| 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 | 17.05 | 17.98 | 15.69 | 16.10 | 4711994手 | 797997万 | -1.02 | -5.96% |
| 2022-05-31 | 15.27 | 17.24 | 14.75 | 17.12 | 4691108手 | 742781万 | 1.93 | 12.71% |
| 2022-04-29 | 17.33 | 17.62 | 13.27 | 15.19 | 4692543手 | 746385万 | -2.29 | -13.10% |
| 2022-03-31 | 21.93 | 22.08 | 15.27 | 17.48 | 8686814手 | 1561485万 | -4.40 | -20.11% |
| 2022-02-28 | 21.00 | 23.80 | 21.00 | 21.88 | 5189952手 | 1165321万 | 1.21 | 5.85% |
| 2022-01-28 | 21.28 | 22.87 | 20.26 | 20.67 | 6689724手 | 1455987万 | -0.51 | -2.41% |
| 2021-12-31 | 19.67 | 22.45 | 19.55 | 21.18 | 7051919手 | 1484753万 | 1.44 | 7.29% |
| 2021-11-30 | 20.22 | 21.44 | 18.87 | 19.74 | 7154300手 | 1423873万 | -0.20 | -1.00% |
| 2021-10-29 | 22.28 | 22.90 | 19.44 | 19.94 | 6089912手 | 1294180万 | -2.00 | -9.12% |
| 2021-09-30 | 23.72 | 28.16 | 21.57 | 21.94 | 9864040手 | 2495265万 | -1.96 | -8.20% |
| 2021-08-31 | 25.98 | 28.64 | 23.09 | 23.90 | 10647033手 | 2787069万 | -2.02 | -7.79% |
| 2021-07-30 | 24.10 | 28.84 | 22.51 | 25.92 | 11601587手 | 3033636万 | 1.83 | 7.60% |
| 2021-06-30 | 21.49 | 24.79 | 20.30 | 24.09 | 9542693手 | 2145485万 | 2.78 | 13.05% |
| 2021-05-31 | 23.04 | 24.28 | 20.86 | 21.31 | 5744198手 | 1284572万 | -1.58 | -6.90% |
| 2021-04-30 | 20.50 | 23.33 | 19.17 | 22.89 | 5945669手 | 1252451万 | 2.24 | 10.85% |
| 2021-03-31 | 25.70 | 27.15 | 18.90 | 20.65 | 10687369手 | 2437075万 | -4.96 | -19.37% |
| 2021-02-26 | 23.22 | 31.00 | 22.98 | 25.61 | 9506206手 | 2511224万 | 2.41 | 10.39% |
| 2021-01-29 | 20.30 | 27.30 | 19.86 | 23.20 | 11060998手 | 2647592万 | 2.61 | 12.68% |
| 2020-12-31 | 19.90 | 20.65 | 17.80 | 20.59 | 10407419手 | 1994313万 | 0.88 | 4.46% |
| 2020-11-30 | 15.31 | 22.60 | 15.24 | 19.71 | 19096550手 | 3667395万 | 4.58 | 30.27% |
| 2020-10-30 | 14.03 | 17.39 | 14.03 | 15.13 | 3796778手 | 614964万 | 1.30 | 9.40% |
| 2020-09-30 | 16.08 | 17.35 | 13.70 | 13.83 | 3398968手 | 518404万 | -2.30 | -14.26% |
| 2020-08-31 | 14.53 | 17.39 | 14.38 | 16.13 | 5500550手 | 876949万 | 1.69 | 11.70% |
| 2020-07-31 | 12.83 | 15.73 | 12.70 | 14.44 | 6947852手 | 1008881万 | 1.68 | 13.17% |
| 2020-06-30 | 12.38 | 13.22 | 12.12 | 12.76 | 3550423手 | 451157万 | 0.52 | 4.25% |
| 2020-05-29 | 11.61 | 12.64 | 11.42 | 12.24 | 2931359手 | 348399万 | 0.49 | 4.17% |
| 2020-04-30 | 11.60 | 12.44 | 11.28 | 11.75 | 3386673手 | 401239万 | 0.02 | 0.17% |
| 2020-03-31 | 13.55 | 14.63 | 11.25 | 11.73 | 7226895手 | 962109万 | -1.99 | -14.50% |
| 2020-02-28 | 12.74 | 15.06 | 12.25 | 13.72 | 6325580手 | 874405万 | -0.44 | -3.11% |
| 2020-01-23 | 15.14 | 15.98 | 14.03 | 14.16 | 4969198手 | 749117万 | -0.83 | -5.54% |
| 2019-12-31 | 12.72 | 15.25 | 12.51 | 14.99 | 5379702手 | 736582万 | 2.19 | 17.11% |
| 2019-11-29 | 13.22 | 13.98 | 12.51 | 12.80 | 3801467手 | 501597万 | -0.43 | -3.25% |
| 2019-10-31 | 12.65 | 13.44 | 12.26 | 13.23 | 2441014手 | 314954万 | 0.53 | 4.17% |
| 2019-09-30 | 11.96 | 14.45 | 11.92 | 12.70 | 5134064手 | 674024万 | 0.74 | 6.19% |
| 2019-08-30 | 13.25 | 13.39 | 11.80 | 11.96 | 5050064手 | 631459万 | -1.45 | -10.81% |
| 2019-07-31 | 15.56 | 15.82 | 12.44 | 13.41 | 3605952手 | 503594万 | -2.10 | -13.54% |
| 2019-06-28 | 13.12 | 15.51 | 11.68 | 15.51 | 3998727手 | 536587万 | 2.17 | 16.27% |
| 2019-05-31 | 15.08 | 15.40 | 12.80 | 13.34 | 4436164手 | 611065万 | -3.05 | -18.61% |
| 2019-04-30 | 15.20 | 18.85 | 15.20 | 16.39 | 7733542手 | 1294861万 | 1.26 | 8.33% |
| 2019-03-29 | 13.09 | 15.75 | 12.17 | 15.13 | 11586765手 | 1592238万 | 2.15 | 16.56% |
| 2019-02-28 | 10.72 | 13.53 | 10.43 | 12.98 | 7195998手 | 874660万 | 2.35 | 22.11% |
| 2019-01-31 | 9.83 | 11.43 | 9.34 | 10.63 | 5577520手 | 589327万 | 0.87 | 8.91% |
| 2018-12-28 | 11.18 | 11.60 | 9.65 | 9.76 | 4982250手 | 538447万 | -0.98 | -9.12% |
| 2018-11-30 | 12.70 | 13.41 | 10.25 | 10.74 | 5753852手 | 692320万 | -2.00 | -15.70% |
| 2018-10-31 | 16.21 | 16.25 | 11.40 | 12.74 | 4497966手 | 592327万 | -3.70 | -22.51% |
| 2018-09-28 | 18.00 | 18.30 | 14.94 | 16.44 | 3743684手 | 618247万 | -1.72 | -9.47% |
| 2018-08-31 | 18.62 | 19.78 | 16.01 | 18.16 | 5672566手 | 1033279万 | -0.69 | -3.66% |
| 2018-07-31 | 17.34 | 19.36 | 15.42 | 18.85 | 4186024手 | 736765万 | 1.63 | 9.47% |
| 2018-06-29 | 17.50 | 17.89 | 15.41 | 17.22 | 3108067手 | 524969万 | -0.39 | -2.21% |
| 2018-05-31 | 22.90 | 25.78 | 16.71 | 17.61 | 5463249手 | 1098570万 | -5.39 | -23.43% |
| 2018-04-27 | 22.56 | 24.20 | 21.07 | 23.00 | 2757271手 | 630833万 | 0.95 | 4.31% |
| 2018-03-30 | 25.00 | 25.77 | 20.16 | 22.05 | 4097805手 | 956612万 | -3.54 | -13.83% |
| 2018-02-28 | 27.75 | 28.63 | 21.66 | 25.59 | 2953681手 | 737556万 | -2.10 | -7.58% |
| 2018-01-31 | 22.70 | 29.45 | 22.70 | 27.69 | 5657952手 | 1498179万 | 5.20 | 23.12% |
| 2017-12-29 | 21.30 | 23.36 | 19.37 | 22.49 | 5245618手 | 1123538万 | 0.91 | 4.22% |
| 2017-11-30 | 16.12 | 22.94 | 15.09 | 21.58 | 7333782手 | 1332664万 | 5.53 | 34.45% |
| 2017-10-31 | 17.62 | 17.95 | 15.68 | 16.05 | 2145039手 | 357121万 | -1.11 | -6.47% |
| 2017-09-29 | 15.20 | 17.66 | 15.15 | 17.16 | 4492566手 | 727337万 | 2.02 | 13.34% |
| 2017-08-31 | 15.30 | 16.25 | 13.91 | 15.14 | 4960207手 | 746122万 | -0.14 | -0.92% |
| 2017-07-31 | 13.89 | 15.67 | 13.72 | 15.28 | 4152666手 | 613407万 | 1.42 | 10.24% |
| 2017-06-30 | 12.49 | 13.96 | 11.40 | 13.86 | 1985178手 | 250553万 | 1.37 | 10.97% |
| 2017-05-31 | 13.80 | 13.85 | 12.33 | 12.49 | 1277660手 | 165056万 | -1.31 | -9.49% |
| 2017-04-28 | 15.37 | 15.93 | 13.32 | 13.80 | 1554101手 | 227143万 | -1.49 | -9.74% |
| 2017-03-31 | 16.01 | 16.30 | 14.44 | 15.29 | 2506151手 | 382080万 | -0.69 | -4.32% |
| 2017-02-28 | 15.82 | 17.39 | 15.56 | 15.98 | 1915161手 | 313311万 | 0.16 | 1.01% |
| 2017-01-26 | 14.42 | 16.02 | 13.70 | 15.82 | 1955794手 | 297424万 | 1.46 | 10.17% |
| 2016-12-30 | 14.40 | 15.62 | 13.50 | 14.36 | 3269291手 | 478697万 | 0.76 | 5.59% |
| 2016-11-30 | 12.51 | 14.43 | 12.19 | 13.60 | 2771200手 | 368959万 | 1.00 | 7.94% |
| 2016-10-31 | 12.10 | 12.84 | 11.83 | 12.60 | 1625910手 | 201046万 | 0.69 | 5.79% |
| 2016-09-30 | 12.03 | 12.10 | 11.33 | 11.91 | 1693503手 | 198908万 | -0.15 | -1.24% |
| 2016-08-31 | 11.59 | 12.88 | 11.20 | 12.06 | 3564626手 | 437026万 | 0.82 | 7.29% |
| 2016-07-29 | 10.91 | 11.88 | 10.78 | 11.24 | 2516113手 | 288776万 | 0.38 | 3.50% |
| 2016-06-30 | 11.67 | 11.74 | 10.39 | 10.86 | 2062605手 | 228128万 | -0.82 | -7.02% |
| 2016-05-31 | 12.52 | 13.13 | 10.68 | 11.68 | 2365583手 | 275887万 | -0.95 | -7.52% |
| 2016-04-29 | 11.59 | 13.78 | 11.50 | 12.63 | 3791025手 | 482902万 | 1.04 | 8.97% |
| 2016-03-31 | 13.04 | 13.97 | 10.98 | 11.59 | 3817226手 | 468299万 | -1.47 | -11.26% |
| 2016-02-29 | 10.34 | 13.50 | 10.06 | 13.06 | 2497881手 | 293564万 | 2.61 | 24.98% |
| 2016-01-29 | 13.13 | 13.21 | 9.20 | 10.45 | 2568286手 | 271894万 | -2.69 | -20.47% |
| 2015-12-31 | 14.34 | 15.48 | 12.88 | 13.14 | 4398617手 | 616629万 | -1.36 | -9.38% |
| 2015-11-30 | 11.61 | 15.35 | 11.37 | 14.50 | 5606934手 | 739042万 | 2.66 | 22.47% |
| 2015-10-30 | 10.35 | 13.15 | 10.30 | 11.84 | 3942476手 | 473698万 | 1.90 | 19.11% |
| 2015-09-30 | 12.48 | 12.86 | 9.51 | 9.94 | 3252856手 | 357848万 | -2.60 | -20.73% |
| 2015-08-31 | 15.00 | 17.25 | 10.50 | 12.54 | 3746621手 | 538146万 | -2.58 | -17.06% |
| 2015-07-31 | 19.47 | 20.77 | 10.98 | 15.12 | 5854017手 | 908937万 | -4.85 | -24.29% |
| 2015-06-30 | 21.15 | 27.68 | 16.71 | 19.97 | 4310222手 | 998616万 | -0.96 | -4.59% |
| 2015-05-29 | 20.22 | 24.46 | 19.00 | 20.93 | 2369867手 | 498922万 | 3.24 | 17.63% |
| 2015-04-29 | 12.50 | 18.98 | 12.47 | 18.38 | 4024539手 | 634125万 | 5.93 | 47.63% |
| 2015-03-31 | 12.50 | 13.51 | 11.50 | 12.45 | 3887453手 | 484273万 | 0.11 | 0.89% |
| 2015-02-27 | 10.30 | 12.87 | 10.25 | 12.32 | 1919241手 | 225198万 | 1.29 | 11.85% |
| 2015-01-29 | 10.67 | 11.62 | 9.40 | 10.89 | 3095512手 | 324755万 | 0.29 | 2.74% |
| 2014-12-31 | 8.11 | 11.65 | 7.63 | 10.60 | 3506124手 | 324137万 | 2.54 | 31.51% |
| 2014-11-28 | 6.98 | 9.33 | 6.95 | 8.06 | 2637436手 | 210637万 | 1.09 | 15.64% |
| 2014-10-30 | 7.40 | 7.42 | 6.62 | 6.97 | 845033手 | 58585万 | 0.00 | 0.00% |
| 2014-09-30 | 6.63 | 7.43 | 6.60 | 7.31 | 766438手 | 54004万 | 0.40 | 5.79% |
| 2014-08-22 | 6.45 | 7.25 | 6.30 | 6.91 | 1458282手 | 100319万 | 0.44 | 6.80% |
| 2014-07-31 | 6.16 | 6.60 | 5.96 | 6.47 | 716787手 | 45090万 | 0.34 | 5.55% |
| 2014-06-30 | 5.39 | 6.55 | 5.39 | 6.13 | 1377797手 | 83212万 | 0.69 | 12.75% |
| 2014-05-30 | 5.71 | 5.86 | 5.29 | 5.41 | 342305手 | 19062万 | -0.35 | -6.08% |
| 2014-04-30 | 5.74 | 6.97 | 5.68 | 5.76 | 1257808手 | 79012万 | 0.02 | 0.35% |
| 2014-03-31 | 5.73 | 5.99 | 5.55 | 5.74 | 486048手 | 28130万 | 0.01 | 0.17% |
| 2014-02-28 | 5.57 | 6.29 | 5.53 | 5.73 | 566133手 | 33696万 | 0.09 | 1.60% |
| 2014-01-30 | 6.05 | 6.18 | 5.40 | 5.64 | 425419手 | 24521万 | -0.37 | -6.16% |
| 2013-12-31 | 6.00 | 6.25 | 5.61 | 6.01 | 553216手 | 32835万 | -0.10 | -1.64% |
| 2013-11-29 | 5.77 | 6.33 | 5.60 | 6.11 | 781493手 | 46235万 | 0.35 | 6.08% |
| 2013-10-31 | 6.44 | 6.85 | 5.48 | 5.76 | 1282317手 | 79064万 | -0.69 | -10.70% |
| 2013-09-30 | 6.30 | 6.71 | 6.04 | 6.45 | 987055手 | 63431万 | 0.10 | 1.57% |
| 2013-08-30 | 5.05 | 7.36 | 5.02 | 6.35 | 3337828手 | 212696万 | 1.32 | 26.24% |
| 2013-07-31 | 5.05 | 5.72 | 4.84 | 5.03 | 1219433手 | 64010万 | -0.03 | -0.59% |
| 2013-06-28 | 7.02 | 7.42 | 4.81 | 5.06 | 1344671手 | 85902万 | -2.01 | -28.43% |
| 2013-05-31 | 6.29 | 7.29 | 6.17 | 7.07 | 1547497手 | 103480万 | 0.78 | 12.40% |
| 2013-04-26 | 7.24 | 7.34 | 6.25 | 6.29 | 657056手 | 45214万 | -0.98 | -13.48% |
| 2013-03-29 | 8.27 | 8.32 | 7.00 | 7.27 | 1025918手 | 76812万 | -1.04 | -12.52% |
| 2013-02-28 | 8.63 | 9.20 | 7.95 | 8.31 | 821024手 | 70253万 | -0.33 | -3.82% |
| 2013-01-31 | 7.27 | 8.80 | 7.19 | 8.64 | 2432690手 | 197558万 | 1.45 | 20.17% |
| 2012-12-31 | 6.05 | 7.33 | 5.74 | 7.19 | 1718454手 | 116375万 | 1.07 | 17.48% |
| 2012-11-30 | 7.24 | 7.51 | 5.92 | 6.12 | 596435手 | 40238万 | -1.12 | -15.47% |
| 2012-10-31 | 7.77 | 8.13 | 7.08 | 7.24 | 767540手 | 59558万 | -0.55 | -7.06% |
| 2012-09-28 | 7.57 | 8.43 | 7.38 | 7.79 | 1163305手 | 92281万 | 0.20 | 2.63% |
| 2012-08-31 | 7.30 | 9.77 | 7.26 | 7.59 | 2476698手 | 214265万 | 0.25 | 3.41% |
2319.12 (1.00%)
19664.10 -1.06%
