| 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 | 16.50 | 17.35 | 15.10 | 17.05 | 5527666手 | 891834万 | 0.50 | 3.02% |
| 2022-05-31 | 12.00 | 16.66 | 11.90 | 16.55 | 6246353手 | 947696万 | 4.49 | 37.23% |
| 2022-04-29 | 14.71 | 15.35 | 10.30 | 12.06 | 6549854手 | 822565万 | -2.67 | -18.13% |
| 2022-03-31 | 15.90 | 16.20 | 12.07 | 14.73 | 10310605手 | 1468371万 | -1.22 | -7.65% |
| 2022-02-28 | 18.23 | 18.52 | 15.02 | 15.95 | 6086490手 | 1000304万 | -1.85 | -10.39% |
| 2022-01-28 | 24.67 | 24.88 | 16.36 | 17.80 | 9369929手 | 1768922万 | -6.97 | -28.14% |
| 2021-12-31 | 25.30 | 25.74 | 22.40 | 24.77 | 5464572手 | 1305128万 | -0.58 | -2.29% |
| 2021-11-30 | 20.87 | 26.45 | 20.00 | 25.35 | 7498380手 | 1750516万 | 4.05 | 19.01% |
| 2021-10-29 | 21.76 | 22.91 | 19.05 | 21.30 | 5390274手 | 1134586万 | -0.44 | -2.02% |
| 2021-09-30 | 27.00 | 27.80 | 20.40 | 21.74 | 6918496手 | 1604496万 | -5.18 | -19.24% |
| 2021-08-31 | 23.00 | 29.30 | 22.70 | 26.92 | 8021325手 | 2065401万 | 3.22 | 13.59% |
| 2021-07-30 | 18.05 | 24.93 | 16.63 | 23.70 | 8103949手 | 1653029万 | 5.56 | 30.65% |
| 2021-06-30 | 15.13 | 19.12 | 14.05 | 18.14 | 7799081手 | 1266115万 | 3.00 | 19.82% |
| 2021-05-31 | 12.98 | 15.40 | 12.54 | 15.14 | 5451956手 | 764957万 | 2.17 | 16.73% |
| 2021-04-30 | 13.20 | 15.27 | 12.58 | 12.97 | 5863295手 | 816921万 | -0.13 | -0.99% |
| 2021-03-31 | 14.35 | 14.46 | 11.15 | 13.10 | 5311925手 | 677304万 | -1.25 | -8.71% |
| 2021-02-26 | 14.84 | 16.56 | 13.98 | 14.35 | 3412832手 | 517178万 | -0.28 | -1.91% |
| 2021-01-29 | 15.45 | 17.15 | 13.61 | 14.63 | 7349248手 | 1148714万 | -0.27 | -1.81% |
| 2020-12-31 | 11.93 | 15.88 | 11.50 | 14.90 | 5972732手 | 818548万 | 4.21 | 39.38% |
| 2020-11-30 | 8.75 | 12.18 | 8.70 | 10.69 | 6034814手 | 622215万 | 2.36 | 28.33% |
| 2020-10-30 | 7.46 | 8.53 | 7.25 | 8.33 | 2419452手 | 186967万 | 0.95 | 12.87% |
| 2020-09-30 | 6.96 | 7.80 | 6.76 | 7.38 | 3639359手 | 266599万 | 0.45 | 6.49% |
| 2020-08-31 | 6.01 | 7.40 | 6.01 | 6.93 | 4569928手 | 307409万 | 1.00 | 16.86% |
| 2020-07-31 | 4.17 | 6.02 | 3.99 | 5.93 | 4482811手 | 212829万 | 1.79 | 43.24% |
| 2020-06-30 | 4.12 | 4.40 | 4.05 | 4.14 | 1994682手 | 84501万 | 0.02 | 0.48% |
| 2020-05-29 | 4.22 | 4.45 | 3.99 | 4.12 | 1543151手 | 64053万 | -0.09 | -2.14% |
| 2020-04-30 | 3.74 | 4.56 | 3.72 | 4.21 | 2439366手 | 100727万 | 0.46 | 12.27% |
| 2020-03-31 | 3.28 | 4.39 | 3.28 | 3.75 | 4129464手 | 157801万 | 0.47 | 14.33% |
| 2020-02-28 | 3.27 | 3.58 | 3.07 | 3.28 | 2009739手 | 66794万 | -0.16 | -4.65% |
| 2020-01-23 | 3.30 | 3.89 | 3.30 | 3.44 | 1578418手 | 57656万 | 0.14 | 4.24% |
| 2019-12-31 | 2.83 | 3.32 | 2.78 | 3.30 | 1534241手 | 47732万 | 0.47 | 16.61% |
| 2019-11-29 | 2.80 | 2.95 | 2.74 | 2.83 | 638639手 | 18001万 | 0.04 | 1.43% |
| 2019-10-31 | 2.76 | 2.93 | 2.76 | 2.79 | 613731手 | 17548万 | 0.03 | 1.09% |
| 2019-09-30 | 2.88 | 2.98 | 2.76 | 2.76 | 911097手 | 26356万 | -0.12 | -4.17% |
| 2019-08-30 | 3.14 | 3.14 | 2.86 | 2.88 | 774981手 | 23079万 | -0.28 | -8.86% |
| 2019-07-31 | 3.20 | 3.30 | 2.83 | 3.16 | 1260860手 | 38879万 | 0.03 | 0.96% |
| 2019-06-28 | 3.11 | 3.37 | 2.73 | 3.13 | 1202626手 | 37294万 | 0.02 | 0.64% |
| 2019-05-31 | 3.89 | 3.95 | 3.01 | 3.11 | 1622382手 | 54742万 | -0.89 | -22.25% |
| 2019-04-30 | 4.25 | 4.81 | 3.80 | 4.00 | 3743845手 | 166776万 | -0.20 | -4.76% |
| 2019-03-29 | 3.62 | 4.78 | 3.53 | 4.20 | 4049879手 | 163831万 | 0.58 | 16.02% |
| 2019-02-28 | 2.61 | 3.83 | 2.60 | 3.62 | 1876697手 | 62347万 | 1.01 | 38.70% |
| 2019-01-31 | 2.63 | 2.90 | 2.41 | 2.61 | 2330849手 | 61752万 | 0.11 | 4.40% |
| 2018-12-28 | 2.50 | 2.50 | 2.42 | 2.50 | 87003手 | 2171万 | 0.12 | 5.04% |
| 2018-10-26 | 4.05 | 4.05 | 2.08 | 2.38 | 2089197手 | 46880万 | -1.88 | -44.13% |
| 2018-09-28 | 5.23 | 5.23 | 4.26 | 4.26 | 5089手 | 252万 | -1.24 | -22.55% |
| 2018-01-30 | 5.58 | 5.81 | 5.38 | 5.50 | 1751739手 | 97802万 | -0.10 | -1.79% |
| 2017-12-29 | 5.67 | 6.16 | 5.40 | 5.60 | 1926051手 | 111427万 | -0.08 | -1.41% |
| 2017-11-30 | 5.85 | 6.05 | 5.45 | 5.68 | 1681749手 | 97038万 | -0.16 | -2.74% |
| 2017-10-31 | 6.76 | 6.80 | 5.79 | 5.84 | 1472442手 | 93162万 | -0.87 | -12.97% |
| 2017-09-29 | 6.87 | 7.44 | 6.61 | 6.71 | 4666762手 | 328477万 | -0.16 | -2.33% |
| 2017-08-31 | 7.15 | 7.92 | 6.60 | 6.87 | 6616585手 | 472631万 | -0.35 | -4.85% |
| 2017-07-31 | 6.27 | 7.41 | 6.25 | 7.22 | 5162357手 | 359238万 | 0.98 | 15.71% |
| 2017-06-30 | 5.65 | 6.54 | 5.54 | 6.24 | 2541195手 | 155429万 | 0.57 | 10.05% |
| 2017-05-31 | 7.14 | 7.21 | 5.37 | 5.67 | 3607134手 | 221446万 | -1.47 | -20.59% |
| 2017-04-28 | 7.46 | 8.43 | 6.91 | 7.14 | 7919753手 | 612687万 | -0.45 | -5.93% |
| 2017-03-31 | 7.64 | 7.93 | 7.18 | 7.59 | 5607033手 | 420589万 | -0.02 | -0.26% |
| 2017-02-28 | 7.11 | 8.37 | 7.00 | 7.61 | 8127169手 | 621798万 | 0.47 | 6.58% |
| 2017-01-26 | 6.88 | 7.48 | 6.46 | 7.14 | 3525599手 | 250097万 | 0.27 | 3.93% |
| 2016-12-30 | 7.28 | 7.58 | 6.72 | 6.87 | 4320804手 | 308340万 | -0.43 | -5.89% |
| 2016-11-30 | 7.17 | 8.14 | 7.01 | 7.30 | 8665616手 | 656842万 | 0.17 | 2.38% |
| 2016-10-31 | 6.90 | 7.81 | 6.84 | 7.13 | 4306250手 | 312839万 | 0.26 | 3.79% |
| 2016-09-30 | 7.03 | 7.27 | 6.67 | 6.87 | 3538055手 | 247178万 | -0.18 | -2.55% |
| 2016-08-31 | 6.77 | 7.47 | 6.57 | 7.05 | 4875748手 | 341819万 | 0.25 | 3.68% |
| 2016-07-29 | 6.50 | 8.18 | 6.36 | 6.80 | 11627952手 | 866281万 | 0.34 | 5.26% |
| 2016-06-30 | 6.37 | 6.71 | 5.90 | 6.46 | 4362158手 | 276341万 | 0.10 | 1.57% |
| 2016-05-31 | 7.15 | 7.24 | 6.08 | 6.36 | 3312872手 | 217042万 | -0.72 | -10.17% |
| 2016-04-29 | 7.60 | 8.16 | 6.97 | 7.08 | 6718527手 | 515633万 | -0.59 | -7.69% |
| 2016-03-31 | 7.21 | 8.49 | 7.12 | 7.67 | 9729276手 | 766133万 | 0.49 | 6.83% |
| 2016-02-29 | 7.02 | 8.44 | 6.80 | 7.18 | 5415105手 | 418188万 | 0.25 | 3.61% |
| 2016-01-29 | 9.86 | 11.32 | 6.58 | 6.93 | 15384198手 | 1418454万 | -2.43 | -25.96% |
| 2015-12-31 | 9.93 | 9.97 | 8.66 | 9.36 | 6684688手 | 620330万 | -0.58 | -5.83% |
| 2015-11-30 | 9.80 | 11.39 | 9.30 | 9.94 | 12812365手 | 1316032万 | -0.16 | -1.58% |
| 2015-10-30 | 8.85 | 11.25 | 8.70 | 10.10 | 11035546手 | 1087881万 | 1.66 | 19.67% |
| 2015-09-30 | 9.60 | 9.61 | 6.78 | 8.44 | 9529873手 | 779411万 | -1.35 | -13.79% |
| 2015-08-31 | 10.50 | 13.85 | 7.87 | 9.79 | 16776212手 | 1900361万 | -1.27 | -11.48% |
| 2015-07-31 | 12.00 | 13.11 | 5.94 | 11.06 | 14682786手 | 1470220万 | -0.77 | -6.51% |
| 2015-06-30 | 35.16 | 44.69 | 10.17 | 11.83 | 10438133手 | 2003025万 | -23.55 | -66.56% |
| 2015-05-29 | 31.50 | 39.50 | 25.47 | 35.38 | 4302822手 | 1380715万 | 2.44 | 7.63% |
| 2015-04-30 | 33.40 | 36.65 | 31.01 | 31.97 | 3345226手 | 1131727万 | -0.84 | -2.56% |
| 2015-03-31 | 27.00 | 37.37 | 26.80 | 32.81 | 3653670手 | 1148853万 | 6.42 | 23.94% |
| 2015-02-27 | 26.81 | 28.94 | 24.70 | 26.82 | 1155919手 | 310068万 | -1.06 | -3.89% |
| 2015-01-30 | 31.22 | 31.22 | 25.61 | 27.23 | 924458手 | 264032万 | 0.76 | 2.87% |
| 2014-12-10 | 21.72 | 29.30 | 21.32 | 26.47 | 1142105手 | 304474万 | 4.70 | 21.59% |
| 2014-11-28 | 20.58 | 23.19 | 17.97 | 21.77 | 1172633手 | 241049万 | 0.93 | 4.46% |
| 2014-10-30 | 20.85 | 23.00 | 19.50 | 20.84 | 1037994手 | 223252万 | -0.56 | -2.61% |
| 2014-09-30 | 17.55 | 23.00 | 17.00 | 21.48 | 2409801手 | 487381万 | 4.19 | 24.23% |
| 2014-08-29 | 13.91 | 19.00 | 13.13 | 17.29 | 4256004手 | 706169万 | 3.55 | 25.59% |
| 2014-07-31 | 9.24 | 14.55 | 9.00 | 13.87 | 4575961手 | 565439万 | 4.68 | 50.92% |
| 2014-06-30 | 7.31 | 9.60 | 7.11 | 9.19 | 3344061手 | 267376万 | 1.90 | 26.06% |
| 2014-05-30 | 6.38 | 7.59 | 6.19 | 7.29 | 1817023手 | 124050万 | 1.02 | 16.27% |
| 2014-04-30 | 6.70 | 7.26 | 5.95 | 6.27 | 1745245手 | 117820万 | -0.56 | -8.20% |
| 2014-03-31 | 7.35 | 7.67 | 6.45 | 6.83 | 2426821手 | 172273万 | -0.44 | -6.05% |
| 2014-02-28 | 6.10 | 7.45 | 6.05 | 7.27 | 2089545手 | 140032万 | 1.08 | 17.45% |
| 2014-01-30 | 5.80 | 6.19 | 5.05 | 6.19 | 1098945手 | 61916万 | 0.36 | 6.17% |
| 2013-12-31 | 6.56 | 6.64 | 5.49 | 5.83 | 1589333手 | 95901万 | -0.95 | -14.01% |
| 2013-11-29 | 5.98 | 7.19 | 5.57 | 6.78 | 3990020手 | 250349万 | 0.78 | 13.00% |
| 2013-10-31 | 5.60 | 6.04 | 5.14 | 6.00 | 2127017手 | 121738万 | 0.38 | 6.76% |
| 2013-09-30 | 6.10 | 7.29 | 5.45 | 5.62 | 5488156手 | 347729万 | -0.08 | -1.40% |
| 2013-08-30 | 4.56 | 5.90 | 4.50 | 5.70 | 1721815手 | 86676万 | 1.16 | 25.55% |
| 2013-07-31 | 4.40 | 4.94 | 4.24 | 4.54 | 1007907手 | 46225万 | 0.14 | 3.18% |
| 2013-06-28 | 5.59 | 5.68 | 4.05 | 4.40 | 683495手 | 34243万 | -1.19 | -21.29% |
| 2013-05-31 | 5.29 | 5.99 | 5.22 | 5.59 | 1439173手 | 80804万 | 0.31 | 5.87% |
| 2013-04-26 | 5.58 | 6.30 | 5.26 | 5.28 | 1264682手 | 72823万 | -0.32 | -5.71% |
| 2013-03-29 | 6.75 | 6.89 | 5.55 | 5.60 | 1756281手 | 109047万 | -1.15 | -17.04% |
2319.12 (1.00%)
19664.10 -1.06%
