| 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 | 14.94 | 14.98 | 12.31 | 12.65 | 2679915手 | 370687万 | -2.46 | -16.28% |
| 2022-05-31 | 16.00 | 16.75 | 13.10 | 15.11 | 5813328手 | 859133万 | -0.82 | -5.15% |
| 2022-04-29 | 15.96 | 20.67 | 12.88 | 15.93 | 8571986手 | 1457323万 | 0.31 | 1.99% |
| 2022-03-31 | 8.48 | 17.42 | 8.46 | 15.62 | 12293770手 | 1585197万 | 7.09 | 83.12% |
| 2022-02-28 | 7.80 | 9.07 | 7.40 | 8.53 | 3064478手 | 256993万 | 1.10 | 14.80% |
| 2022-01-28 | 8.43 | 11.38 | 6.74 | 7.43 | 6407833手 | 605089万 | -1.00 | -11.86% |
| 2021-12-31 | 6.59 | 9.28 | 6.56 | 8.43 | 6833953手 | 547458万 | 1.87 | 28.51% |
| 2021-11-30 | 6.38 | 6.90 | 6.16 | 6.56 | 2205382手 | 143074万 | 0.19 | 2.98% |
| 2021-10-29 | 7.30 | 7.89 | 6.28 | 6.37 | 1596235手 | 112008万 | -0.93 | -12.74% |
| 2021-09-30 | 7.71 | 8.37 | 7.21 | 7.30 | 2979845手 | 235561万 | -0.28 | -3.69% |
| 2021-08-31 | 8.40 | 10.00 | 7.48 | 7.58 | 4924460手 | 432163万 | -1.04 | -12.06% |
| 2021-07-30 | 7.76 | 11.97 | 7.52 | 8.62 | 9682118手 | 920966万 | 0.85 | 10.94% |
| 2021-06-30 | 6.99 | 9.90 | 6.99 | 7.77 | 7488269手 | 611658万 | 0.73 | 10.37% |
| 2021-05-31 | 6.09 | 7.40 | 5.90 | 7.04 | 4075047手 | 272151万 | 0.89 | 14.47% |
| 2021-04-30 | 6.15 | 7.25 | 5.48 | 6.15 | 3313611手 | 206811万 | -0.04 | -0.65% |
| 2021-03-31 | 5.49 | 7.26 | 5.37 | 6.19 | 5038305手 | 321421万 | 0.70 | 12.75% |
| 2021-02-26 | 6.08 | 6.18 | 4.90 | 5.49 | 2246603手 | 123286万 | -0.71 | -11.45% |
| 2021-01-29 | 8.99 | 10.42 | 6.09 | 6.20 | 8840310手 | 703725万 | -2.41 | -27.99% |
| 2020-12-31 | 5.46 | 8.61 | 5.37 | 8.61 | 6930041手 | 464784万 | 3.02 | 54.02% |
| 2020-11-30 | 4.86 | 6.86 | 4.78 | 5.59 | 2505828手 | 144714万 | 0.65 | 13.16% |
| 2020-10-30 | 5.50 | 6.16 | 4.88 | 4.94 | 1480126手 | 81172万 | -0.56 | -10.18% |
| 2020-09-30 | 5.32 | 5.60 | 4.59 | 5.50 | 1184479手 | 61231万 | 0.17 | 3.19% |
| 2020-08-31 | 5.42 | 6.60 | 5.21 | 5.33 | 2414500手 | 137216万 | -0.06 | -1.11% |
| 2020-07-31 | 5.11 | 5.84 | 4.85 | 5.39 | 2751229手 | 146325万 | 0.28 | 5.48% |
| 2020-06-30 | 4.50 | 5.27 | 4.48 | 5.11 | 1662659手 | 81318万 | 0.64 | 14.32% |
| 2020-05-29 | 4.35 | 4.69 | 4.26 | 4.47 | 641550手 | 28410万 | 0.09 | 2.06% |
| 2020-04-30 | 4.66 | 5.29 | 4.22 | 4.38 | 1171815手 | 55478万 | -0.30 | -6.41% |
| 2020-03-31 | 4.79 | 5.25 | 4.55 | 4.68 | 859762手 | 42201万 | -0.08 | -1.68% |
| 2020-02-28 | 4.75 | 5.31 | 4.55 | 4.76 | 988026手 | 49145万 | -0.52 | -9.85% |
| 2020-01-23 | 5.45 | 5.96 | 5.23 | 5.28 | 829635手 | 46286万 | -0.11 | -2.04% |
| 2019-12-31 | 5.84 | 6.20 | 5.17 | 5.39 | 1444923手 | 79835万 | -0.25 | -4.43% |
| 2019-11-29 | 5.38 | 5.64 | 5.04 | 5.64 | 424317手 | 22678万 | 0.24 | 4.44% |
| 2019-10-31 | 5.35 | 5.75 | 5.20 | 5.40 | 368391手 | 19839万 | 0.06 | 1.12% |
| 2019-09-30 | 5.54 | 5.86 | 5.26 | 5.34 | 506281手 | 28576万 | -0.21 | -3.78% |
| 2019-08-30 | 5.74 | 5.77 | 5.11 | 5.55 | 562455手 | 30741万 | -0.22 | -3.81% |
| 2019-07-31 | 6.19 | 6.46 | 5.63 | 5.77 | 553791手 | 33203万 | -0.32 | -5.25% |
| 2019-06-28 | 6.03 | 6.24 | 5.57 | 6.09 | 445692手 | 26526万 | 0.06 | 0.99% |
| 2019-05-31 | 6.56 | 6.82 | 5.97 | 6.03 | 598894手 | 37662万 | -0.63 | -9.46% |
| 2019-04-30 | 7.87 | 8.20 | 6.53 | 6.66 | 1304155手 | 100033万 | -1.21 | -15.38% |
| 2019-03-29 | 6.52 | 8.68 | 6.45 | 7.87 | 2308358手 | 170254万 | 1.35 | 20.71% |
| 2019-02-28 | 5.39 | 6.59 | 5.30 | 6.52 | 648278手 | 39696万 | 1.14 | 21.19% |
| 2019-01-31 | 5.79 | 6.31 | 5.25 | 5.38 | 478799手 | 28369万 | -0.36 | -6.27% |
| 2018-12-28 | 6.43 | 6.67 | 5.66 | 5.74 | 505692手 | 31494万 | -0.61 | -9.61% |
| 2018-11-30 | 5.96 | 6.94 | 5.92 | 6.35 | 784057手 | 49413万 | 0.40 | 6.72% |
| 2018-10-31 | 7.02 | 7.23 | 5.39 | 5.95 | 451414手 | 27566万 | -1.11 | -15.72% |
| 2018-09-28 | 7.15 | 7.33 | 6.73 | 7.06 | 271981手 | 19213万 | -0.11 | -1.53% |
| 2018-08-31 | 8.24 | 8.24 | 7.01 | 7.17 | 534839手 | 39895万 | -0.95 | -11.70% |
| 2018-07-31 | 8.27 | 8.75 | 7.62 | 8.12 | 607963手 | 49432万 | -0.17 | -2.05% |
| 2018-06-29 | 10.53 | 11.39 | 7.82 | 8.29 | 1055980手 | 105933万 | -2.37 | -22.23% |
| 2018-05-31 | 10.00 | 11.09 | 9.50 | 10.66 | 1088864手 | 112832万 | 0.68 | 6.81% |
| 2018-04-27 | 10.95 | 11.74 | 9.93 | 9.98 | 914876手 | 98602万 | -1.00 | -9.11% |
| 2018-03-30 | 9.81 | 11.81 | 9.59 | 10.98 | 1649801手 | 177457万 | 1.06 | 10.69% |
| 2018-02-28 | 11.06 | 11.33 | 9.12 | 9.92 | 979246手 | 98006万 | -1.67 | -14.41% |
| 2018-01-31 | 10.57 | 13.40 | 9.88 | 11.59 | 2375264手 | 282300万 | 0.98 | 9.24% |
| 2017-12-29 | 10.50 | 10.88 | 9.85 | 10.61 | 458577手 | 47663万 | 0.11 | 1.05% |
| 2017-11-30 | 12.30 | 12.38 | 10.21 | 10.50 | 586404手 | 66006万 | -1.83 | -14.84% |
| 2017-10-31 | 12.87 | 13.36 | 12.10 | 12.33 | 665705手 | 85187万 | -0.49 | -3.82% |
| 2017-09-29 | 12.69 | 13.60 | 12.65 | 12.82 | 951232手 | 124334万 | 0.13 | 1.02% |
| 2017-08-31 | 13.45 | 13.62 | 12.25 | 12.69 | 871106手 | 111758万 | -0.67 | -5.01% |
| 2017-07-31 | 12.47 | 13.86 | 12.17 | 13.36 | 1505813手 | 197028万 | 0.78 | 6.20% |
| 2017-06-30 | 11.81 | 12.98 | 11.09 | 12.58 | 1035475手 | 127131万 | 0.77 | 6.52% |
| 2017-05-31 | 14.15 | 14.48 | 11.20 | 11.81 | 901858手 | 113382万 | -2.48 | -17.36% |
| 2017-04-28 | 15.65 | 16.43 | 12.90 | 14.29 | 1131273手 | 164686万 | -1.35 | -8.63% |
| 2017-03-31 | 17.66 | 18.93 | 15.40 | 15.64 | 1994871手 | 344254万 | -2.03 | -11.49% |
| 2017-02-28 | 16.10 | 19.32 | 15.60 | 17.67 | 3415456手 | 614801万 | 1.65 | 10.30% |
| 2017-01-26 | 15.59 | 18.50 | 15.12 | 16.02 | 3051601手 | 513960万 | 0.60 | 3.89% |
| 2016-12-30 | 16.41 | 19.86 | 15.40 | 15.42 | 6044604手 | 1066258万 | -1.50 | -8.87% |
| 2016-11-30 | 12.04 | 17.40 | 12.04 | 16.92 | 2657362手 | 384537万 | 4.86 | 40.30% |
| 2016-10-31 | 11.32 | 12.85 | 11.31 | 12.06 | 818593手 | 97581万 | 0.75 | 6.63% |
| 2016-09-30 | 11.39 | 11.80 | 10.91 | 11.31 | 774893手 | 88088万 | -0.10 | -0.88% |
| 2016-08-31 | 10.71 | 12.06 | 10.20 | 11.41 | 1015685手 | 113770万 | 0.68 | 6.34% |
| 2016-07-29 | 13.01 | 13.01 | 10.30 | 10.73 | 1565619手 | 175568万 | -2.96 | -21.62% |
| 2016-06-30 | 14.41 | 14.41 | 13.69 | 13.69 | 2678手 | 380万 | -1.48 | -9.76% |
| 2016-02-01 | 14.10 | 15.17 | 13.95 | 15.17 | 38509手 | 5700万 | 1.38 | 10.01% |
| 2016-01-29 | 21.02 | 21.21 | 13.06 | 13.79 | 1074724手 | 174008万 | -7.41 | -34.95% |
| 2015-12-31 | 22.25 | 22.74 | 20.50 | 21.20 | 1819437手 | 394109万 | -1.11 | -4.97% |
| 2015-11-30 | 20.21 | 25.79 | 19.71 | 22.31 | 3904168手 | 886106万 | 1.55 | 7.47% |
| 2015-10-30 | 18.39 | 23.16 | 17.60 | 20.76 | 3493198手 | 706269万 | 3.29 | 18.83% |
| 2015-09-30 | 23.26 | 24.50 | 15.88 | 17.47 | 4032875手 | 759678万 | -8.37 | -32.39% |
| 2015-08-31 | 18.99 | 30.14 | 17.58 | 25.84 | 4726130手 | 1102524万 | 6.49 | 33.54% |
| 2015-07-31 | 25.10 | 26.97 | 14.00 | 19.35 | 3471088手 | 731402万 | -6.65 | -25.58% |
| 2015-06-30 | 38.78 | 50.09 | 22.52 | 26.00 | 2111529手 | 822919万 | -12.44 | -32.36% |
| 2015-05-29 | 34.49 | 44.35 | 29.05 | 38.44 | 1265876手 | 464464万 | 4.02 | 11.69% |
| 2015-04-30 | 36.28 | 39.10 | 32.00 | 34.38 | 1021298手 | 365672万 | -2.00 | -5.50% |
| 2015-03-31 | 30.25 | 40.50 | 28.38 | 36.38 | 1280368手 | 422139万 | 7.85 | 26.13% |
| 2015-02-27 | 27.05 | 30.59 | 24.77 | 30.04 | 424233手 | 118999万 | 2.95 | 11.01% |
| 2015-01-30 | 21.82 | 28.80 | 20.66 | 26.80 | 424095手 | 104479万 | 5.00 | 22.94% |
| 2014-12-31 | 22.80 | 22.88 | 19.05 | 21.80 | 623731手 | 133344万 | -1.12 | -4.89% |
| 2014-11-28 | 24.03 | 24.34 | 21.24 | 22.92 | 585167手 | 134650万 | -1.73 | -7.02% |
| 2014-10-30 | 20.36 | 27.29 | 20.36 | 24.65 | 661239手 | 161302万 | 0.97 | 5.00% |
| 2014-09-30 | 17.59 | 17.59 | 17.59 | 17.59 | 5420手 | 953万 | 15.51 | 745.67% |
| 2013-07-17 | 1.99 | 2.24 | 1.95 | 2.08 | 6315977手 | 134928万 | 0.10 | 5.05% |
| 2013-06-28 | 2.50 | 2.72 | 1.95 | 1.98 | 7714962手 | 183572万 | -0.53 | -21.12% |
| 2013-05-31 | 2.15 | 2.57 | 2.10 | 2.51 | 8099576手 | 184482万 | 0.45 | 21.84% |
2319.12 (1.00%)
19664.10 -1.06%
