| 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 | 14.14 | 20.77 | 14.14 | 17.41 | 4155499手 | 740780万 | 4.56 | 35.49% |
| 2022-05-31 | 10.25 | 13.14 | 10.22 | 12.85 | 1401361手 | 168392万 | 2.60 | 25.37% |
| 2022-04-29 | 11.98 | 12.41 | 9.08 | 10.25 | 996554手 | 111762万 | -1.84 | -15.22% |
| 2022-03-31 | 11.26 | 12.44 | 9.93 | 12.09 | 919847手 | 103928万 | 0.85 | 7.56% |
| 2022-02-28 | 9.36 | 11.75 | 9.25 | 11.24 | 1053010手 | 112806万 | 2.03 | 22.04% |
| 2022-01-28 | 11.10 | 11.37 | 9.13 | 9.21 | 665305手 | 68805万 | -1.91 | -17.18% |
| 2021-12-31 | 10.17 | 13.33 | 9.75 | 11.12 | 2343513手 | 268594万 | 0.90 | 8.81% |
| 2021-11-30 | 7.82 | 11.02 | 7.69 | 10.22 | 1333512手 | 133329万 | 2.40 | 30.69% |
| 2021-10-29 | 8.46 | 8.60 | 7.65 | 7.82 | 195322手 | 15861万 | -0.55 | -6.57% |
| 2021-09-30 | 8.28 | 9.03 | 8.00 | 8.37 | 450763手 | 38820万 | 0.13 | 1.58% |
| 2021-08-31 | 7.59 | 8.46 | 7.49 | 8.24 | 369892手 | 29774万 | 0.62 | 8.14% |
| 2021-07-30 | 8.33 | 8.51 | 7.44 | 7.62 | 221645手 | 17845万 | -0.64 | -7.75% |
| 2021-06-30 | 8.62 | 8.80 | 8.19 | 8.26 | 196840手 | 16666万 | -0.33 | -3.84% |
| 2021-05-31 | 8.63 | 9.00 | 8.41 | 8.59 | 215756手 | 18608万 | -0.18 | -2.05% |
| 2021-04-30 | 9.43 | 9.44 | 8.35 | 8.77 | 401716手 | 35803万 | -0.62 | -6.60% |
| 2021-03-31 | 9.05 | 9.65 | 8.60 | 9.39 | 665319手 | 61418万 | 0.35 | 3.87% |
| 2021-02-26 | 8.46 | 9.61 | 8.18 | 9.04 | 726956手 | 65242万 | 0.48 | 5.61% |
| 2021-01-29 | 8.50 | 8.98 | 8.04 | 8.56 | 543747手 | 46194万 | 0.11 | 1.30% |
| 2020-12-31 | 8.68 | 8.73 | 8.06 | 8.45 | 646636手 | 54253万 | -1.35 | -13.78% |
| 2020-11-30 | 8.00 | 9.80 | 7.86 | 9.80 | 396819手 | 32969万 | 1.79 | 22.35% |
| 2020-10-30 | 8.29 | 8.68 | 7.98 | 8.01 | 349633手 | 29239万 | -0.17 | -2.08% |
| 2020-09-30 | 9.32 | 9.32 | 8.10 | 8.18 | 473547手 | 41169万 | -1.09 | -11.76% |
| 2020-08-31 | 9.54 | 9.88 | 8.95 | 9.27 | 765713手 | 72779万 | -0.24 | -2.52% |
| 2020-07-31 | 8.55 | 9.81 | 8.50 | 9.51 | 969989手 | 89972万 | 0.98 | 11.49% |
| 2020-06-30 | 8.25 | 9.30 | 8.06 | 8.53 | 604310手 | 51833万 | 0.29 | 3.52% |
| 2020-05-29 | 8.31 | 8.41 | 7.64 | 8.24 | 370726手 | 30134万 | -0.08 | -0.96% |
| 2020-04-30 | 8.49 | 8.85 | 7.71 | 8.32 | 413304手 | 34935万 | -0.10 | -1.19% |
| 2020-03-31 | 9.02 | 9.80 | 8.28 | 8.42 | 822331手 | 76091万 | -0.63 | -6.96% |
| 2020-02-28 | 8.63 | 9.62 | 8.00 | 9.05 | 715577手 | 64476万 | -0.54 | -5.63% |
| 2020-01-23 | 10.00 | 10.38 | 9.51 | 9.59 | 515293手 | 51273万 | -0.28 | -2.84% |
| 2019-12-31 | 9.44 | 9.98 | 9.24 | 9.87 | 495282手 | 47748万 | 0.49 | 5.22% |
| 2019-11-29 | 10.29 | 10.64 | 9.27 | 9.38 | 586032手 | 58334万 | -0.91 | -8.84% |
| 2019-10-31 | 9.52 | 10.57 | 9.00 | 10.29 | 461777手 | 47082万 | 0.63 | 6.52% |
| 2019-09-30 | 9.55 | 10.98 | 9.50 | 9.66 | 825393手 | 83654万 | 0.00 | 0.00% |
| 2019-08-30 | 9.46 | 9.83 | 8.49 | 9.66 | 602309手 | 55981万 | 0.24 | 2.55% |
| 2019-07-31 | 10.62 | 10.70 | 9.12 | 9.42 | 409330手 | 40902万 | -1.05 | -10.03% |
| 2019-06-28 | 10.80 | 10.88 | 10.06 | 10.47 | 498478手 | 52066万 | -0.01 | -0.10% |
| 2019-05-31 | 10.48 | 11.18 | 9.71 | 10.48 | 840773手 | 86715万 | -0.27 | -2.51% |
| 2019-04-30 | 11.03 | 12.72 | 10.41 | 10.75 | 1867369手 | 216933万 | -0.17 | -1.56% |
| 2019-03-29 | 10.88 | 12.24 | 10.48 | 10.92 | 2196468手 | 244647万 | -0.07 | -0.64% |
| 2019-02-28 | 9.18 | 11.50 | 9.14 | 10.99 | 1031048手 | 107490万 | 1.90 | 20.90% |
| 2019-01-31 | 9.87 | 10.35 | 9.05 | 9.09 | 797792手 | 79048万 | -0.78 | -7.90% |
| 2018-12-28 | 10.45 | 10.80 | 9.66 | 9.87 | 1087208手 | 110853万 | 0.25 | 2.60% |
| 2018-11-30 | 8.99 | 11.59 | 8.91 | 9.62 | 2754457手 | 284482万 | 0.63 | 7.01% |
| 2018-10-31 | 9.87 | 9.95 | 8.18 | 8.99 | 596191手 | 53772万 | -0.97 | -9.74% |
| 2018-09-28 | 8.90 | 10.30 | 8.78 | 9.96 | 784928手 | 73733万 | 1.01 | 11.29% |
| 2018-08-31 | 8.70 | 9.32 | 8.14 | 8.95 | 974564手 | 87129万 | 0.35 | 4.07% |
| 2018-07-31 | 8.30 | 9.15 | 7.18 | 8.60 | 657788手 | 54058万 | 0.23 | 2.75% |
| 2018-06-29 | 8.72 | 9.34 | 7.81 | 8.37 | 493404手 | 42969万 | -0.34 | -3.90% |
| 2018-05-31 | 8.75 | 9.75 | 8.33 | 8.71 | 903009手 | 83002万 | -0.04 | -0.46% |
| 2018-04-27 | 8.85 | 9.39 | 8.26 | 8.75 | 895499手 | 78718万 | -0.07 | -0.79% |
| 2018-03-30 | 7.34 | 9.77 | 7.30 | 8.82 | 1542390手 | 135101万 | 1.42 | 19.19% |
| 2018-02-28 | 8.03 | 8.13 | 6.10 | 7.40 | 543006手 | 39112万 | -0.66 | -8.19% |
| 2018-01-31 | 8.35 | 9.14 | 8.06 | 8.06 | 672829手 | 57222万 | -0.30 | -3.59% |
| 2017-12-29 | 8.80 | 8.94 | 8.19 | 8.36 | 335367手 | 28449万 | -0.47 | -5.32% |
| 2017-11-30 | 9.18 | 9.77 | 8.23 | 8.83 | 519190手 | 47333万 | -0.31 | -3.39% |
| 2017-10-31 | 10.32 | 10.39 | 8.90 | 9.14 | 378819手 | 37053万 | -1.01 | -9.95% |
| 2017-09-29 | 10.58 | 11.33 | 10.01 | 10.15 | 1106300手 | 117312万 | -0.43 | -4.06% |
| 2017-08-31 | 11.02 | 11.25 | 9.91 | 10.58 | 1239776手 | 129932万 | -0.64 | -5.70% |
| 2017-07-31 | 9.60 | 12.69 | 9.21 | 11.22 | 2356480手 | 260198万 | 1.63 | 17.00% |
| 2017-06-30 | 9.15 | 10.17 | 8.65 | 9.59 | 884878手 | 84536万 | 0.48 | 5.27% |
| 2017-05-31 | 10.67 | 10.67 | 8.72 | 9.11 | 706892手 | 67748万 | -1.49 | -14.06% |
| 2017-04-28 | 13.78 | 13.98 | 10.05 | 10.60 | 715411手 | 88683万 | -3.15 | -22.91% |
| 2017-03-31 | 13.60 | 14.50 | 13.36 | 13.75 | 830284手 | 115985万 | 0.07 | 0.51% |
| 2017-02-28 | 13.45 | 14.29 | 13.08 | 13.68 | 617195手 | 84539万 | 0.24 | 1.79% |
| 2017-01-26 | 14.30 | 15.66 | 12.68 | 13.44 | 778872手 | 110272万 | -0.81 | -5.68% |
| 2016-12-30 | 15.09 | 15.21 | 13.30 | 14.25 | 619612手 | 88650万 | -0.90 | -5.94% |
| 2016-11-30 | 15.86 | 16.18 | 14.70 | 15.15 | 1091204手 | 168470万 | -0.45 | -2.88% |
| 2016-10-28 | 14.47 | 16.20 | 14.47 | 15.60 | 1118489手 | 172298万 | 1.10 | 7.59% |
| 2016-09-30 | 13.80 | 15.36 | 13.01 | 14.50 | 1824357手 | 261681万 | 1.07 | 7.97% |
| 2016-08-31 | 12.23 | 14.27 | 11.70 | 13.43 | 1473394手 | 193795万 | 1.20 | 9.81% |
| 2016-07-29 | 13.25 | 13.89 | 11.95 | 12.23 | 1418392手 | 186644万 | -1.00 | -7.56% |
| 2016-06-30 | 12.21 | 13.88 | 10.81 | 13.23 | 1728450手 | 220061万 | 1.07 | 8.80% |
| 2016-05-31 | 14.01 | 14.58 | 10.91 | 12.16 | 1205208手 | 149613万 | -1.62 | -11.76% |
| 2016-04-29 | 13.19 | 15.13 | 12.50 | 13.78 | 2135961手 | 300450万 | 0.58 | 4.39% |
| 2016-03-31 | 11.28 | 13.88 | 10.30 | 13.20 | 1781287手 | 217799万 | 2.06 | 18.49% |
| 2016-02-29 | 10.72 | 14.10 | 10.65 | 11.14 | 904589手 | 113640万 | 0.29 | 2.67% |
| 2016-01-29 | 17.24 | 17.95 | 10.13 | 10.85 | 1673714手 | 230028万 | -6.53 | -37.57% |
| 2015-12-31 | 14.50 | 17.60 | 14.06 | 17.38 | 1567263手 | 250288万 | 2.82 | 19.37% |
| 2015-11-30 | 13.19 | 18.30 | 12.50 | 14.56 | 2951918手 | 455492万 | 1.05 | 7.77% |
| 2015-10-30 | 10.99 | 14.75 | 10.90 | 13.51 | 3046243手 | 393436万 | 2.72 | 25.21% |
| 2015-09-30 | 11.44 | 12.00 | 8.80 | 10.79 | 4466930手 | 475876万 | -1.68 | -13.47% |
| 2015-08-31 | 9.46 | 14.00 | 9.46 | 12.47 | 1357576手 | 161568万 | 3.87 | 45.00% |
| 2015-07-07 | 14.48 | 14.84 | 8.60 | 8.60 | 538714手 | 58229万 | -5.96 | -40.93% |
| 2015-06-30 | 18.31 | 24.20 | 12.74 | 14.56 | 2290563手 | 459746万 | -3.73 | -20.39% |
| 2015-05-29 | 13.73 | 21.80 | 13.31 | 18.29 | 2052584手 | 351604万 | 5.29 | 39.95% |
| 2015-04-30 | 12.17 | 14.73 | 11.70 | 13.24 | 2233857手 | 293277万 | 1.13 | 9.33% |
| 2015-03-31 | 10.30 | 12.77 | 10.30 | 12.11 | 2249110手 | 256869万 | 1.48 | 14.41% |
| 2015-02-27 | 9.50 | 10.46 | 8.89 | 10.27 | 339163手 | 32876万 | 0.14 | 1.43% |
| 2015-01-29 | 8.68 | 10.10 | 8.43 | 9.78 | 796745手 | 74687万 | 1.10 | 12.67% |
| 2014-12-31 | 12.20 | 12.89 | 8.03 | 8.68 | 1061643手 | 109414万 | -3.52 | -28.85% |
| 2014-11-28 | 9.50 | 12.26 | 9.30 | 12.20 | 834485手 | 91515万 | 2.33 | 25.05% |
| 2014-10-30 | 9.24 | 10.19 | 8.70 | 9.30 | 597467手 | 56790万 | 0.75 | 8.32% |
| 2014-09-30 | 8.27 | 9.17 | 8.10 | 9.01 | 399557手 | 34607万 | 0.47 | 5.50% |
| 2014-08-22 | 6.94 | 8.86 | 6.91 | 8.54 | 745859手 | 58268万 | 1.57 | 22.52% |
| 2014-07-31 | 6.15 | 7.15 | 6.14 | 6.97 | 466200手 | 31310万 | 0.79 | 12.78% |
| 2014-06-30 | 6.08 | 6.23 | 5.73 | 6.18 | 178653手 | 10705万 | -0.11 | -1.80% |
| 2014-05-30 | 6.00 | 6.21 | 5.80 | 6.12 | 224467手 | 13473万 | 0.12 | 2.00% |
| 2014-04-30 | 6.40 | 6.82 | 5.80 | 6.00 | 427594手 | 27633万 | -0.36 | -5.66% |
| 2014-03-31 | 6.10 | 7.09 | 5.94 | 6.36 | 1033756手 | 69466万 | 0.28 | 4.61% |
| 2014-02-28 | 6.06 | 6.68 | 5.90 | 6.08 | 512575手 | 32634万 | 0.02 | 0.33% |
| 2014-01-30 | 6.51 | 6.56 | 5.67 | 6.06 | 369475手 | 22329万 | -0.49 | -7.48% |
| 2013-12-31 | 6.70 | 7.40 | 6.16 | 6.55 | 878598手 | 60894万 | -0.60 | -8.39% |
| 2013-11-29 | 5.88 | 8.10 | 5.81 | 7.15 | 1961761手 | 139179万 | 1.31 | 22.43% |
| 2013-10-31 | 6.08 | 6.89 | 5.59 | 5.84 | 628043手 | 39823万 | -0.26 | -4.26% |
| 2013-09-30 | 6.69 | 6.92 | 6.02 | 6.10 | 788266手 | 50119万 | -0.66 | -9.76% |
| 2013-08-30 | 5.49 | 6.98 | 5.44 | 6.76 | 1017645手 | 61172万 | 1.28 | 23.36% |
| 2013-07-31 | 5.51 | 6.09 | 5.31 | 5.48 | 519483手 | 29371万 | -0.04 | -0.72% |
| 2013-06-28 | 6.70 | 6.80 | 5.06 | 5.52 | 382172手 | 23263万 | -1.19 | -17.73% |
| 2013-05-31 | 6.00 | 6.95 | 5.95 | 6.71 | 576370手 | 38020万 | 0.71 | 11.83% |
| 2013-04-26 | 6.75 | 6.79 | 5.99 | 6.00 | 241164手 | 15536万 | -0.70 | -10.45% |
| 2013-03-29 | 7.14 | 7.40 | 6.48 | 6.70 | 522852手 | 36415万 | -0.38 | -5.37% |
2319.12 (1.00%)
19664.10 -1.06%
