| 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 | 12.91 | 14.15 | 12.84 | 13.01 | 1170284手 | 156452万 | 0.04 | 0.31% |
| 2022-05-31 | 11.01 | 13.80 | 10.95 | 12.97 | 1359514手 | 171838万 | 2.05 | 18.77% |
| 2022-04-29 | 11.98 | 12.86 | 9.45 | 10.92 | 1933462手 | 221670万 | -1.04 | -8.70% |
| 2022-03-31 | 15.51 | 15.60 | 11.85 | 11.96 | 2144914手 | 289015万 | -3.55 | -22.89% |
| 2022-02-28 | 16.04 | 16.50 | 14.50 | 15.51 | 1267847手 | 196305万 | -0.32 | -2.02% |
| 2022-01-28 | 17.65 | 17.79 | 15.10 | 15.83 | 1554036手 | 250968万 | -1.52 | -8.76% |
| 2021-12-31 | 18.65 | 18.92 | 16.83 | 17.35 | 1650937手 | 293434万 | -1.33 | -7.12% |
| 2021-11-30 | 15.35 | 18.78 | 15.02 | 18.68 | 2294938手 | 389095万 | 3.40 | 22.25% |
| 2021-10-29 | 15.93 | 16.26 | 13.08 | 15.28 | 1951962手 | 285154万 | -0.65 | -4.08% |
| 2021-09-30 | 17.57 | 18.50 | 14.32 | 15.93 | 2335695手 | 390123万 | -1.55 | -8.87% |
| 2021-08-31 | 15.08 | 18.36 | 14.19 | 17.48 | 2676315手 | 435216万 | 2.37 | 15.69% |
| 2021-07-30 | 16.33 | 17.18 | 11.74 | 15.11 | 3887793手 | 566892万 | -1.21 | -7.41% |
| 2021-06-30 | 15.69 | 17.00 | 14.00 | 16.32 | 1618341手 | 249894万 | 0.64 | 4.08% |
| 2021-05-31 | 14.26 | 16.05 | 14.09 | 15.68 | 1175226手 | 177637万 | 1.53 | 10.81% |
| 2021-04-30 | 13.47 | 14.62 | 12.88 | 14.15 | 1252370手 | 170619万 | 0.66 | 4.89% |
| 2021-03-31 | 12.09 | 14.36 | 12.09 | 13.49 | 2241174手 | 294488万 | 1.44 | 11.95% |
| 2021-02-26 | 10.56 | 13.21 | 10.35 | 12.05 | 1399246手 | 165748万 | 1.10 | 10.05% |
| 2021-01-29 | 10.39 | 12.25 | 10.26 | 10.95 | 2159620手 | 243713万 | 0.51 | 4.88% |
| 2020-12-31 | 11.51 | 11.68 | 9.90 | 10.44 | 2075804手 | 223530万 | -1.10 | -9.53% |
| 2020-11-30 | 9.85 | 12.31 | 9.57 | 11.54 | 2810743手 | 311435万 | 1.79 | 18.36% |
| 2020-10-30 | 9.20 | 10.36 | 9.09 | 9.75 | 2344333手 | 227714万 | 0.76 | 8.45% |
| 2020-09-30 | 8.51 | 9.28 | 7.92 | 8.99 | 2059166手 | 178930万 | 0.52 | 6.14% |
| 2020-08-31 | 8.82 | 9.65 | 8.25 | 8.47 | 3163321手 | 281854万 | -0.32 | -3.64% |
| 2020-07-31 | 6.59 | 9.53 | 6.44 | 8.79 | 5079520手 | 420668万 | 2.22 | 33.79% |
| 2020-06-30 | 6.31 | 6.75 | 6.10 | 6.57 | 2211626手 | 141705万 | 0.38 | 6.14% |
| 2020-05-29 | 5.82 | 7.20 | 5.72 | 6.19 | 3975750手 | 257813万 | 0.31 | 5.27% |
| 2020-04-30 | 5.07 | 5.95 | 5.00 | 5.88 | 1666296手 | 93223万 | 0.81 | 15.98% |
| 2020-03-31 | 5.32 | 6.52 | 5.00 | 5.07 | 3136650手 | 181343万 | -0.18 | -3.43% |
| 2020-02-28 | 4.95 | 6.17 | 4.50 | 5.25 | 2606175手 | 139891万 | -0.25 | -4.54% |
| 2020-01-23 | 4.99 | 6.18 | 4.96 | 5.50 | 1931696手 | 106381万 | 0.58 | 11.79% |
| 2019-12-31 | 4.57 | 4.99 | 4.50 | 4.92 | 626731手 | 29950万 | 0.35 | 7.66% |
| 2019-11-29 | 4.70 | 4.81 | 4.42 | 4.57 | 501758手 | 23062万 | -0.13 | -2.77% |
| 2019-10-31 | 4.74 | 5.10 | 4.68 | 4.70 | 793385手 | 39295万 | -0.07 | -1.47% |
| 2019-09-30 | 4.63 | 5.09 | 4.63 | 4.77 | 1062854手 | 52104万 | 0.13 | 2.80% |
| 2019-08-30 | 4.73 | 4.84 | 4.36 | 4.64 | 1087271手 | 50420万 | -0.12 | -2.52% |
| 2019-07-31 | 4.55 | 5.29 | 4.40 | 4.76 | 1471742手 | 70131万 | 0.28 | 6.25% |
| 2019-06-28 | 4.61 | 4.80 | 4.39 | 4.48 | 794733手 | 36480万 | -0.18 | -3.86% |
| 2019-05-31 | 4.76 | 5.52 | 4.40 | 4.66 | 1869240手 | 92542万 | -0.22 | -4.51% |
| 2019-04-30 | 5.20 | 5.81 | 4.70 | 4.88 | 3093169手 | 165177万 | -0.32 | -6.15% |
| 2019-03-29 | 5.27 | 6.09 | 4.89 | 5.20 | 6179660手 | 340038万 | -0.08 | -1.51% |
| 2019-02-28 | 3.68 | 6.20 | 3.68 | 5.28 | 7072240手 | 402763万 | 1.60 | 43.48% |
| 2019-01-31 | 3.71 | 4.33 | 3.63 | 3.68 | 1186139手 | 47791万 | -0.02 | -0.54% |
| 2018-12-28 | 3.87 | 3.97 | 3.67 | 3.70 | 583912手 | 22360万 | -0.10 | -2.63% |
| 2018-11-30 | 4.07 | 4.07 | 3.61 | 3.80 | 1225603手 | 46731万 | 0.10 | 2.70% |
| 2018-10-31 | 3.80 | 3.89 | 3.06 | 3.70 | 373157手 | 12735万 | -0.07 | -1.86% |
| 2018-09-28 | 3.80 | 3.89 | 3.64 | 3.77 | 285920手 | 10773万 | 0.03 | 0.80% |
| 2018-08-31 | 4.20 | 4.20 | 3.73 | 3.74 | 420667手 | 16700万 | -0.44 | -10.53% |
| 2018-07-31 | 4.12 | 4.27 | 3.71 | 4.18 | 516684手 | 20900万 | 0.05 | 1.21% |
| 2018-06-29 | 4.82 | 4.93 | 3.87 | 4.13 | 403841手 | 17495万 | -0.71 | -14.67% |
| 2018-05-31 | 5.13 | 5.25 | 4.78 | 4.84 | 480551手 | 24524万 | -0.31 | -6.02% |
| 2018-04-27 | 5.63 | 5.99 | 5.11 | 5.15 | 710690手 | 39591万 | -0.48 | -8.53% |
| 2018-03-30 | 5.44 | 5.80 | 5.17 | 5.63 | 643312手 | 35941万 | 0.14 | 2.55% |
| 2018-02-28 | 5.83 | 5.87 | 5.17 | 5.49 | 405145手 | 22058万 | -0.36 | -6.15% |
| 2018-01-31 | 6.27 | 6.35 | 5.85 | 5.85 | 656906手 | 40278万 | -0.39 | -6.25% |
| 2017-12-29 | 6.20 | 6.42 | 5.97 | 6.24 | 464655手 | 28640万 | 0.03 | 0.48% |
| 2017-11-30 | 6.84 | 6.86 | 6.13 | 6.21 | 624405手 | 40767万 | -0.63 | -9.21% |
| 2017-10-31 | 7.14 | 7.32 | 6.75 | 6.84 | 600598手 | 42480万 | -0.24 | -3.39% |
| 2017-09-29 | 7.22 | 7.42 | 7.04 | 7.08 | 1231087手 | 89195万 | -0.15 | -2.08% |
| 2017-08-31 | 7.18 | 7.38 | 6.95 | 7.23 | 1526047手 | 109511万 | 0.06 | 0.84% |
| 2017-07-31 | 7.08 | 7.22 | 6.63 | 7.17 | 1130213手 | 79457万 | 0.13 | 1.85% |
| 2017-06-30 | 6.78 | 7.08 | 6.50 | 7.04 | 832848手 | 57393万 | 0.26 | 3.83% |
| 2017-05-31 | 7.14 | 7.22 | 6.54 | 6.78 | 820039手 | 56798万 | -0.35 | -4.91% |
| 2017-04-28 | 7.62 | 8.15 | 6.80 | 7.13 | 1346339手 | 102858万 | -0.49 | -6.43% |
| 2017-03-31 | 7.96 | 8.19 | 7.53 | 7.62 | 1916442手 | 151713万 | -0.36 | -4.51% |
| 2017-02-28 | 7.48 | 8.05 | 7.31 | 7.98 | 1604277手 | 125100万 | 0.51 | 6.83% |
| 2017-01-26 | 7.78 | 8.02 | 7.07 | 7.47 | 931706手 | 70531万 | -0.22 | -2.86% |
| 2016-12-30 | 7.87 | 7.90 | 7.28 | 7.69 | 915419手 | 69756万 | -0.18 | -2.29% |
| 2016-11-30 | 7.93 | 8.36 | 7.82 | 7.87 | 1637667手 | 133430万 | -0.09 | -1.13% |
| 2016-10-31 | 7.74 | 8.12 | 7.70 | 7.96 | 737588手 | 58686万 | 0.29 | 3.78% |
| 2016-09-30 | 8.30 | 8.35 | 7.41 | 7.67 | 1013573手 | 80563万 | -0.63 | -7.59% |
| 2016-08-31 | 8.61 | 8.78 | 7.88 | 8.30 | 1842755手 | 155047万 | -0.46 | -5.25% |
| 2016-07-29 | 8.50 | 9.22 | 8.28 | 8.76 | 3238389手 | 280183万 | 0.23 | 2.70% |
| 2016-06-30 | 8.14 | 8.67 | 7.37 | 8.53 | 3436558手 | 283094万 | 0.34 | 4.15% |
| 2016-05-31 | 7.39 | 8.63 | 6.80 | 8.19 | 4553771手 | 355601万 | 0.79 | 10.68% |
| 2016-04-29 | 7.15 | 7.76 | 6.95 | 7.40 | 2222939手 | 163210万 | 0.21 | 2.92% |
| 2016-03-31 | 6.28 | 7.30 | 6.15 | 7.19 | 1727900手 | 118560万 | 0.95 | 15.22% |
| 2016-02-29 | 6.90 | 7.45 | 6.11 | 6.24 | 989516手 | 69512万 | -0.74 | -10.60% |
| 2016-01-29 | 9.36 | 9.50 | 6.47 | 6.98 | 2222706手 | 179233万 | -2.41 | -25.67% |
| 2015-12-31 | 8.46 | 9.58 | 8.27 | 9.39 | 2735339手 | 243331万 | 0.93 | 10.99% |
| 2015-11-30 | 8.20 | 9.60 | 8.10 | 8.46 | 3809467手 | 344490万 | 0.06 | 0.71% |
| 2015-10-30 | 7.35 | 8.76 | 7.22 | 8.40 | 2119700手 | 172602万 | 1.29 | 18.14% |
| 2015-09-30 | 7.63 | 8.07 | 6.66 | 7.11 | 1556129手 | 114480万 | -0.69 | -8.85% |
| 2015-08-31 | 8.87 | 11.30 | 6.88 | 7.80 | 4180763手 | 394693万 | -1.19 | -13.24% |
| 2015-07-31 | 11.40 | 11.68 | 7.05 | 8.99 | 5440048手 | 504688万 | -2.43 | -21.28% |
| 2015-06-30 | 13.99 | 16.60 | 9.87 | 11.42 | 5202659手 | 742139万 | -2.40 | -17.37% |
| 2015-05-29 | 11.20 | 15.58 | 10.52 | 13.82 | 4129784手 | 523409万 | 2.38 | 21.16% |
| 2015-04-30 | 10.94 | 12.51 | 10.82 | 11.25 | 3936525手 | 459684万 | 0.37 | 3.40% |
| 2015-03-31 | 9.11 | 11.34 | 9.00 | 10.88 | 4782832手 | 489693万 | 1.92 | 21.19% |
| 2015-02-27 | 8.88 | 9.11 | 8.35 | 9.06 | 1019598手 | 89064万 | -0.15 | -1.64% |
| 2015-01-29 | 8.51 | 9.57 | 8.35 | 9.15 | 1694305手 | 153083万 | 0.60 | 7.02% |
| 2014-12-31 | 10.10 | 10.18 | 8.11 | 8.55 | 1556834手 | 139671万 | -1.51 | -15.01% |
| 2014-11-28 | 9.85 | 10.40 | 9.21 | 10.06 | 1284666手 | 127416万 | 0.35 | 3.60% |
| 2014-10-30 | 8.99 | 10.08 | 8.90 | 9.71 | 1832484手 | 173771万 | -0.09 | -0.99% |
| 2014-09-30 | 8.66 | 9.27 | 8.37 | 9.06 | 1465684手 | 130076万 | 0.13 | 1.46% |
| 2014-08-22 | 7.29 | 9.61 | 7.24 | 8.93 | 2331002手 | 191601万 | 1.62 | 22.16% |
| 2014-07-31 | 6.76 | 7.37 | 6.71 | 7.31 | 877002手 | 62755万 | 0.56 | 8.30% |
| 2014-06-30 | 6.78 | 7.13 | 6.50 | 6.75 | 465960手 | 31634万 | -0.25 | -3.69% |
| 2014-05-30 | 7.80 | 7.90 | 6.70 | 6.77 | 432231手 | 30947万 | -1.03 | -13.21% |
| 2014-04-30 | 7.68 | 8.26 | 7.12 | 7.80 | 697269手 | 54814万 | 0.15 | 1.96% |
| 2014-03-31 | 7.78 | 8.80 | 7.54 | 7.65 | 1105017手 | 88935万 | -0.10 | -1.29% |
| 2014-02-28 | 8.26 | 8.79 | 7.44 | 7.75 | 1207230手 | 99709万 | -0.51 | -6.17% |
| 2014-01-30 | 7.00 | 8.70 | 6.79 | 8.26 | 2797486手 | 217047万 | 1.31 | 18.85% |
| 2013-12-31 | 6.98 | 7.11 | 6.41 | 6.95 | 722975手 | 49251万 | -0.18 | -2.52% |
| 2013-11-29 | 6.28 | 7.30 | 6.20 | 7.13 | 991913手 | 68129万 | 0.81 | 12.82% |
| 2013-10-31 | 6.58 | 7.14 | 6.10 | 6.32 | 857845手 | 57480万 | -0.21 | -3.22% |
| 2013-09-30 | 6.17 | 6.95 | 6.01 | 6.53 | 1158474手 | 75727万 | 0.40 | 6.53% |
| 2013-08-30 | 5.80 | 6.45 | 5.76 | 6.13 | 723192手 | 44202万 | 0.34 | 5.87% |
| 2013-07-31 | 5.62 | 6.84 | 5.60 | 5.79 | 598001手 | 36402万 | 0.17 | 3.02% |
| 2013-06-28 | 6.87 | 7.27 | 5.50 | 5.62 | 1116755手 | 74185万 | -1.20 | -17.59% |
| 2013-05-31 | 6.12 | 7.44 | 6.07 | 6.82 | 1765121手 | 119700万 | 0.66 | 10.71% |
| 2013-04-26 | 6.24 | 6.58 | 6.01 | 6.16 | 512010手 | 32071万 | -0.07 | -1.12% |
| 2013-03-29 | 7.25 | 7.35 | 6.21 | 6.23 | 1215016手 | 83689万 | -1.02 | -14.07% |
2319.12 (1.00%)
19664.10 -1.06%
