-12-31 | 11.30 | 15.10 | 11.15 | 14.89 | 1981015手 | 252037万 | 3.55 | 31.30% |
| 2012-11-30 | 10.81 | 11.75 | 10.72 | 11.34 | 1290958手 | 145731万 | 0.53 | 4.90% |
| 2012-10-31 | 10.85 | 11.40 | 10.42 | 10.81 | 760381手 | 82597万 | -0.06 | -0.55% |
| 2012-09-28 | 11.26 | 12.35 | 10.00 | 10.87 | 1303968手 | 145021万 | -0.38 | -3.38% |
| 2012-08-31 | 12.80 | 13.10 | 11.05 | 11.25 | 904291手 | 106792万 | -1.57 | -12.25% |
| 2012-07-31 | 15.18 | 15.50 | 12.55 | 12.82 | 837318手 | 117809万 | -2.37 | -15.60% |
2319.12 (1.00%)
19664.10 -1.06%
