| 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 | 15.28 | 17.70 | 15.15 | 16.73 | 3580819手 | 598071万 | 1.44 | 9.42% |
| 2022-05-31 | 16.75 | 17.70 | 14.83 | 15.29 | 5276188手 | 840522万 | -1.50 | -8.93% |
| 2022-04-29 | 14.81 | 17.41 | 14.80 | 16.79 | 5390705手 | 862584万 | 1.77 | 11.78% |
| 2022-03-31 | 14.63 | 15.09 | 12.94 | 15.02 | 7109254手 | 1030428万 | 0.59 | 4.09% |
| 2022-02-28 | 14.15 | 15.34 | 13.93 | 14.43 | 4036594手 | 588866万 | 0.41 | 2.92% |
| 2022-01-28 | 12.01 | 15.06 | 11.90 | 14.02 | 6347724手 | 872982万 | 2.02 | 16.83% |
| 2021-12-31 | 11.18 | 12.12 | 11.06 | 12.00 | 4496896手 | 524386万 | 0.79 | 7.05% |
| 2021-11-30 | 12.86 | 12.93 | 11.14 | 11.21 | 4198202手 | 500199万 | -1.55 | -12.15% |
| 2021-10-29 | 11.86 | 13.15 | 11.82 | 12.76 | 4240922手 | 538326万 | 0.90 | 7.59% |
| 2021-09-30 | 12.17 | 13.18 | 11.75 | 11.86 | 5967218手 | 738595万 | -0.25 | -2.06% |
| 2021-08-31 | 10.71 | 12.20 | 10.26 | 12.11 | 6456158手 | 719953万 | 1.30 | 12.03% |
| 2021-07-30 | 12.68 | 13.97 | 10.75 | 10.81 | 6061112手 | 732414万 | -1.83 | -14.48% |
| 2021-06-30 | 13.39 | 14.20 | 12.41 | 12.64 | 4445862手 | 593087万 | -0.85 | -6.30% |
| 2021-05-31 | 11.95 | 13.95 | 11.95 | 13.49 | 5215839手 | 672786万 | 1.56 | 13.08% |
| 2021-04-30 | 11.22 | 12.15 | 10.32 | 11.93 | 5051051手 | 565078万 | 0.67 | 5.95% |
| 2021-03-31 | 10.98 | 12.35 | 10.60 | 11.26 | 9954728手 | 1144069万 | 0.26 | 2.36% |
| 2021-02-26 | 9.92 | 12.31 | 9.70 | 11.00 | 10805494手 | 1189389万 | 0.58 | 5.57% |
| 2021-01-29 | 10.40 | 10.85 | 8.97 | 10.42 | 11287510手 | 1114380万 | -0.25 | -2.34% |
| 2020-12-31 | 11.79 | 12.50 | 10.19 | 10.67 | 7293362手 | 802327万 | -0.71 | -6.24% |
| 2020-11-30 | 10.34 | 11.98 | 9.69 | 11.38 | 9117308手 | 963617万 | 1.03 | 9.95% |
| 2020-10-30 | 10.02 | 11.77 | 9.84 | 10.35 | 7176238手 | 777320万 | 0.47 | 4.76% |
| 2020-09-30 | 10.20 | 10.97 | 9.64 | 9.88 | 7371070手 | 753348万 | -0.28 | -2.76% |
| 2020-08-31 | 8.40 | 11.67 | 8.32 | 10.16 | 18740966手 | 1878712万 | 1.85 | 22.26% |
| 2020-07-31 | 7.99 | 9.85 | 7.93 | 8.31 | 8077087手 | 714908万 | 0.35 | 4.40% |
| 2020-06-30 | 7.98 | 8.12 | 7.72 | 7.96 | 2244969手 | 177740万 | -0.01 | -0.12% |
| 2020-05-29 | 7.67 | 8.03 | 7.65 | 7.97 | 1996896手 | 156173万 | 0.22 | 2.84% |
| 2020-04-30 | 7.55 | 7.88 | 7.37 | 7.75 | 2588172手 | 196098万 | 0.22 | 2.92% |
| 2020-03-31 | 8.13 | 8.54 | 7.36 | 7.53 | 4744510手 | 377877万 | -0.64 | -7.83% |
| 2020-02-28 | 7.89 | 8.57 | 7.81 | 8.17 | 4444584手 | 366985万 | -0.51 | -5.88% |
| 2020-01-23 | 9.24 | 9.27 | 8.63 | 8.68 | 3211237手 | 288695万 | -0.39 | -4.30% |
| 2019-12-31 | 8.54 | 9.08 | 8.47 | 9.07 | 3568945手 | 312697万 | 0.53 | 6.21% |
| 2019-11-29 | 8.42 | 8.98 | 8.36 | 8.54 | 3484332手 | 302534万 | 0.11 | 1.30% |
| 2019-10-31 | 8.12 | 8.77 | 8.09 | 8.43 | 3086641手 | 262250万 | 0.29 | 3.56% |
| 2019-09-30 | 8.21 | 8.49 | 8.02 | 8.14 | 2306409手 | 190895万 | -0.05 | -0.61% |
| 2019-08-30 | 8.45 | 8.49 | 7.80 | 8.19 | 2754379手 | 222358万 | -0.31 | -3.65% |
| 2019-07-31 | 8.93 | 9.06 | 8.27 | 8.50 | 3325841手 | 287202万 | -0.33 | -3.74% |
| 2019-06-28 | 8.48 | 9.19 | 8.30 | 8.83 | 2824555手 | 249228万 | 0.35 | 4.13% |
| 2019-05-31 | 9.20 | 9.35 | 8.30 | 8.48 | 2947505手 | 257442万 | -0.97 | -10.27% |
| 2019-04-30 | 8.97 | 9.85 | 8.95 | 9.45 | 6969972手 | 650509万 | 0.50 | 5.59% |
| 2019-03-29 | 8.90 | 9.89 | 8.63 | 8.95 | 8943737手 | 816196万 | 0.08 | 0.90% |
| 2019-02-28 | 7.68 | 9.44 | 7.68 | 8.87 | 5675438手 | 479662万 | 1.18 | 15.35% |
| 2019-01-31 | 8.05 | 8.34 | 7.43 | 7.69 | 2192149手 | 175478万 | -0.36 | -4.47% |
| 2018-12-28 | 8.49 | 8.60 | 7.98 | 8.05 | 1504199手 | 125265万 | -0.31 | -3.71% |
| 2018-11-30 | 8.67 | 9.15 | 8.29 | 8.36 | 4028068手 | 352031万 | -0.39 | -4.46% |
| 2018-10-31 | 9.04 | 9.19 | 7.92 | 8.75 | 3949343手 | 338744万 | -0.48 | -5.20% |
| 2018-09-28 | 8.85 | 9.78 | 8.62 | 9.23 | 4386706手 | 395563万 | 0.31 | 3.48% |
| 2018-08-31 | 9.30 | 9.56 | 8.30 | 8.92 | 7496483手 | 674646万 | -0.55 | -5.81% |
| 2018-07-31 | 8.74 | 10.50 | 7.93 | 9.47 | 7975705手 | 742346万 | 0.72 | 8.23% |
| 2018-06-29 | 11.00 | 11.39 | 8.44 | 8.75 | 4546468手 | 457274万 | -2.38 | -21.38% |
| 2018-05-31 | 10.69 | 11.14 | 10.40 | 11.13 | 5266798手 | 566694万 | 0.60 | 5.70% |
| 2018-04-27 | 11.05 | 11.70 | 10.29 | 10.53 | 5238259手 | 570891万 | -0.52 | -4.71% |
| 2018-03-30 | 12.42 | 14.00 | 10.17 | 11.05 | 10618513手 | 1314766万 | -1.55 | -12.30% |
| 2018-02-28 | 11.08 | 16.60 | 11.08 | 12.60 | 9740441手 | 1332480万 | 2.53 | 25.12% |
| 2018-01-31 | 8.39 | 10.07 | 8.39 | 10.07 | 1990手 | 199万 | 3.08 | 44.06% |
2319.12 (1.00%)
19664.10 -1.06%
