| 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 | 10.10 | 10.49 | 9.61 | 10.16 | 3085356手 | 311183万 | 0.01 | 0.10% |
| 2022-05-31 | 10.14 | 10.68 | 9.85 | 10.15 | 2423670手 | 247309万 | 0.02 | 0.20% |
| 2022-04-29 | 10.41 | 10.70 | 9.20 | 10.13 | 3610869手 | 366675万 | -0.06 | -0.59% |
| 2022-03-31 | 10.48 | 10.66 | 9.25 | 10.19 | 3175935手 | 319883万 | -0.25 | -2.40% |
| 2022-02-28 | 10.02 | 10.64 | 10.02 | 10.44 | 1589706手 | 165889万 | 0.29 | 2.86% |
| 2022-01-28 | 10.97 | 11.42 | 10.00 | 10.15 | 3945954手 | 430439万 | -0.81 | -7.39% |
| 2021-12-31 | 10.93 | 11.04 | 10.50 | 10.96 | 4695047手 | 506517万 | -0.08 | -0.72% |
| 2021-11-30 | 12.19 | 13.08 | 10.86 | 11.04 | 6074313手 | 722603万 | -1.15 | -9.43% |
| 2021-10-29 | 10.57 | 12.23 | 10.56 | 12.19 | 3558908手 | 400975万 | 1.67 | 15.88% |
| 2021-09-30 | 10.47 | 11.33 | 10.36 | 10.52 | 3667234手 | 394498万 | 0.04 | 0.38% |
| 2021-08-31 | 10.92 | 11.16 | 10.24 | 10.48 | 4062804手 | 432032万 | -0.58 | -5.24% |
| 2021-07-30 | 12.04 | 12.50 | 10.79 | 11.06 | 2854411手 | 332404万 | -0.88 | -7.37% |
| 2021-06-30 | 12.43 | 12.81 | 11.61 | 11.94 | 2510973手 | 306358万 | -0.49 | -3.94% |
| 2021-05-31 | 13.34 | 13.38 | 12.30 | 12.43 | 2922504手 | 373575万 | -0.82 | -6.19% |
| 2021-04-30 | 12.37 | 13.30 | 11.71 | 13.25 | 2780166手 | 347133万 | 0.84 | 6.77% |
| 2021-03-31 | 12.33 | 12.95 | 11.91 | 12.41 | 2946319手 | 365085万 | 0.16 | 1.31% |
| 2021-02-26 | 11.22 | 12.70 | 11.22 | 12.25 | 2446878手 | 295502万 | 1.07 | 9.57% |
| 2021-01-29 | 13.32 | 13.38 | 11.09 | 11.18 | 4087148手 | 499609万 | -2.20 | -16.44% |
| 2020-12-31 | 13.59 | 13.88 | 12.50 | 13.38 | 3444110手 | 458193万 | -0.13 | -0.96% |
| 2020-11-30 | 14.43 | 15.35 | 13.50 | 13.51 | 4392734手 | 635503万 | -0.81 | -5.66% |
| 2020-10-30 | 13.68 | 15.30 | 13.60 | 14.32 | 3411694手 | 489621万 | 0.71 | 5.22% |
| 2020-09-30 | 14.25 | 15.25 | 13.20 | 13.61 | 6116730手 | 873130万 | -0.62 | -4.36% |
| 2020-08-31 | 13.76 | 14.95 | 13.35 | 14.23 | 7318203手 | 1035100万 | 0.52 | 3.79% |
| 2020-07-31 | 17.39 | 18.45 | 12.73 | 13.71 | 15112865手 | 2347666万 | -3.72 | -21.34% |
| 2020-06-30 | 15.86 | 17.61 | 14.30 | 17.43 | 9006716手 | 1428216万 | 1.59 | 10.04% |
| 2020-05-29 | 12.63 | 17.03 | 12.55 | 15.84 | 8738852手 | 1285338万 | 3.16 | 24.92% |
| 2020-04-30 | 10.60 | 13.24 | 10.37 | 12.68 | 7313180手 | 886522万 | 2.07 | 19.51% |
| 2020-03-31 | 11.45 | 12.42 | 10.01 | 10.61 | 6638475手 | 749151万 | -0.79 | -6.93% |
| 2020-02-28 | 11.00 | 12.85 | 10.80 | 11.40 | 8384826手 | 1001685万 | -0.76 | -6.25% |
| 2020-01-23 | 12.80 | 13.26 | 12.00 | 12.16 | 7036330手 | 902189万 | -0.49 | -3.87% |
| 2019-12-31 | 13.01 | 13.15 | 11.91 | 12.65 | 10582406手 | 1319306万 | -0.62 | -4.67% |
| 2019-11-29 | 16.03 | 16.09 | 13.27 | 13.27 | 4397070手 | 655969万 | -2.72 | -17.01% |
| 2019-10-31 | 17.42 | 18.48 | 15.35 | 15.99 | 3591117手 | 611542万 | -1.51 | -8.63% |
| 2019-09-30 | 17.46 | 19.35 | 17.23 | 17.50 | 4843785手 | 893826万 | 0.08 | 0.46% |
| 2019-08-30 | 15.40 | 17.93 | 13.94 | 17.42 | 5554485手 | 919111万 | 1.71 | 10.88% |
| 2019-07-31 | 15.70 | 16.48 | 14.47 | 15.71 | 3691370手 | 569799万 | 0.31 | 2.01% |
| 2019-06-28 | 14.90 | 15.58 | 12.30 | 15.40 | 4237766手 | 599664万 | 0.48 | 3.22% |
| 2019-05-31 | 15.54 | 15.54 | 13.30 | 14.92 | 4252599手 | 608432万 | -0.88 | -5.57% |
| 2019-04-30 | 17.80 | 18.30 | 15.22 | 15.80 | 7587065手 | 1290935万 | -1.56 | -8.99% |
| 2019-03-29 | 14.75 | 20.11 | 14.10 | 17.36 | 11191372手 | 1905423万 | 2.77 | 18.99% |
| 2019-02-28 | 11.25 | 15.17 | 11.20 | 14.59 | 4108215手 | 544292万 | 3.39 | 30.27% |
| 2019-01-31 | 13.99 | 14.02 | 10.94 | 11.20 | 4517772手 | 568050万 | -2.70 | -19.42% |
| 2018-12-28 | 15.19 | 16.82 | 13.07 | 13.90 | 3043972手 | 454364万 | -0.95 | -6.40% |
| 2018-11-30 | 13.50 | 15.10 | 13.31 | 14.85 | 3169550手 | 456206万 | 1.47 | 10.99% |
| 2018-10-31 | 17.60 | 17.88 | 11.72 | 13.38 | 4942192手 | 698410万 | -4.76 | -26.24% |
| 2018-09-28 | 17.35 | 18.75 | 16.05 | 18.14 | 4409383手 | 760837万 | 0.81 | 4.67% |
| 2018-08-31 | 21.80 | 22.17 | 17.33 | 17.33 | 4394114手 | 872427万 | -4.46 | -20.47% |
| 2018-07-31 | 24.00 | 26.90 | 19.62 | 21.79 | 5417587手 | 1268915万 | -2.18 | -9.10% |
| 2018-06-29 | 26.10 | 26.66 | 22.22 | 23.97 | 3889110手 | 958940万 | -2.32 | -8.82% |
| 2018-05-31 | 28.80 | 31.98 | 24.33 | 26.29 | 4240330手 | 1211151万 | -2.51 | -8.71% |
| 2018-04-27 | 26.74 | 28.96 | 23.60 | 28.80 | 2375098手 | 615501万 | 2.06 | 7.70% |
| 2018-03-30 | 23.27 | 26.85 | 22.78 | 26.74 | 2224153手 | 557509万 | 3.36 | 14.37% |
| 2018-02-28 | 22.89 | 23.82 | 20.03 | 23.38 | 1341628手 | 297261万 | 0.57 | 2.50% |
| 2018-01-31 | 22.90 | 25.41 | 22.20 | 22.81 | 2378147手 | 573728万 | -0.08 | -0.35% |
| 2017-12-29 | 22.59 | 24.40 | 21.91 | 22.89 | 1759686手 | 405478万 | 0.31 | 1.37% |
| 2017-11-30 | 21.74 | 24.25 | 21.23 | 22.58 | 2633182手 | 602803万 | 0.96 | 4.44% |
| 2017-10-31 | 19.53 | 22.95 | 19.26 | 21.62 | 1999120手 | 433407万 | 2.32 | 12.02% |
| 2017-09-29 | 18.48 | 19.57 | 18.38 | 19.30 | 1231503手 | 233663万 | 0.82 | 4.44% |
| 2017-08-31 | 17.15 | 19.03 | 17.14 | 18.48 | 1370174手 | 248633万 | 1.34 | 7.82% |
| 2017-07-31 | 18.32 | 18.73 | 16.66 | 17.14 | 1499256手 | 263749万 | -1.10 | -6.03% |
| 2017-06-30 | 20.52 | 20.60 | 16.26 | 18.24 | 1548118手 | 277140万 | -2.25 | -10.98% |
| 2017-05-31 | 21.59 | 21.67 | 20.30 | 20.49 | 868054手 | 181223万 | -1.12 | -5.18% |
| 2017-04-28 | 20.28 | 21.76 | 20.01 | 21.61 | 977383手 | 206880万 | 1.31 | 6.45% |
| 2017-03-31 | 21.31 | 21.63 | 19.88 | 20.30 | 646357手 | 135331万 | -1.13 | -5.27% |
| 2017-02-28 | 20.85 | 21.72 | 20.35 | 21.43 | 1107906手 | 232178万 | 0.55 | 2.63% |
| 2017-01-26 | 21.95 | 22.14 | 20.12 | 20.88 | 998529手 | 208485万 | -1.05 | -4.79% |
| 2016-12-30 | 22.97 | 23.28 | 21.32 | 21.93 | 844939手 | 186976万 | -0.98 | -4.28% |
| 2016-11-30 | 23.63 | 24.32 | 22.81 | 22.91 | 938770手 | 220430万 | -0.70 | -2.96% |
| 2016-10-31 | 22.72 | 24.16 | 22.69 | 23.61 | 877689手 | 205627万 | 0.89 | 3.92% |
| 2016-09-30 | 22.97 | 22.99 | 21.65 | 22.72 | 804837手 | 179783万 | -0.19 | -0.83% |
| 2016-08-31 | 22.26 | 23.29 | 21.70 | 22.91 | 1259866手 | 284629万 | 0.74 | 3.34% |
| 2016-07-29 | 20.75 | 22.87 | 20.40 | 22.17 | 1332522手 | 282644万 | 1.51 | 7.31% |
| 2016-06-30 | 24.92 | 25.18 | 19.58 | 20.66 | 1107099手 | 226440万 | -4.27 | -17.13% |
| 2016-05-31 | 25.30 | 26.13 | 23.78 | 24.93 | 858948手 | 213622万 | -0.32 | -1.27% |
| 2016-04-29 | 24.29 | 26.00 | 23.80 | 25.25 | 953464手 | 237895万 | 1.09 | 4.51% |
| 2016-03-31 | 23.11 | 24.57 | 22.78 | 24.16 | 1068667手 | 253719万 | 1.06 | 4.59% |
| 2016-02-29 | 23.01 | 26.28 | 22.65 | 23.10 | 840174手 | 207172万 | 0.10 | 0.43% |
| 2016-01-29 | 27.34 | 27.35 | 21.99 | 23.00 | 1681334手 | 400845万 | -4.15 | -15.29% |
| 2015-12-31 | 24.28 | 27.94 | 24.28 | 27.15 | 2123524手 | 558199万 | 2.65 | 10.82% |
| 2015-11-30 | 25.10 | 26.98 | 23.58 | 24.50 | 2796980手 | 709174万 | -0.98 | -3.85% |
| 2015-10-30 | 23.19 | 26.61 | 23.04 | 25.48 | 2771229手 | 685528万 | 3.08 | 13.75% |
| 2015-09-30 | 20.80 | 23.20 | 19.29 | 22.40 | 2673100手 | 576755万 | 1.41 | 6.72% |
| 2015-08-31 | 22.20 | 26.86 | 18.83 | 20.99 | 4590912手 | 1065194万 | 0.80 | 3.96% |
| 2015-07-03 | 22.00 | 23.30 | 18.51 | 20.19 | 1021469手 | 216220万 | -1.74 | -7.93% |
| 2015-06-30 | 30.29 | 31.58 | 18.35 | 21.93 | 5407107手 | 1433170万 | -7.91 | -26.51% |
| 2015-05-29 | 29.28 | 34.17 | 27.70 | 29.84 | 3423262手 | 1060586万 | 0.12 | 0.41% |
| 2015-04-30 | 20.18 | 30.20 | 20.18 | 29.55 | 5016030手 | 1238778万 | 9.42 | 46.80% |
| 2015-03-31 | 17.22 | 20.95 | 17.03 | 20.13 | 4704238手 | 893372万 | 2.22 | 12.92% |
| 2015-02-27 | 16.60 | 17.35 | 16.00 | 17.18 | 1261071手 | 211169万 | 0.43 | 2.56% |
| 2015-01-29 | 15.60 | 17.78 | 15.36 | 16.82 | 2864610手 | 470784万 | 1.22 | 7.82% |
| 2014-12-31 | 20.70 | 21.15 | 14.86 | 15.60 | 5185074手 | 859641万 | -4.85 | -23.72% |
| 2014-11-28 | 16.48 | 20.95 | 16.17 | 20.45 | 1745670手 | 318102万 | 3.95 | 23.94% |
| 2014-10-30 | 14.84 | 16.93 | 14.19 | 16.50 | 1833575手 | 283927万 | 0.95 | 6.80% |
| 2014-09-30 | 12.90 | 14.08 | 12.80 | 13.97 | 1165145手 | 155806万 | 0.73 | 5.51% |
| 2014-08-22 | 12.78 | 13.65 | 12.60 | 13.24 | 1379393手 | 181538万 | 0.43 | 3.36% |
| 2014-07-31 | 13.08 | 13.27 | 12.20 | 12.81 | 1166155手 | 149939万 | -0.22 | -1.69% |
| 2014-06-30 | 12.30 | 13.05 | 12.03 | 13.03 | 1020439手 | 128475万 | 0.73 | 5.93% |
| 2014-05-30 | 10.59 | 12.48 | 10.45 | 12.30 | 1044441手 | 122368万 | 1.71 | 16.15% |
| 2014-04-30 | 12.83 | 13.37 | 10.12 | 10.59 | 1155110手 | 141695万 | -2.23 | -17.39% |
| 2014-03-31 | 13.10 | 13.65 | 12.35 | 12.82 | 1575700手 | 205357万 | -0.23 | -1.76% |
| 2014-02-28 | 12.63 | 13.78 | 12.01 | 13.05 | 2259824手 | 294450万 | 0.33 | 2.59% |
| 2014-01-30 | 15.30 | 16.34 | 12.05 | 12.72 | 2402318手 | 352263万 | -2.59 | -16.92% |
| 2013-12-31 | 14.71 | 15.65 | 14.00 | 15.31 | 1521322手 | 223761万 | 0.34 | 2.27% |
| 2013-11-29 | 15.01 | 15.32 | 13.69 | 14.97 | 1422403手 | 206487万 | -0.05 | -0.33% |
| 2013-10-31 | 17.75 | 18.10 | 14.18 | 15.02 | 1469463手 | 235992万 | -2.61 | -14.80% |
| 2013-09-30 | 15.75 | 18.10 | 15.18 | 17.63 | 1808717手 | 300828万 | 1.85 | 11.72% |
| 2013-08-30 | 16.82 | 18.57 | 15.51 | 15.78 | 1997211手 | 340120万 | -0.94 | -5.62% |
| 2013-07-31 | 14.98 | 18.34 | 14.70 | 16.72 | 2278920手 | 376862万 | 1.83 | 12.29% |
| 2013-06-28 | 14.85 | 16.18 | 12.30 | 14.89 | 1987530手 | 279648万 | 0.02 | 0.13% |
| 2013-05-31 | 14.18 | 16.95 | 13.14 | 14.87 | 2511926手 | 384480万 | 0.72 | 5.09% |
| 2013-04-26 | 14.10 | 15.63 | 12.73 | 14.15 | 1637630手 | 230391万 | 0.05 | 0.35% |
| 2013-03-29 | 12.50 | 14.90 | 12.34 | 14.10 | 2068454手 | 282641万 | 1.62 | 12.98% |
| 2013-02-28 | 11.60 | 12.81 | 11.45 | 12.48 | 1194503手 | 144007万 | 0.44 | 3.65% |
| 2013-01-31 | 9.48 | 12.58 | 9.15 | 12.04 | 1998972手 | 215405万 | 2.54 | 26.74% |
2319.12 (1.00%)
19664.10 -1.06%
