| 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 | 8.80 | 9.14 | 8.37 | 8.65 | 2657821手 | 233538万 | -0.22 | -2.48% |
| 2022-05-31 | 7.99 | 8.92 | 7.84 | 8.87 | 2986930手 | 250468万 | 0.89 | 11.15% |
| 2022-04-29 | 8.50 | 8.87 | 6.88 | 7.98 | 3170727手 | 261322万 | -0.55 | -6.45% |
| 2022-03-31 | 9.60 | 9.85 | 8.17 | 8.53 | 4534647手 | 412415万 | -1.07 | -11.15% |
| 2022-02-28 | 9.14 | 10.08 | 9.07 | 9.60 | 3415263手 | 321677万 | 0.59 | 6.55% |
| 2022-01-28 | 10.68 | 10.99 | 8.77 | 9.01 | 3921865手 | 382058万 | -1.67 | -15.64% |
| 2021-12-31 | 10.80 | 11.10 | 9.61 | 10.68 | 7482791手 | 770488万 | -0.13 | -1.20% |
| 2021-11-30 | 10.30 | 12.15 | 10.03 | 10.81 | 15096381手 | 1643826万 | 0.63 | 6.19% |
| 2021-10-29 | 9.59 | 11.22 | 8.65 | 10.18 | 14416550手 | 1452295万 | 0.74 | 7.84% |
| 2021-09-30 | 9.12 | 9.94 | 8.90 | 9.44 | 9654699手 | 908211万 | 0.28 | 3.06% |
| 2021-08-31 | 7.50 | 9.40 | 7.43 | 9.16 | 8501396手 | 724600万 | 1.63 | 21.65% |
| 2021-07-30 | 7.94 | 8.08 | 7.30 | 7.53 | 3364154手 | 262238万 | -0.41 | -5.16% |
| 2021-06-30 | 8.16 | 8.38 | 7.81 | 7.94 | 3352375手 | 271488万 | -0.22 | -2.70% |
| 2021-05-31 | 7.75 | 8.20 | 7.63 | 8.16 | 2334256手 | 186245万 | 0.42 | 5.43% |
| 2021-04-30 | 8.09 | 8.22 | 7.71 | 7.74 | 2242278手 | 179592万 | -0.36 | -4.44% |
| 2021-03-31 | 7.98 | 8.35 | 7.62 | 8.10 | 3061150手 | 247618万 | 0.14 | 1.76% |
| 2021-02-26 | 8.15 | 8.32 | 7.50 | 7.96 | 2194384手 | 175389万 | -0.20 | -2.45% |
| 2021-01-29 | 9.10 | 9.95 | 8.03 | 8.16 | 10031694手 | 918118万 | -0.84 | -9.33% |
| 2020-12-31 | 8.95 | 9.00 | 8.10 | 9.00 | 3681925手 | 316504万 | -0.07 | -0.77% |
| 2020-11-30 | 8.26 | 9.23 | 8.00 | 9.07 | 4561300手 | 394435万 | 0.81 | 9.81% |
| 2020-10-30 | 9.08 | 9.45 | 8.26 | 8.26 | 2806981手 | 253834万 | -0.75 | -8.32% |
| 2020-09-30 | 9.94 | 10.27 | 8.68 | 9.01 | 5902940手 | 550481万 | -0.80 | -8.15% |
| 2020-08-31 | 8.99 | 12.98 | 8.97 | 9.81 | 21799556手 | 2419145万 | 0.95 | 10.72% |
| 2020-07-31 | 7.57 | 9.49 | 7.50 | 8.86 | 12137694手 | 1057308万 | 1.30 | 17.20% |
| 2020-06-30 | 7.70 | 7.94 | 7.41 | 7.56 | 3114054手 | 239111万 | -0.14 | -1.82% |
| 2020-05-29 | 7.46 | 8.04 | 7.40 | 7.70 | 2577037手 | 199829万 | 0.19 | 2.53% |
| 2020-04-30 | 7.25 | 8.43 | 7.11 | 7.51 | 3820174手 | 296412万 | 0.25 | 3.44% |
| 2020-03-31 | 7.78 | 8.46 | 7.08 | 7.26 | 3565998手 | 280563万 | -0.44 | -5.71% |
| 2020-02-28 | 7.61 | 8.91 | 6.85 | 7.70 | 5274612手 | 434611万 | -0.76 | -8.98% |
| 2020-01-23 | 8.37 | 9.47 | 8.33 | 8.46 | 4145670手 | 367835万 | 0.14 | 1.68% |
| 2019-12-31 | 7.87 | 8.67 | 7.77 | 8.32 | 2289851手 | 188970万 | 0.46 | 5.85% |
| 2019-11-29 | 7.92 | 8.26 | 7.70 | 7.86 | 1000030手 | 79615万 | -0.06 | -0.76% |
| 2019-10-31 | 8.45 | 8.64 | 7.91 | 7.92 | 1224920手 | 102143万 | -0.50 | -5.94% |
| 2019-09-30 | 9.25 | 9.77 | 8.40 | 8.42 | 3879042手 | 361199万 | -0.82 | -8.87% |
| 2019-08-30 | 9.14 | 9.24 | 8.26 | 9.24 | 2530150手 | 224126万 | 0.04 | 0.43% |
| 2019-07-31 | 9.16 | 9.95 | 8.75 | 9.20 | 3511764手 | 325950万 | 0.21 | 2.34% |
| 2019-06-28 | 9.36 | 9.41 | 8.52 | 8.99 | 2605690手 | 235169万 | -0.26 | -2.81% |
| 2019-05-31 | 9.06 | 9.80 | 8.39 | 9.25 | 4258781手 | 391546万 | 0.02 | 0.22% |
| 2019-04-30 | 10.45 | 11.80 | 9.05 | 9.23 | 7508161手 | 805099万 | -1.22 | -11.68% |
| 2019-03-29 | 9.35 | 11.28 | 9.12 | 10.45 | 11154076手 | 1127646万 | 1.13 | 12.12% |
| 2019-02-28 | 7.45 | 9.68 | 7.45 | 9.32 | 5333940手 | 464762万 | 1.89 | 25.44% |
| 2019-01-31 | 7.32 | 8.71 | 7.29 | 7.43 | 4127214手 | 330873万 | 0.02 | 0.27% |
| 2018-12-28 | 7.82 | 7.95 | 7.13 | 7.41 | 1715690手 | 129837万 | -0.25 | -3.26% |
| 2018-11-30 | 7.36 | 8.74 | 7.28 | 7.66 | 3944671手 | 307712万 | 0.39 | 5.37% |
| 2018-10-31 | 8.55 | 8.59 | 6.70 | 7.27 | 2566986手 | 190349万 | -1.43 | -16.44% |
| 2018-09-28 | 7.70 | 9.23 | 7.58 | 8.70 | 7272051手 | 636935万 | 1.01 | 13.13% |
| 2018-08-31 | 8.26 | 8.32 | 7.39 | 7.69 | 2056528手 | 161061万 | -0.57 | -6.90% |
| 2018-07-31 | 8.19 | 8.58 | 7.56 | 8.26 | 3028337手 | 247304万 | 0.10 | 1.23% |
| 2018-06-29 | 9.61 | 9.83 | 7.73 | 8.16 | 2244941手 | 196015万 | -1.45 | -15.09% |
| 2018-05-31 | 10.90 | 11.20 | 9.51 | 9.61 | 3386229手 | 355037万 | -1.34 | -12.24% |
| 2018-04-27 | 11.02 | 12.75 | 10.53 | 10.95 | 9215299手 | 1093527万 | -0.16 | -1.44% |
| 2018-03-30 | 10.10 | 11.29 | 9.56 | 11.11 | 5509588手 | 581949万 | 0.90 | 8.81% |
| 2018-02-28 | 11.33 | 11.34 | 8.99 | 10.21 | 1903003手 | 189794万 | -1.03 | -9.16% |
| 2018-01-31 | 12.37 | 12.65 | 11.14 | 11.24 | 2915094手 | 346990万 | -1.09 | -8.84% |
| 2017-12-29 | 12.40 | 13.70 | 12.10 | 12.33 | 3852944手 | 495958万 | -0.13 | -1.04% |
| 2017-11-30 | 13.40 | 13.98 | 12.10 | 12.46 | 2766713手 | 364812万 | -0.93 | -6.95% |
| 2017-10-31 | 14.72 | 15.24 | 13.20 | 13.39 | 2763489手 | 400128万 | -1.20 | -8.22% |
| 2017-09-29 | 15.41 | 15.64 | 14.30 | 14.59 | 4333709手 | 647558万 | -0.88 | -5.69% |
| 2017-08-31 | 14.59 | 16.29 | 14.00 | 15.47 | 11946954手 | 1841463万 | 0.84 | 5.74% |
| 2017-07-31 | 14.23 | 15.57 | 13.52 | 14.63 | 7262890手 | 1070882万 | 0.32 | 2.24% |
| 2017-06-30 | 13.66 | 14.88 | 13.06 | 14.31 | 4971932手 | 705811万 | 0.59 | 4.30% |
| 2017-05-31 | 15.60 | 15.74 | 12.91 | 13.72 | 5297149手 | 742641万 | -1.96 | -12.50% |
| 2017-04-28 | 16.20 | 19.51 | 14.90 | 15.68 | 13320536手 | 2312291万 | -1.18 | -7.00% |
| 2017-03-31 | 15.60 | 17.18 | 15.11 | 16.86 | 11331051手 | 1829043万 | 1.31 | 8.42% |
| 2017-02-28 | 15.38 | 16.60 | 15.24 | 15.55 | 7378689手 | 1168308万 | 0.18 | 1.17% |
| 2017-01-26 | 13.08 | 16.67 | 13.05 | 15.37 | 10767140手 | 1653012万 | 2.33 | 17.87% |
| 2016-12-30 | 14.56 | 14.68 | 12.66 | 13.04 | 2950764手 | 397823万 | -1.50 | -10.32% |
| 2016-11-30 | 14.74 | 15.77 | 14.50 | 14.54 | 5374570手 | 803759万 | -0.16 | -1.09% |
| 2016-10-31 | 14.59 | 15.25 | 14.48 | 14.70 | 2124468手 | 315701万 | 0.13 | 0.89% |
| 2016-09-30 | 16.09 | 16.79 | 14.33 | 14.57 | 3173027手 | 493951万 | -1.50 | -9.33% |
| 2016-08-31 | 16.37 | 17.23 | 15.00 | 16.07 | 7104336手 | 1145086万 | -0.30 | -1.83% |
| 2016-07-29 | 13.30 | 18.79 | 13.25 | 16.37 | 17877376手 | 2993207万 | 3.06 | 22.99% |
| 2016-06-30 | 22.20 | 26.16 | 12.58 | 13.31 | 6199064手 | 1277189万 | -8.82 | -39.85% |
| 2016-05-31 | 23.48 | 24.50 | 20.52 | 22.13 | 2619128手 | 584220万 | -1.27 | -5.43% |
| 2016-04-29 | 23.50 | 24.50 | 21.00 | 23.40 | 3188404手 | 740790万 | -0.33 | -1.39% |
| 2016-03-31 | 18.69 | 25.41 | 18.30 | 23.73 | 5077927手 | 1135243万 | 5.12 | 27.51% |
| 2016-02-29 | 21.30 | 24.30 | 18.52 | 18.61 | 3962493手 | 886032万 | -2.69 | -12.63% |
| 2016-01-29 | 29.22 | 29.59 | 18.50 | 21.30 | 4519733手 | 991733万 | -7.35 | -25.65% |
| 2015-12-31 | 30.11 | 31.29 | 28.50 | 28.65 | 3190594手 | 947046万 | -1.73 | -5.70% |
| 2015-11-30 | 31.20 | 37.26 | 28.33 | 30.38 | 5661179手 | 1897832万 | -1.87 | -5.80% |
| 2015-10-30 | 28.86 | 35.68 | 28.00 | 32.25 | 3224716手 | 1038389万 | 4.65 | 16.85% |
| 2015-09-30 | 32.80 | 32.80 | 23.50 | 27.60 | 2577576手 | 708829万 | -6.49 | -19.04% |
| 2015-08-31 | 46.00 | 52.97 | 29.16 | 34.09 | 3574285手 | 1562649万 | -13.38 | -28.19% |
| 2015-07-31 | 45.00 | 55.97 | 27.00 | 47.47 | 4814650手 | 2039365万 | 2.08 | 4.58% |
| 2015-06-30 | 55.51 | 61.90 | 37.17 | 45.39 | 2993109手 | 1607896万 | -10.12 | -18.23% |
| 2015-05-29 | 34.56 | 65.35 | 34.30 | 55.51 | 6018359手 | 2864137万 | 21.18 | 61.70% |
| 2015-04-30 | 34.15 | 36.44 | 29.96 | 34.33 | 4276748手 | 1442631万 | 0.20 | 0.59% |
| 2015-03-31 | 26.61 | 35.48 | 26.02 | 34.13 | 6176476手 | 1876304万 | 6.60 | 24.81% |
| 2015-02-27 | 26.50 | 27.66 | 24.23 | 26.60 | 1692760手 | 442229万 | -0.60 | -2.25% |
| 2015-01-30 | 24.55 | 28.79 | 22.77 | 26.72 | 2952042手 | 755910万 | 2.25 | 9.20% |
| 2014-12-31 | 26.31 | 31.38 | 24.02 | 24.47 | 4529411手 | 1232297万 | -1.84 | -6.99% |
| 2014-11-28 | 30.35 | 31.22 | 23.80 | 26.31 | 2849151手 | 779402万 | -2.60 | -8.99% |
| 2014-10-16 | 25.71 | 30.77 | 25.44 | 28.91 | 1625322手 | 465829万 | 3.48 | 14.03% |
| 2014-09-30 | 21.46 | 26.30 | 21.46 | 24.80 | 4805013手 | 1163487万 | 3.60 | 16.98% |
| 2014-08-29 | 22.93 | 24.28 | 20.94 | 21.20 | 8719815手 | 2009348万 | -0.81 | -3.45% |
| 2014-07-31 | 12.30 | 24.10 | 12.21 | 23.50 | 10571801手 | 1994538万 | 11.25 | 91.84% |
| 2014-06-30 | 11.60 | 12.51 | 11.25 | 12.25 | 1485599手 | 174230万 | 0.56 | 4.79% |
| 2014-05-30 | 11.22 | 11.88 | 11.15 | 11.69 | 713278手 | 81595万 | 0.48 | 4.28% |
| 2014-04-30 | 12.03 | 12.49 | 10.62 | 11.21 | 1147918手 | 137895万 | -0.73 | -6.11% |
| 2014-03-31 | 13.00 | 13.69 | 11.61 | 11.94 | 1963165手 | 249070万 | -0.72 | -5.69% |
| 2014-02-28 | 12.49 | 13.54 | 11.81 | 12.66 | 1988462手 | 258089万 | -0.03 | -0.24% |
| 2014-01-30 | 13.12 | 13.33 | 11.47 | 12.69 | 1445980手 | 178218万 | -0.49 | -3.72% |
| 2013-12-31 | 14.70 | 14.77 | 12.55 | 13.18 | 2348425手 | 319854万 | -2.00 | -13.18% |
| 2013-11-29 | 13.60 | 15.86 | 12.33 | 15.18 | 5165844手 | 740149万 | 1.94 | 14.65% |
| 2013-10-31 | 13.92 | 15.05 | 12.40 | 13.24 | 2570782手 | 359797万 | -0.69 | -4.95% |
| 2013-09-30 | 14.44 | 16.95 | 13.81 | 13.93 | 7289353手 | 1094380万 | -0.49 | -3.40% |
| 2013-08-30 | 12.90 | 14.91 | 12.65 | 14.42 | 5125819手 | 699974万 | 1.42 | 10.92% |
| 2013-07-31 | 11.84 | 14.26 | 11.56 | 13.00 | 5671713手 | 739775万 | 1.16 | 9.80% |
| 2013-06-28 | 14.30 | 15.48 | 10.25 | 11.84 | 4324959手 | 585489万 | -2.43 | -17.03% |
| 2013-05-31 | 11.30 | 16.08 | 10.90 | 14.27 | 9335393手 | 1292622万 | 2.93 | 25.84% |
| 2013-04-26 | 10.65 | 13.30 | 10.47 | 11.34 | 7413449手 | 902412万 | 0.70 | 6.58% |
| 2013-03-29 | 11.20 | 12.70 | 10.31 | 10.64 | 4939301手 | 571109万 | -0.55 | -4.92% |
| 2013-02-28 | 11.20 | 11.80 | 10.40 | 11.19 | 3034132手 | 339940万 | -0.13 | -1.15% |
2319.12 (1.00%)
19664.10 -1.06%
