| 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 | 14.13 | 14.68 | 13.88 | 14.22 | 1159287手 | 165962万 | 0.08 | 0.57% |
| 2022-05-31 | 13.15 | 14.33 | 12.94 | 14.14 | 1220654手 | 164569万 | 0.71 | 5.29% |
| 2022-04-29 | 15.13 | 15.20 | 12.33 | 13.43 | 1084490手 | 151686万 | -1.70 | -11.24% |
| 2022-03-31 | 17.20 | 17.40 | 13.95 | 15.13 | 2050094手 | 321125万 | -2.07 | -12.04% |
| 2022-02-28 | 16.65 | 18.04 | 16.43 | 17.20 | 1134949手 | 196156万 | 0.85 | 5.20% |
| 2022-01-28 | 17.99 | 18.68 | 16.16 | 16.35 | 2067026手 | 369635万 | -1.63 | -9.07% |
| 2021-12-31 | 17.76 | 18.23 | 17.50 | 17.98 | 1715179手 | 306438万 | 0.23 | 1.30% |
| 2021-11-30 | 17.23 | 18.29 | 17.04 | 17.75 | 1540602手 | 273943万 | 0.52 | 3.02% |
| 2021-10-29 | 17.74 | 18.97 | 17.03 | 17.23 | 1207885手 | 218573万 | -0.41 | -2.32% |
| 2021-09-30 | 18.18 | 18.85 | 17.56 | 17.64 | 1542828手 | 282558万 | -0.54 | -2.97% |
| 2021-08-31 | 19.92 | 21.60 | 17.85 | 18.18 | 3516506手 | 694139万 | -1.69 | -8.51% |
| 2021-07-30 | 18.63 | 20.56 | 17.38 | 19.87 | 4408467手 | 844447万 | 1.24 | 6.66% |
| 2021-06-30 | 18.10 | 19.15 | 17.77 | 18.63 | 2492987手 | 462494万 | 0.54 | 2.98% |
| 2021-05-31 | 17.80 | 18.29 | 16.84 | 18.09 | 1161096手 | 203900万 | 0.24 | 1.34% |
| 2021-04-30 | 18.52 | 19.26 | 17.67 | 17.85 | 1288228手 | 239742万 | -0.55 | -2.99% |
| 2021-03-31 | 19.18 | 19.74 | 18.00 | 18.40 | 1472491手 | 277371万 | -0.74 | -3.87% |
| 2021-02-26 | 20.11 | 20.27 | 17.90 | 19.14 | 1542971手 | 294453万 | -0.92 | -4.59% |
| 2021-01-29 | 23.65 | 25.61 | 19.94 | 20.06 | 3554979手 | 842354万 | -4.02 | -16.69% |
| 2020-12-31 | 25.38 | 25.53 | 21.70 | 24.08 | 1940777手 | 457875万 | -0.78 | -3.14% |
| 2020-11-30 | 23.95 | 26.87 | 22.82 | 24.86 | 2908895手 | 738422万 | 1.25 | 5.29% |
| 2020-10-30 | 24.00 | 25.25 | 23.57 | 23.61 | 957961手 | 234604万 | -0.15 | -0.63% |
| 2020-09-30 | 26.28 | 26.66 | 23.37 | 23.76 | 1909570手 | 471580万 | -2.54 | -9.66% |
| 2020-08-31 | 28.47 | 29.10 | 25.61 | 26.30 | 3158521手 | 872358万 | -2.09 | -7.36% |
| 2020-07-31 | 28.98 | 34.59 | 27.59 | 28.39 | 7793968手 | 2420693万 | -0.52 | -1.80% |
| 2020-06-30 | 28.36 | 30.90 | 28.03 | 28.91 | 5095991手 | 1501887万 | 0.96 | 3.44% |
| 2020-05-29 | 31.45 | 37.28 | 27.49 | 27.95 | 7222315手 | 2379145万 | -3.85 | -12.11% |
| 2020-04-30 | 32.66 | 34.97 | 30.08 | 31.80 | 6957065手 | 2266370万 | -1.24 | -3.75% |
| 2020-03-31 | 31.31 | 41.95 | 30.55 | 33.04 | 19236216手 | 7057096万 | 3.06 | 10.21% |
| 2020-02-28 | 23.40 | 31.47 | 21.10 | 29.98 | 5864803手 | 1605038万 | 3.98 | 15.31% |
| 2020-01-23 | 27.59 | 28.14 | 25.55 | 26.00 | 2203277手 | 603721万 | -1.45 | -5.28% |
| 2019-12-31 | 24.74 | 27.87 | 24.39 | 27.45 | 2670265手 | 703643万 | 2.57 | 10.33% |
| 2019-11-29 | 26.36 | 27.17 | 24.08 | 24.88 | 2109315手 | 545727万 | -1.41 | -5.36% |
| 2019-10-31 | 27.41 | 27.85 | 26.20 | 26.29 | 1651281手 | 447824万 | -1.07 | -3.91% |
| 2019-09-30 | 26.90 | 30.46 | 26.84 | 27.36 | 4333712手 | 1245321万 | 0.45 | 1.67% |
| 2019-08-30 | 27.50 | 30.36 | 26.75 | 26.91 | 5200184手 | 1498605万 | -0.69 | -2.50% |
| 2019-07-31 | 28.71 | 28.88 | 26.00 | 27.60 | 2404119手 | 659126万 | -0.26 | -0.93% |
| 2019-06-28 | 26.67 | 29.48 | 26.37 | 27.86 | 3487722手 | 988615万 | 1.37 | 5.17% |
| 2019-05-31 | 27.99 | 27.99 | 25.70 | 26.49 | 2898656手 | 776758万 | -2.80 | -9.56% |
| 2019-04-30 | 31.71 | 34.00 | 28.65 | 29.29 | 6490620手 | 2069005万 | -2.22 | -7.04% |
| 2019-03-29 | 32.88 | 34.23 | 29.92 | 31.51 | 6981071手 | 2253446万 | -1.27 | -3.87% |
| 2019-02-28 | 28.10 | 35.68 | 27.66 | 32.78 | 5565581手 | 1764672万 | 4.88 | 17.49% |
| 2019-01-31 | 28.33 | 30.42 | 27.06 | 27.90 | 3628726手 | 1046902万 | -0.57 | -2.00% |
| 2018-12-28 | 29.55 | 30.00 | 26.41 | 28.47 | 3488731手 | 977747万 | 0.25 | 0.89% |
| 2018-11-30 | 26.80 | 30.98 | 26.66 | 28.22 | 4118171手 | 1198316万 | 1.66 | 6.25% |
| 2018-10-31 | 28.70 | 29.25 | 23.76 | 26.56 | 3491267手 | 933013万 | -3.28 | -10.99% |
| 2018-09-28 | 28.70 | 30.35 | 26.98 | 29.84 | 4166994手 | 1204276万 | 0.97 | 3.36% |
| 2018-08-31 | 28.90 | 32.94 | 26.63 | 28.87 | 5263383手 | 1605635万 | 0.15 | 0.52% |
| 2018-07-31 | 25.50 | 30.15 | 23.78 | 28.72 | 3553947手 | 965858万 | 3.87 | 15.57% |
| 2018-06-29 | 26.40 | 28.12 | 21.86 | 24.85 | 2604815手 | 656196万 | -1.70 | -6.40% |
| 2018-05-31 | 27.10 | 29.88 | 25.40 | 26.55 | 3617581手 | 987818万 | -0.73 | -2.68% |
| 2018-04-27 | 28.79 | 29.66 | 23.67 | 27.28 | 2890618手 | 779727万 | -1.44 | -5.01% |
| 2018-03-30 | 28.10 | 30.29 | 24.95 | 28.72 | 1900529手 | 540652万 | 0.30 | 1.06% |
| 2018-02-28 | 26.11 | 28.88 | 23.60 | 28.42 | 1621019手 | 425629万 | 2.20 | 8.39% |
| 2018-01-31 | 28.85 | 30.57 | 26.16 | 26.22 | 2810493手 | 809595万 | -2.61 | -9.05% |
| 2017-12-29 | 30.60 | 32.20 | 28.33 | 28.83 | 2896086手 | 892315万 | -1.86 | -6.06% |
| 2017-11-30 | 33.67 | 37.84 | 29.53 | 30.69 | 4866823手 | 1663700万 | -3.10 | -9.17% |
| 2017-10-31 | 34.02 | 35.17 | 30.58 | 33.79 | 3089736手 | 1003751万 | 1.19 | 3.65% |
| 2017-09-29 | 26.71 | 33.99 | 26.61 | 32.60 | 3445028手 | 1010610万 | 5.83 | 21.78% |
| 2017-08-31 | 24.51 | 28.40 | 24.51 | 26.77 | 2770801手 | 731389万 | 2.27 | 9.27% |
| 2017-07-31 | 25.40 | 25.77 | 22.97 | 24.50 | 1007277手 | 244448万 | -0.85 | -3.35% |
| 2017-06-30 | 22.24 | 25.88 | 21.19 | 25.35 | 1259529手 | 302171万 | 3.20 | 14.45% |
| 2017-05-31 | 22.90 | 23.40 | 21.29 | 22.15 | 822705手 | 183758万 | -0.86 | -3.74% |
| 2017-04-28 | 24.76 | 25.44 | 22.30 | 23.01 | 1175685手 | 286618万 | -1.65 | -6.69% |
| 2017-03-31 | 26.31 | 27.10 | 24.38 | 24.66 | 2397511手 | 622840万 | -1.69 | -6.41% |
| 2017-02-28 | 24.92 | 26.87 | 24.86 | 26.35 | 1443547手 | 374916万 | 1.43 | 5.74% |
| 2017-01-26 | 25.10 | 26.28 | 24.43 | 24.92 | 842008手 | 215080万 | -0.29 | -1.15% |
| 2016-12-30 | 27.23 | 27.44 | 24.33 | 25.21 | 1052603手 | 270822万 | -1.92 | -7.08% |
| 2016-11-30 | 28.45 | 29.48 | 26.63 | 27.13 | 1551534手 | 433155万 | -1.30 | -4.57% |
| 2016-10-31 | 28.90 | 30.80 | 27.50 | 28.43 | 1485168手 | 431394万 | -0.09 | -0.32% |
| 2016-09-30 | 25.48 | 29.84 | 24.81 | 28.52 | 2695497手 | 752211万 | 3.19 | 12.59% |
| 2016-08-31 | 25.06 | 27.14 | 24.13 | 25.33 | 1483672手 | 382426万 | 0.01 | 0.04% |
| 2016-07-29 | 24.15 | 27.88 | 24.01 | 25.32 | 2066508手 | 537079万 | 1.03 | 4.24% |
| 2016-06-30 | 24.20 | 24.98 | 22.98 | 24.29 | 1374052手 | 329308万 | 0.25 | 1.04% |
| 2016-05-31 | 24.05 | 25.40 | 22.02 | 24.04 | 972203手 | 229011万 | 0.14 | 0.59% |
| 2016-04-29 | 24.90 | 26.57 | 23.51 | 23.90 | 1753785手 | 440457万 | -1.25 | -4.97% |
| 2016-03-31 | 21.49 | 25.96 | 20.41 | 25.15 | 2594415手 | 626906万 | 3.81 | 17.85% |
| 2016-02-29 | 20.50 | 24.94 | 19.80 | 21.34 | 1444213手 | 327482万 | 0.76 | 3.69% |
| 2016-01-29 | 28.41 | 32.10 | 19.08 | 20.58 | 4470677手 | 1187144万 | -7.97 | -27.92% |
| 2015-12-31 | 26.60 | 29.54 | 25.20 | 28.55 | 2746423手 | 761312万 | 1.81 | 6.77% |
| 2015-11-30 | 24.70 | 30.17 | 23.67 | 26.74 | 3635241手 | 991755万 | 1.73 | 6.92% |
| 2015-10-30 | 22.99 | 26.50 | 22.12 | 25.01 | 2752683手 | 674040万 | 3.76 | 17.69% |
| 2015-09-30 | 22.32 | 23.50 | 18.55 | 21.25 | 2459166手 | 529550万 | -1.15 | -5.13% |
| 2015-08-31 | 23.35 | 28.62 | 19.90 | 22.40 | 5077784手 | 1251048万 | -1.32 | -5.57% |
| 2015-07-31 | 26.36 | 29.65 | 19.26 | 23.72 | 6853272手 | 1718247万 | -2.73 | -10.32% |
| 2015-06-30 | 34.16 | 42.24 | 22.00 | 26.45 | 4678793手 | 1600907万 | -8.06 | -23.36% |
| 2015-05-29 | 29.14 | 38.50 | 26.21 | 34.51 | 4739831手 | 1530180万 | 4.47 | 15.20% |
| 2015-04-30 | 26.06 | 30.80 | 24.63 | 29.40 | 4485282手 | 1252958万 | 5.71 | 24.10% |
| 2015-03-27 | 18.98 | 25.41 | 18.80 | 23.69 | 5451167手 | 1183493万 | 4.71 | 24.82% |
| 2015-02-27 | 17.20 | 19.20 | 16.57 | 18.98 | 1934121手 | 344934万 | 0.42 | 2.41% |
| 2015-01-30 | 15.40 | 19.00 | 15.32 | 17.43 | 3739795手 | 643493万 | 2.01 | 13.04% |
| 2014-12-31 | 16.19 | 17.11 | 14.48 | 15.42 | 2505958手 | 400119万 | -0.75 | -4.64% |
| 2014-11-28 | 15.90 | 16.91 | 15.85 | 16.17 | 886823手 | 144324万 | 0.37 | 2.34% |
| 2014-09-30 | 13.45 | 16.49 | 13.32 | 15.80 | 2195782手 | 316596万 | 2.35 | 17.47% |
| 2014-08-29 | 13.19 | 14.26 | 12.90 | 13.45 | 2252203手 | 307268万 | 0.79 | 5.97% |
| 2014-07-31 | 12.10 | 13.46 | 12.08 | 13.23 | 1677586手 | 215601万 | 1.69 | 14.64% |
| 2014-06-26 | 12.00 | 12.15 | 11.35 | 11.54 | 861090手 | 101199万 | -0.50 | -4.15% |
| 2014-05-30 | 11.31 | 12.28 | 11.28 | 12.04 | 991084手 | 117845万 | 0.71 | 6.27% |
| 2014-04-30 | 13.20 | 14.06 | 11.03 | 11.33 | 1832523手 | 237516万 | -1.88 | -14.23% |
| 2014-03-31 | 14.46 | 15.08 | 13.00 | 13.21 | 1843982手 | 257054万 | -1.26 | -8.71% |
| 2014-02-28 | 14.38 | 16.30 | 14.18 | 14.47 | 2214923手 | 340785万 | -0.05 | -0.34% |
| 2014-01-30 | 15.38 | 15.75 | 13.68 | 14.52 | 1847251手 | 270828万 | -0.88 | -5.71% |
| 2013-12-31 | 16.45 | 17.89 | 14.80 | 15.40 | 2719653手 | 443408万 | -1.58 | -9.30% |
| 2013-11-29 | 16.15 | 17.50 | 14.80 | 16.98 | 2802094手 | 461329万 | 0.91 | 5.66% |
| 2013-10-31 | 18.50 | 20.32 | 15.43 | 16.07 | 3916281手 | 724162万 | -2.49 | -13.42% |
| 2013-09-30 | 18.46 | 19.55 | 17.34 | 18.56 | 3870383手 | 714730万 | 0.13 | 0.70% |
| 2013-08-30 | 20.10 | 21.45 | 17.85 | 18.43 | 5888162手 | 1199119万 | -1.68 | -8.35% |
| 2013-07-31 | 16.31 | 21.66 | 15.20 | 20.11 | 7362952手 | 1359644万 | 3.63 | 22.03% |
| 2013-06-28 | 16.35 | 17.77 | 13.80 | 16.48 | 3827462手 | 614968万 | 0.21 | 1.29% |
| 2013-05-31 | 28.45 | 35.40 | 16.00 | 16.27 | 2581456手 | 563942万 | -12.28 | -43.01% |
| 2013-04-26 | 26.30 | 29.47 | 24.67 | 28.55 | 833675手 | 225593万 | 1.95 | 7.33% |
| 2013-03-29 | 24.10 | 28.09 | 24.10 | 26.60 | 1382268手 | 362323万 | 2.54 | 10.56% |
| 2013-02-28 | 22.41 | 24.19 | 21.23 | 24.06 | 755808手 | 172317万 | 1.61 | 7.17% |
| 2013-01-31 | 22.85 | 24.40 | 21.51 | 22.45 | 848006手 | 192834万 | -0.31 | -1.36% |
2319.12 (1.00%)
19664.10 -1.06%
