| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-11-29 | 28.69 | 32.27 | 27.39 | 29.10 | 6760293手 | 2043150万 | 0.27 | 0.94% |
| 2021-10-29 | 28.24 | 30.46 | 26.80 | 28.83 | 4773341手 | 1395841万 | 0.94 | 3.37% |
| 2021-09-30 | 29.64 | 30.00 | 26.18 | 27.89 | 6012003手 | 1696049万 | -1.27 | -4.36% |
| 2021-08-31 | 36.17 | 37.15 | 28.40 | 29.16 | 6437081手 | 2065273万 | -7.02 | -19.40% |
| 2021-07-30 | 30.22 | 39.14 | 29.20 | 36.18 | 9775000手 | 3392373万 | 5.96 | 19.72% |
| 2021-06-30 | 25.70 | 30.79 | 25.05 | 30.22 | 7965486手 | 2182209万 | 4.63 | 18.09% |
| 2021-05-31 | 28.35 | 28.35 | 24.45 | 25.59 | 4540458手 | 1177206万 | -2.67 | -9.45% |
| 2021-04-30 | 30.96 | 33.12 | 26.08 | 28.26 | 4136967手 | 1209097万 | -2.90 | -9.31% |
| 2021-03-31 | 30.88 | 33.85 | 26.71 | 31.16 | 4011508手 | 1215070万 | 0.34 | 1.10% |
| 2021-02-26 | 31.60 | 33.22 | 28.12 | 30.82 | 3298099手 | 1013280万 | -1.18 | -3.69% |
| 2021-01-29 | 33.76 | 37.47 | 30.00 | 32.00 | 7007320手 | 2385673万 | -1.70 | -5.04% |
| 2020-12-31 | 35.58 | 36.88 | 30.53 | 33.70 | 4840315手 | 1656729万 | 0.80 | 2.43% |
| 2020-11-30 | 27.43 | 35.18 | 27.41 | 32.90 | 6276449手 | 1980580万 | 5.79 | 21.36% |
| 2020-10-30 | 27.42 | 30.75 | 25.58 | 27.11 | 4379472手 | 1238677万 | 0.21 | 0.78% |
| 2020-09-30 | 32.19 | 33.65 | 26.39 | 26.90 | 5810079手 | 1709167万 | -5.51 | -17.00% |
| 2020-08-31 | 35.95 | 39.69 | 29.29 | 32.41 | 7660713手 | 2687356万 | -3.79 | -10.47% |
| 2020-07-31 | 28.91 | 37.35 | 27.90 | 36.20 | 11249362手 | 3585469万 | 7.01 | 24.02% |
| 2020-06-30 | 24.80 | 31.15 | 24.66 | 29.19 | 10464962手 | 2876096万 | 4.78 | 19.58% |
| 2020-05-29 | 20.24 | 26.58 | 20.00 | 24.41 | 13122826手 | 3072764万 | 4.16 | 20.54% |
| 2020-04-30 | 16.48 | 20.65 | 16.45 | 20.25 | 12844041手 | 2381746万 | 3.95 | 24.23% |
| 2020-03-31 | 24.72 | 25.45 | 15.92 | 16.30 | 18790154手 | 3997040万 | -7.82 | -32.42% |
| 2020-02-28 | 14.71 | 27.89 | 13.30 | 24.12 | 20335714手 | 4271712万 | 7.78 | 47.61% |
| 2020-01-23 | 15.03 | 18.75 | 14.85 | 16.34 | 12032959手 | 2100267万 | 1.45 | 9.74% |
| 2019-12-31 | 13.22 | 15.53 | 13.12 | 14.89 | 10791837手 | 1566480万 | 1.63 | 12.29% |
| 2019-11-29 | 12.42 | 13.38 | 11.21 | 13.26 | 5651524手 | 701328万 | 0.69 | 5.49% |
| 2019-10-31 | 14.68 | 15.60 | 12.35 | 12.57 | 8012578手 | 1114788万 | -1.74 | -12.16% |
| 2019-09-30 | 12.12 | 15.36 | 12.09 | 14.31 | 12963288手 | 1802854万 | 1.97 | 15.96% |
| 2019-08-30 | 10.42 | 13.56 | 9.75 | 12.34 | 11423417手 | 1372538万 | 1.82 | 17.30% |
| 2019-07-31 | 12.41 | 12.69 | 9.50 | 10.52 | 5617774手 | 624702万 | -1.58 | -13.06% |
| 2019-06-28 | 12.30 | 13.16 | 11.55 | 12.10 | 5944502手 | 728036万 | -0.30 | -2.42% |
| 2019-05-31 | 12.70 | 13.59 | 11.51 | 12.40 | 8953170手 | 1117498万 | -1.05 | -7.81% |
| 2019-04-30 | 15.57 | 17.69 | 13.12 | 13.45 | 11431599手 | 1812670万 | -2.11 | -13.56% |
| 2019-03-29 | 13.97 | 16.88 | 13.59 | 15.56 | 18364930手 | 2839841万 | 1.63 | 11.70% |
| 2019-02-28 | 10.20 | 15.60 | 10.20 | 13.93 | 15780268手 | 2142865万 | 3.71 | 36.30% |
| 2019-01-31 | 10.78 | 12.17 | 9.86 | 10.22 | 8588934手 | 975897万 | -0.52 | -4.84% |
| 2018-12-28 | 12.12 | 12.65 | 10.72 | 10.74 | 6345309手 | 747384万 | -0.98 | -8.36% |
| 2018-11-30 | 13.86 | 14.55 | 11.24 | 11.72 | 11254768手 | 1473394万 | -2.04 | -14.83% |
| 2018-10-31 | 14.22 | 14.96 | 12.10 | 13.76 | 9596702手 | 1301365万 | -1.28 | -8.51% |
| 2018-09-28 | 16.18 | 16.77 | 13.80 | 15.04 | 7902327手 | 1199424万 | -1.33 | -8.12% |
| 2018-08-31 | 19.35 | 19.64 | 14.45 | 16.37 | 15164922手 | 2589538万 | -3.16 | -16.18% |
| 2018-07-31 | 16.50 | 24.81 | 15.93 | 19.53 | 21727078手 | 4401869万 | 3.65 | 22.98% |
| 2018-06-29 | 13.36 | 15.88 | 12.65 | 15.88 | 8863222手 | 1265024万 | 2.35 | 17.37% |
| 2018-05-31 | 14.05 | 16.06 | 13.02 | 13.53 | 10473919手 | 1536429万 | 0.02 | 0.15% |
| 2018-04-27 | 14.55 | 16.13 | 12.71 | 13.51 | 9078379手 | 1300210万 | -1.02 | -7.02% |
| 2018-03-30 | 11.80 | 14.88 | 11.76 | 14.53 | 10971093手 | 1430390万 | 2.58 | 21.59% |
| 2018-02-28 | 10.17 | 12.50 | 9.52 | 11.95 | 5327029手 | 584104万 | 1.76 | 17.27% |
| 2018-01-31 | 12.10 | 13.60 | 9.95 | 10.19 | 10919304手 | 1324200万 | -1.69 | -14.23% |
| 2017-12-29 | 13.31 | 14.27 | 10.74 | 11.88 | 14622631手 | 1772279万 | -1.35 | -10.20% |
| 2017-11-30 | 9.18 | 13.63 | 9.11 | 13.23 | 14449514手 | 1688781万 | 4.07 | 44.43% |
| 2017-10-31 | 9.57 | 9.90 | 8.55 | 9.16 | 2434698手 | 226233万 | -0.31 | -3.27% |
| 2017-09-29 | 9.37 | 10.30 | 9.28 | 9.47 | 5538304手 | 540096万 | 0.05 | 0.53% |
| 2017-08-31 | 9.21 | 10.18 | 8.73 | 9.42 | 5755658手 | 542148万 | 0.14 | 1.51% |
| 2017-07-31 | 8.50 | 9.45 | 8.12 | 9.28 | 3667338手 | 325705万 | 0.77 | 9.05% |
| 2017-06-30 | 8.10 | 8.93 | 7.50 | 8.51 | 2593685手 | 213913万 | 0.35 | 4.29% |
| 2017-05-31 | 8.65 | 8.87 | 8.05 | 8.16 | 1927959手 | 162664万 | -0.51 | -5.88% |
| 2017-04-28 | 10.22 | 10.64 | 8.26 | 8.67 | 2220185手 | 211920万 | -1.56 | -15.25% |
| 2017-03-31 | 10.77 | 11.25 | 10.01 | 10.23 | 4083830手 | 440105万 | -0.54 | -5.01% |
| 2017-02-28 | 10.60 | 11.80 | 10.33 | 10.77 | 4512695手 | 494899万 | 0.14 | 1.32% |
| 2017-01-26 | 9.76 | 10.88 | 9.18 | 10.63 | 2116757手 | 217950万 | 0.87 | 8.91% |
| 2016-12-30 | 10.17 | 10.50 | 9.21 | 9.76 | 1783722手 | 175335万 | -0.40 | -3.94% |
| 2016-11-30 | 10.36 | 11.11 | 10.07 | 10.16 | 3128375手 | 329880万 | -0.19 | -1.84% |
| 2016-10-28 | 9.89 | 11.16 | 9.81 | 10.35 | 3504766手 | 368268万 | 0.51 | 5.18% |
| 2016-09-30 | 9.12 | 10.15 | 8.88 | 9.84 | 3759480手 | 356895万 | 0.71 | 7.78% |
| 2016-08-31 | 9.24 | 9.39 | 8.71 | 9.13 | 3753797手 | 342365万 | -0.19 | -2.04% |
| 2016-07-29 | 9.72 | 10.34 | 8.90 | 9.32 | 6551922手 | 627416万 | 0.45 | 5.07% |
| 2016-03-14 | 7.27 | 9.15 | 7.04 | 8.87 | 3083994手 | 258790万 | 1.69 | 23.54% |
| 2016-02-29 | 7.75 | 8.69 | 6.98 | 7.18 | 1810382手 | 146878万 | -0.55 | -7.12% |
| 2016-01-29 | 11.40 | 11.50 | 7.38 | 7.73 | 3064670手 | 271975万 | -3.68 | -32.25% |
| 2015-12-31 | 10.18 | 12.52 | 9.82 | 11.41 | 5806087手 | 646365万 | 1.17 | 11.43% |
| 2015-11-30 | 9.53 | 11.55 | 9.20 | 10.24 | 6822202手 | 716865万 | 0.45 | 4.60% |
| 2015-10-30 | 7.88 | 9.96 | 7.86 | 9.79 | 3687889手 | 340128万 | 1.94 | 24.71% |
| 2015-09-30 | 7.91 | 9.08 | 6.85 | 7.85 | 2738629手 | 222609万 | -0.18 | -2.24% |
| 2015-08-31 | 9.38 | 13.49 | 7.23 | 8.03 | 6245042手 | 663329万 | -1.42 | -15.03% |
| 2015-07-31 | 12.40 | 12.74 | 8.52 | 9.45 | 5933720手 | 612440万 | -3.03 | -24.28% |
| 2015-06-30 | 13.43 | 19.34 | 10.82 | 12.48 | 6965579手 | 1117291万 | -0.80 | -6.02% |
| 2015-05-29 | 12.50 | 15.20 | 11.55 | 13.28 | 3750982手 | 497632万 | 0.77 | 6.05% |
| 2015-04-30 | 10.32 | 13.74 | 10.32 | 12.72 | 1318646手 | 172427万 | 3.22 | 33.90% |
| 2015-01-29 | 8.86 | 10.07 | 8.50 | 9.50 | 1814196手 | 167380万 | 0.64 | 7.22% |
| 2014-12-31 | 9.60 | 9.60 | 8.33 | 8.86 | 2275217手 | 203924万 | -0.48 | -5.14% |
| 2014-11-28 | 7.94 | 9.34 | 7.49 | 9.34 | 1306983手 | 112820万 | -0.43 | -5.41% |
| 2014-10-30 | 8.53 | 8.53 | 7.30 | 7.95 | 996377手 | 79014万 | -0.32 | -3.76% |
| 2014-09-30 | 7.91 | 8.73 | 7.83 | 8.52 | 972296手 | 81074万 | 0.52 | 6.50% |
| 2014-08-22 | 6.90 | 8.20 | 6.85 | 8.00 | 1993814手 | 149603万 | 1.05 | 15.11% |
| 2014-07-31 | 6.35 | 6.97 | 6.20 | 6.95 | 1191595手 | 78166万 | 0.71 | 11.38% |
| 2014-06-30 | 5.95 | 6.27 | 5.82 | 6.24 | 587773手 | 35583万 | 0.25 | 4.22% |
| 2014-05-30 | 5.53 | 5.99 | 5.48 | 5.93 | 473958手 | 26884万 | 0.43 | 7.82% |
| 2014-04-30 | 6.20 | 6.35 | 5.34 | 5.50 | 461961手 | 26942万 | -0.78 | -12.42% |
| 2014-03-26 | 6.42 | 6.75 | 5.83 | 6.28 | 2213815手 | 139594万 | -0.14 | -2.18% |
| 2014-02-28 | 5.53 | 6.46 | 5.52 | 6.42 | 2262942手 | 136324万 | 0.84 | 15.05% |
| 2014-01-30 | 5.57 | 5.63 | 5.16 | 5.58 | 730768手 | 39645万 | 0.00 | 0.00% |
| 2013-12-31 | 5.50 | 6.10 | 5.25 | 5.58 | 1499186手 | 86094万 | -0.04 | -0.71% |
| 2013-11-29 | 5.36 | 5.71 | 5.07 | 5.62 | 778508手 | 42011万 | 0.33 | 6.24% |
| 2013-10-31 | 5.81 | 6.08 | 5.15 | 5.29 | 894509手 | 51721万 | -0.52 | -8.95% |
| 2013-09-30 | 6.00 | 6.40 | 5.70 | 5.81 | 1360454手 | 82724万 | -0.17 | -2.84% |
| 2013-08-30 | 5.60 | 6.28 | 5.57 | 5.98 | 1737452手 | 103553万 | 0.38 | 6.79% |
| 2013-07-31 | 5.30 | 5.85 | 5.21 | 5.60 | 892382手 | 49854万 | 0.26 | 4.87% |
| 2013-06-28 | 6.84 | 6.92 | 5.05 | 5.34 | 657627手 | 40242万 | -1.51 | -22.04% |
| 2013-05-31 | 5.95 | 7.17 | 5.91 | 6.85 | 1662160手 | 112305万 | 0.90 | 15.13% |
| 2013-04-26 | 6.89 | 7.02 | 5.86 | 5.95 | 620192手 | 39748万 | -0.95 | -13.77% |
| 2013-03-29 | 6.70 | 7.26 | 6.40 | 6.90 | 1361355手 | 94481万 | 0.10 | 1.47% |
| 2013-02-28 | 6.85 | 7.15 | 6.49 | 6.80 | 937395手 | 64192万 | -0.11 | -1.59% |
| 2013-01-31 | 6.24 | 7.47 | 6.02 | 6.91 | 2019868手 | 137174万 | 0.73 | 11.81% |
| 2012-12-31 | 5.30 | 6.25 | 5.23 | 6.18 | 692511手 | 40920万 | 0.89 | 16.82% |
| 2012-11-30 | 6.55 | 6.71 | 5.14 | 5.29 | 519884手 | 30924万 | -1.26 | -19.24% |
| 2012-10-31 | 6.70 | 7.06 | 6.46 | 6.55 | 561209手 | 38156万 | -0.21 | -3.11% |
| 2012-09-28 | 6.88 | 7.97 | 6.32 | 6.76 | 2057923手 | 149351万 | -0.24 | -3.43% |
| 2012-08-31 | 6.40 | 7.60 | 6.40 | 7.00 | 635841手 | 45052万 | 0.60 | 9.38% |
| 2012-07-31 | 7.48 | 7.72 | 6.25 | 6.40 | 744530手 | 50697万 | -1.00 | -13.51% |
| 2012-06-29 | 8.90 | 9.14 | 7.26 | 7.40 | 1120622手 | 92928万 | -1.58 | -17.59% |
| 2012-05-31 | 7.82 | 9.15 | 7.62 | 8.98 | 2197923手 | 183997万 | 1.24 | 16.02% |
| 2012-04-27 | 7.60 | 8.24 | 7.20 | 7.74 | 917868手 | 71774万 | 0.18 | 2.38% |
| 2012-03-30 | 8.00 | 9.17 | 7.39 | 7.56 | 3246947手 | 273585万 | -0.45 | -5.62% |
| 2012-02-29 | 6.51 | 8.23 | 6.43 | 8.01 | 1831827手 | 134446万 | 1.43 | 21.73% |
| 2012-01-31 | 6.40 | 6.85 | 5.70 | 6.58 | 621442手 | 39583万 | 0.19 | 2.97% |
| 2011-12-30 | 7.80 | 7.98 | 5.95 | 6.39 | 615916手 | 42975万 | -1.11 | -14.80% |
| 2011-11-30 | 7.70 | 8.67 | 7.44 | 7.50 | 1338372手 | 108324万 | -0.29 | -3.72% |
2319.12 (1.00%)
19664.10 -1.06%
