| 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 | 13.84 | 17.35 | 12.92 | 16.96 | 1702725手 | 254614万 | 3.05 | 21.93% |
| 2022-05-31 | 9.77 | 14.47 | 9.68 | 13.91 | 860617手 | 106286万 | 4.36 | 45.65% |
| 2022-04-29 | 12.19 | 12.24 | 8.82 | 9.55 | 412736手 | 44270万 | -2.67 | -21.85% |
| 2022-03-31 | 14.05 | 14.80 | 11.30 | 12.22 | 776814手 | 102049万 | -1.83 | -13.03% |
| 2022-02-28 | 13.97 | 14.96 | 13.31 | 14.05 | 561392手 | 79882万 | 0.35 | 2.56% |
| 2022-01-28 | 17.41 | 17.47 | 13.16 | 13.70 | 956423手 | 145678万 | -3.71 | -21.31% |
| 2021-12-31 | 18.94 | 19.88 | 16.02 | 17.41 | 1873375手 | 328865万 | -1.78 | -9.28% |
| 2021-11-30 | 14.42 | 19.67 | 14.36 | 19.19 | 3775029手 | 651091万 | 4.68 | 32.25% |
| 2021-10-29 | 18.02 | 18.50 | 14.10 | 14.51 | 1646418手 | 267393万 | -3.59 | -19.83% |
| 2021-09-30 | 13.00 | 21.84 | 12.28 | 18.10 | 2947127手 | 513485万 | 4.77 | 35.78% |
| 2021-08-31 | 11.65 | 14.84 | 10.84 | 13.33 | 1989313手 | 257197万 | 1.63 | 13.93% |
| 2021-07-30 | 9.58 | 13.47 | 9.24 | 11.70 | 1832857手 | 212177万 | 2.18 | 22.90% |
| 2021-06-30 | 9.01 | 10.15 | 8.70 | 9.52 | 649260手 | 60412万 | 0.52 | 5.78% |
| 2021-05-31 | 8.10 | 9.22 | 7.98 | 9.00 | 441514手 | 38694万 | 0.88 | 10.84% |
| 2021-04-30 | 7.74 | 8.75 | 7.56 | 8.12 | 435699手 | 35853万 | 0.36 | 4.64% |
| 2021-03-31 | 7.13 | 7.83 | 7.00 | 7.76 | 366138手 | 27387万 | 0.63 | 8.84% |
| 2021-02-26 | 6.83 | 7.26 | 6.46 | 7.13 | 200860手 | 13927万 | 0.34 | 5.01% |
| 2021-01-29 | 7.65 | 7.74 | 6.63 | 6.79 | 278284手 | 19751万 | -0.79 | -10.42% |
| 2020-12-31 | 8.77 | 8.77 | 7.30 | 7.58 | 436037手 | 35078万 | -1.20 | -13.67% |
| 2020-11-30 | 8.43 | 9.06 | 8.29 | 8.78 | 695374手 | 60498万 | 0.32 | 3.78% |
| 2020-10-30 | 8.09 | 9.85 | 8.07 | 8.46 | 992881手 | 90836万 | 0.46 | 5.75% |
| 2020-09-30 | 8.87 | 9.15 | 7.93 | 8.00 | 504498手 | 43776万 | -0.86 | -9.71% |
| 2020-08-31 | 8.64 | 9.42 | 8.36 | 8.86 | 806306手 | 71271万 | 0.25 | 2.90% |
| 2020-07-31 | 7.88 | 8.88 | 7.76 | 8.61 | 946992手 | 79580万 | 0.75 | 9.54% |
| 2020-06-30 | 8.18 | 8.88 | 7.77 | 7.86 | 918014手 | 76184万 | -0.33 | -4.03% |
| 2020-05-29 | 7.60 | 8.33 | 7.40 | 8.19 | 339152手 | 26538万 | 0.52 | 6.78% |
| 2020-04-30 | 7.95 | 8.40 | 7.27 | 7.67 | 394110手 | 31678万 | -0.32 | -4.00% |
| 2020-03-31 | 8.58 | 9.91 | 7.60 | 7.99 | 966461手 | 86161万 | -0.57 | -6.66% |
| 2020-02-28 | 7.89 | 9.84 | 7.38 | 8.56 | 1367582手 | 122227万 | -0.21 | -2.40% |
| 2020-01-23 | 9.55 | 10.59 | 8.62 | 8.77 | 1502578手 | 147393万 | -0.78 | -8.17% |
| 2019-12-31 | 7.92 | 10.62 | 7.73 | 9.55 | 1043510手 | 95790万 | 1.62 | 20.43% |
| 2019-11-29 | 7.61 | 8.28 | 7.40 | 7.93 | 365283手 | 29045万 | 0.25 | 3.25% |
| 2019-10-31 | 8.05 | 8.35 | 7.59 | 7.68 | 278765手 | 22175万 | -0.30 | -3.76% |
| 2019-09-30 | 7.74 | 8.45 | 7.70 | 7.98 | 354860手 | 28784万 | 0.23 | 2.97% |
| 2019-08-30 | 8.47 | 8.63 | 7.41 | 7.75 | 221584手 | 17634万 | -0.73 | -8.61% |
| 2019-07-31 | 8.50 | 8.65 | 7.94 | 8.48 | 203175手 | 17015万 | 0.13 | 1.56% |
| 2019-06-28 | 8.59 | 9.14 | 8.10 | 8.35 | 288954手 | 24465万 | -0.34 | -3.91% |
| 2019-05-31 | 8.99 | 9.33 | 7.59 | 8.69 | 311622手 | 26972万 | -0.31 | -3.44% |
| 2019-04-30 | 9.70 | 10.34 | 8.81 | 9.00 | 577778手 | 57255万 | -0.69 | -7.12% |
| 2019-03-29 | 9.36 | 11.35 | 9.16 | 9.69 | 953677手 | 95892万 | 0.35 | 3.75% |
| 2019-02-28 | 7.94 | 9.72 | 7.94 | 9.34 | 481944手 | 43501万 | 1.40 | 17.63% |
| 2019-01-31 | 7.98 | 8.80 | 7.43 | 7.94 | 408315手 | 33869万 | -0.01 | -0.13% |
| 2018-12-28 | 8.65 | 8.84 | 7.88 | 7.95 | 505496手 | 42712万 | -0.49 | -5.81% |
| 2018-11-30 | 8.32 | 9.18 | 8.07 | 8.44 | 776253手 | 66726万 | 0.12 | 1.44% |
| 2018-10-31 | 10.43 | 10.68 | 7.11 | 8.32 | 810159手 | 70127万 | -2.45 | -22.75% |
| 2018-09-28 | 9.03 | 12.48 | 8.70 | 10.77 | 1578365手 | 171188万 | 1.75 | 19.40% |
| 2018-08-31 | 10.09 | 10.17 | 9.00 | 9.02 | 293905手 | 27949万 | -1.04 | -10.34% |
| 2018-07-31 | 9.90 | 13.00 | 9.40 | 10.06 | 1042598手 | 114525万 | 0.21 | 2.13% |
| 2018-06-29 | 19.60 | 19.68 | 9.29 | 9.85 | 424854手 | 46170万 | -9.68 | -49.56% |
| 2018-05-31 | 19.85 | 21.00 | 17.90 | 19.53 | 218765手 | 42778万 | -2.51 | -11.39% |
| 2018-01-15 | 21.92 | 22.35 | 21.31 | 22.04 | 55053手 | 12079万 | -0.04 | -0.18% |
| 2017-12-29 | 23.16 | 23.98 | 21.48 | 22.08 | 128582手 | 29080万 | -0.98 | -4.25% |
| 2017-11-30 | 24.10 | 25.00 | 21.50 | 23.06 | 183212手 | 43259万 | -1.09 | -4.51% |
| 2017-10-31 | 26.10 | 27.15 | 22.61 | 24.15 | 231327手 | 58338万 | -1.85 | -7.12% |
| 2017-09-29 | 22.65 | 26.60 | 22.65 | 26.00 | 400222手 | 99445万 | 3.25 | 14.29% |
| 2017-08-31 | 20.83 | 23.50 | 20.71 | 22.75 | 356869手 | 79400万 | 1.77 | 8.44% |
| 2017-07-31 | 23.17 | 24.15 | 19.49 | 20.98 | 262184手 | 57425万 | -2.16 | -9.33% |
| 2017-06-30 | 23.73 | 25.69 | 21.52 | 23.14 | 408228手 | 95874万 | -0.42 | -1.78% |
| 2017-05-31 | 25.80 | 29.75 | 22.68 | 23.56 | 570803手 | 146509万 | -2.24 | -8.68% |
| 2017-04-28 | 30.11 | 31.45 | 24.28 | 25.80 | 380190手 | 104494万 | -4.50 | -14.85% |
| 2017-03-31 | 30.46 | 38.99 | 29.70 | 30.30 | 1667764手 | 586011万 | -0.20 | -0.66% |
| 2017-02-28 | 29.68 | 31.80 | 28.99 | 30.50 | 620274手 | 189095万 | 0.76 | 2.56% |
| 2017-01-26 | 33.40 | 33.93 | 25.31 | 29.74 | 716276手 | 211592万 | -3.35 | -10.12% |
| 2016-12-30 | 42.28 | 48.49 | 32.00 | 33.09 | 1086469手 | 438898万 | -9.07 | -21.51% |
| 2016-11-30 | 20.41 | 52.80 | 20.41 | 42.16 | 1589762手 | 753572万 | 23.61 | 127.28% |
| 2016-10-31 | 12.67 | 18.55 | 12.67 | 18.55 | 491手 | 74万 | 3.87 | 43.98% |
2319.12 (1.00%)
19664.10 -1.06%
