| 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 | 19.10 | 21.93 | 18.67 | 19.92 | 9828929手 | 1979599万 | 0.95 | 5.01% |
| 2022-05-31 | 17.21 | 19.68 | 15.61 | 18.97 | 10693164手 | 1881766万 | 1.76 | 10.23% |
| 2022-04-29 | 16.31 | 19.13 | 15.10 | 17.21 | 14511785手 | 2443996万 | 0.76 | 4.62% |
| 2022-03-31 | 14.16 | 16.85 | 13.21 | 16.45 | 15887877手 | 2383939万 | 2.22 | 15.60% |
| 2022-02-28 | 12.80 | 15.08 | 12.71 | 14.23 | 11651687手 | 1643533万 | 1.69 | 13.48% |
| 2022-01-28 | 12.55 | 13.50 | 12.03 | 12.54 | 10352347手 | 1310905万 | 0.34 | 2.79% |
| 2021-12-31 | 11.94 | 13.86 | 11.83 | 12.20 | 14854473手 | 1911278万 | 0.32 | 2.69% |
| 2021-11-30 | 12.30 | 12.72 | 11.31 | 11.88 | 11877273手 | 1430062万 | -0.63 | -5.04% |
| 2021-10-29 | 15.06 | 15.51 | 12.22 | 12.51 | 19334920手 | 2715621万 | -2.29 | -15.47% |
| 2021-09-30 | 14.10 | 16.83 | 13.32 | 14.80 | 29388958手 | 4417940万 | 1.09 | 7.95% |
| 2021-08-31 | 10.80 | 13.71 | 10.34 | 13.71 | 16240476手 | 1879025万 | 2.54 | 22.74% |
| 2021-07-30 | 11.79 | 11.93 | 10.19 | 11.17 | 12315039手 | 1361831万 | -0.68 | -5.74% |
| 2021-06-30 | 11.85 | 12.58 | 11.50 | 11.85 | 10234932手 | 1235788万 | -0.03 | -0.25% |
| 2021-05-31 | 11.50 | 12.82 | 11.20 | 11.88 | 13117977手 | 1568015万 | 0.63 | 5.60% |
| 2021-04-30 | 11.00 | 12.05 | 10.77 | 11.25 | 11200937手 | 1270520万 | 0.19 | 1.72% |
| 2021-03-31 | 10.78 | 12.18 | 10.51 | 11.06 | 15289139手 | 1724868万 | 0.34 | 3.17% |
| 2021-02-26 | 10.15 | 13.26 | 9.75 | 10.72 | 11338321手 | 1290027万 | 0.57 | 5.62% |
| 2021-01-29 | 9.30 | 11.46 | 9.20 | 10.15 | 14565207手 | 1523858万 | 0.81 | 8.67% |
| 2020-12-31 | 10.53 | 10.55 | 9.07 | 9.34 | 14408867手 | 1387151万 | -1.10 | -10.54% |
| 2020-11-30 | 8.75 | 10.98 | 8.71 | 10.44 | 11461855手 | 1148253万 | 1.69 | 19.31% |
| 2020-10-30 | 8.67 | 9.50 | 8.66 | 8.75 | 6639513手 | 600592万 | 0.36 | 4.29% |
| 2020-09-30 | 8.14 | 9.19 | 7.96 | 8.39 | 10306484手 | 880972万 | 0.26 | 3.20% |
| 2020-08-31 | 8.07 | 8.31 | 7.59 | 8.13 | 8663333手 | 686340万 | 0.04 | 0.49% |
| 2020-07-31 | 7.24 | 8.77 | 7.20 | 8.09 | 12433096手 | 997164万 | 0.88 | 12.21% |
| 2020-06-30 | 7.15 | 7.33 | 6.93 | 7.21 | 4991156手 | 357463万 | 0.04 | 0.56% |
| 2020-05-29 | 7.40 | 7.55 | 7.11 | 7.17 | 3646428手 | 265966万 | -0.37 | -4.91% |
| 2020-04-30 | 7.52 | 7.69 | 7.05 | 7.54 | 3282624手 | 243055万 | 0.06 | 0.80% |
| 2020-03-31 | 7.93 | 8.38 | 6.71 | 7.48 | 5532796手 | 422928万 | -0.42 | -5.32% |
| 2020-02-28 | 7.56 | 8.30 | 7.55 | 7.90 | 6766297手 | 540369万 | -0.49 | -5.84% |
| 2020-01-23 | 9.05 | 9.45 | 8.35 | 8.39 | 4649947手 | 414719万 | -0.60 | -6.67% |
| 2019-12-31 | 8.51 | 9.08 | 8.31 | 8.99 | 3960894手 | 343196万 | 0.51 | 6.01% |
| 2019-11-29 | 8.31 | 8.85 | 8.00 | 8.48 | 4860098手 | 410871万 | 0.10 | 1.19% |
| 2019-10-31 | 8.75 | 8.97 | 8.34 | 8.38 | 2958469手 | 255210万 | -0.35 | -4.01% |
| 2019-09-30 | 8.90 | 9.38 | 8.67 | 8.73 | 4092217手 | 371352万 | -0.17 | -1.91% |
| 2019-08-30 | 9.45 | 9.48 | 8.80 | 8.90 | 4667529手 | 423274万 | -0.56 | -5.92% |
| 2019-07-31 | 9.32 | 9.60 | 8.70 | 9.46 | 5502029手 | 503333万 | 0.22 | 2.38% |
| 2019-06-28 | 8.72 | 9.46 | 8.56 | 9.24 | 5254845手 | 469654万 | 0.51 | 5.84% |
| 2019-05-31 | 8.70 | 9.28 | 8.37 | 8.73 | 8045267手 | 713526万 | -0.29 | -3.21% |
| 2019-04-30 | 8.98 | 10.09 | 8.80 | 9.02 | 13520283手 | 1272436万 | 0.11 | 1.24% |
| 2019-03-29 | 9.04 | 9.51 | 8.56 | 8.91 | 14559665手 | 1294317万 | -0.02 | -0.22% |
| 2019-02-28 | 8.42 | 9.28 | 8.15 | 8.93 | 8932488手 | 765448万 | 0.51 | 6.06% |
| 2019-01-31 | 7.46 | 8.47 | 7.21 | 8.42 | 8259088手 | 653039万 | 0.98 | 13.17% |
| 2018-12-28 | 7.84 | 7.96 | 7.38 | 7.44 | 5391814手 | 416836万 | -0.28 | -3.63% |
| 2018-11-30 | 8.55 | 8.61 | 7.47 | 7.72 | 10542330手 | 851767万 | -0.81 | -9.50% |
| 2018-10-31 | 8.57 | 8.94 | 7.92 | 8.53 | 13715298手 | 1167893万 | -0.17 | -1.95% |
| 2018-09-28 | 7.46 | 8.86 | 7.29 | 8.70 | 12578772手 | 1025026万 | 1.21 | 16.16% |
| 2018-08-31 | 7.60 | 7.73 | 6.97 | 7.49 | 9820866手 | 728803万 | -0.12 | -1.58% |
| 2018-07-31 | 8.16 | 8.20 | 7.09 | 7.61 | 12853551手 | 983556万 | -0.61 | -7.42% |
| 2018-06-29 | 8.13 | 9.11 | 7.86 | 8.22 | 18228156手 | 1558777万 | 0.17 | 2.11% |
| 2018-05-31 | 7.95 | 8.90 | 7.78 | 8.05 | 15785534手 | 1309211万 | 0.05 | 0.62% |
| 2018-04-27 | 7.71 | 8.20 | 7.34 | 8.00 | 11576903手 | 900168万 | 0.29 | 3.76% |
| 2018-03-30 | 8.58 | 8.78 | 7.31 | 7.71 | 14442087手 | 1159233万 | -1.02 | -11.68% |
| 2018-02-28 | 10.05 | 10.83 | 8.20 | 8.73 | 14897375手 | 1403632万 | -1.32 | -13.13% |
| 2018-01-31 | 8.28 | 10.55 | 8.23 | 10.05 | 21794258手 | 2010837万 | 1.89 | 23.16% |
| 2017-12-29 | 8.56 | 8.65 | 7.72 | 8.16 | 15187543手 | 1232101万 | -0.42 | -4.89% |
| 2017-11-30 | 7.86 | 8.80 | 7.45 | 8.58 | 19324116手 | 1586795万 | 0.72 | 9.16% |
| 2017-10-31 | 8.99 | 8.99 | 7.73 | 7.86 | 9148112手 | 748188万 | -0.94 | -10.68% |
| 2017-09-29 | 8.76 | 9.33 | 8.39 | 8.80 | 19985446手 | 1764919万 | 0.23 | 2.68% |
| 2017-08-31 | 8.39 | 8.83 | 7.48 | 8.57 | 27743678手 | 2260464万 | 0.18 | 2.15% |
| 2017-07-31 | 7.08 | 8.98 | 7.05 | 8.39 | 30555282手 | 2502096万 | 1.32 | 18.67% |
| 2017-06-30 | 5.95 | 7.37 | 5.92 | 7.07 | 14026558手 | 920104万 | 1.10 | 18.43% |
| 2017-05-31 | 5.95 | 6.14 | 5.41 | 5.97 | 6036033手 | 345954万 | 0.02 | 0.34% |
| 2017-04-28 | 6.20 | 6.39 | 5.74 | 5.95 | 6531001手 | 397353万 | -0.23 | -3.72% |
| 2017-03-31 | 5.52 | 6.24 | 5.51 | 6.18 | 9365641手 | 552250万 | 0.65 | 11.75% |
| 2017-02-28 | 5.27 | 5.87 | 5.13 | 5.53 | 7429350手 | 411229万 | 0.23 | 4.34% |
| 2017-01-26 | 4.85 | 5.44 | 4.81 | 5.30 | 6879985手 | 351663万 | 0.45 | 9.28% |
| 2016-12-30 | 5.53 | 5.59 | 4.69 | 4.85 | 6599339手 | 339216万 | -0.63 | -11.50% |
| 2016-11-30 | 6.50 | 6.95 | 5.42 | 5.48 | 14901444手 | 944117万 | -1.05 | -16.08% |
| 2016-10-31 | 5.79 | 7.02 | 5.65 | 6.53 | 6732462手 | 421313万 | 0.84 | 14.76% |
| 2016-09-30 | 5.88 | 6.15 | 5.27 | 5.69 | 5467125手 | 313539万 | -0.16 | -2.73% |
| 2016-08-31 | 5.61 | 6.46 | 5.45 | 5.85 | 7795213手 | 456033万 | 0.16 | 2.81% |
| 2016-07-29 | 5.20 | 6.84 | 5.15 | 5.69 | 8767302手 | 528783万 | 0.51 | 9.85% |
| 2016-06-30 | 4.42 | 5.52 | 4.32 | 5.18 | 5609565手 | 278863万 | 0.75 | 16.93% |
| 2016-05-31 | 4.85 | 5.05 | 4.23 | 4.43 | 3567743手 | 165254万 | -0.48 | -9.78% |
| 2016-04-29 | 4.36 | 5.04 | 4.24 | 4.91 | 6560471手 | 306428万 | 0.54 | 12.36% |
| 2016-03-31 | 4.35 | 5.20 | 4.10 | 4.37 | 8985516手 | 418052万 | -0.01 | -0.23% |
| 2016-02-29 | 3.91 | 4.54 | 3.60 | 4.38 | 4832761手 | 199856万 | 0.43 | 10.89% |
| 2016-01-29 | 4.84 | 5.30 | 3.70 | 3.95 | 9195672手 | 421913万 | -0.93 | -19.06% |
| 2015-12-31 | 4.79 | 5.35 | 4.62 | 4.88 | 6082387手 | 302910万 | 0.06 | 1.25% |
| 2015-11-30 | 4.65 | 5.70 | 4.61 | 4.82 | 10683110手 | 561566万 | 0.04 | 0.84% |
| 2015-10-30 | 4.60 | 5.20 | 4.54 | 4.78 | 5628338手 | 276301万 | 0.37 | 8.39% |
| 2015-09-30 | 4.86 | 5.37 | 4.22 | 4.41 | 5901617手 | 282235万 | -0.60 | -11.98% |
| 2015-08-31 | 6.00 | 7.48 | 4.18 | 5.01 | 9861967手 | 615223万 | -1.08 | -17.73% |
| 2015-07-31 | 8.00 | 8.22 | 5.18 | 6.09 | 16112727手 | 1046355万 | -2.09 | -25.55% |
| 2015-06-30 | 10.65 | 12.20 | 7.00 | 8.18 | 15077374手 | 1621132万 | -2.35 | -22.32% |
| 2015-05-29 | 10.04 | 12.49 | 9.10 | 10.53 | 8629841手 | 914336万 | 0.87 | 8.61% |
| 2015-04-30 | 8.11 | 10.93 | 8.10 | 10.11 | 11361488手 | 1078869万 | 1.95 | 23.90% |
| 2015-03-31 | 6.10 | 8.75 | 5.81 | 8.16 | 12439822手 | 859507万 | 1.64 | 27.02% |
| 2015-02-27 | 6.01 | 6.13 | 5.52 | 6.07 | 3937496手 | 231210万 | -0.03 | -0.49% |
| 2015-01-29 | 6.65 | 7.85 | 5.98 | 6.14 | 6936632手 | 479528万 | -0.51 | -7.67% |
| 2014-12-31 | 6.51 | 7.89 | 6.46 | 6.65 | 8404865手 | 600319万 | 0.06 | 0.91% |
| 2014-11-28 | 5.95 | 6.96 | 5.63 | 6.59 | 4809761手 | 300554万 | 0.78 | 13.43% |
| 2014-10-30 | 6.00 | 6.35 | 5.36 | 5.81 | 4665599手 | 274897万 | 0.47 | 8.22% |
| 2014-09-30 | 4.43 | 6.03 | 4.42 | 5.72 | 5954600手 | 300987万 | 1.12 | 24.35% |
| 2014-08-22 | 4.55 | 5.10 | 4.48 | 4.60 | 8307604手 | 391112万 | 0.00 | 0.00% |
| 2014-07-31 | 4.14 | 4.79 | 4.05 | 4.60 | 7374004手 | 325922万 | 0.47 | 11.38% |
| 2014-06-30 | 4.11 | 4.22 | 4.01 | 4.13 | 2533180手 | 103914万 | 0.00 | 0.00% |
| 2014-05-30 | 4.03 | 4.93 | 4.01 | 4.12 | 6739998手 | 303311万 | 0.09 | 2.23% |
| 2014-04-30 | 4.09 | 4.25 | 4.01 | 4.03 | 3350117手 | 138337万 | -0.07 | -1.71% |
| 2014-03-31 | 4.29 | 4.57 | 4.07 | 4.10 | 7584670手 | 322761万 | -0.24 | -5.53% |
| 2014-02-28 | 4.02 | 5.14 | 4.02 | 4.34 | 14667344手 | 654762万 | 0.31 | 7.69% |
| 2014-01-30 | 4.80 | 5.76 | 4.03 | 4.03 | 4395691手 | 193438万 | 0.55 | 13.75% |
2319.12 (1.00%)
19664.10 -1.06%
