| 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 | 11.52 | 12.89 | 11.22 | 12.24 | 20073758手 | 2436184万 | 0.66 | 5.70% |
| 2022-05-31 | 10.45 | 12.30 | 9.85 | 11.58 | 18904184手 | 2084311万 | 1.13 | 10.81% |
| 2022-04-29 | 12.70 | 13.38 | 9.43 | 10.45 | 17934370手 | 2113463万 | -2.36 | -18.42% |
| 2022-03-31 | 14.46 | 16.25 | 11.70 | 12.81 | 36827800手 | 5116557万 | -1.50 | -10.48% |
| 2022-02-28 | 13.66 | 15.05 | 13.53 | 14.31 | 20996070手 | 2992529万 | 1.00 | 7.51% |
| 2022-01-28 | 16.45 | 17.50 | 12.88 | 13.31 | 34180544手 | 5261937万 | -2.92 | -17.99% |
| 2021-12-31 | 13.41 | 19.77 | 13.39 | 16.23 | 77718168手 | 12903816万 | 2.73 | 20.22% |
| 2021-11-30 | 11.06 | 14.28 | 10.70 | 13.50 | 47429772手 | 5982776万 | 2.26 | 20.11% |
| 2021-10-29 | 11.10 | 12.20 | 10.02 | 11.24 | 25485132手 | 2820907万 | 0.47 | 4.36% |
| 2021-09-30 | 13.95 | 14.58 | 10.28 | 10.77 | 45689476手 | 5821026万 | -3.14 | -22.57% |
| 2021-08-31 | 8.58 | 15.30 | 8.31 | 13.91 | 95796872手 | 12222594万 | 5.24 | 60.44% |
| 2021-07-30 | 7.58 | 9.75 | 7.19 | 8.67 | 45686144手 | 3861663万 | 1.11 | 14.68% |
| 2021-06-30 | 7.45 | 8.27 | 6.67 | 7.56 | 23500590手 | 1747633万 | 0.07 | 0.94% |
| 2021-05-31 | 7.94 | 8.58 | 7.00 | 7.49 | 20591926手 | 1589008万 | -0.37 | -4.71% |
| 2021-04-30 | 7.13 | 9.26 | 6.74 | 7.86 | 42230504手 | 3484804万 | 0.69 | 9.62% |
| 2021-03-31 | 7.30 | 8.32 | 6.90 | 7.17 | 23543274手 | 1760180万 | -0.07 | -0.97% |
| 2021-02-26 | 7.07 | 8.50 | 6.97 | 7.24 | 29064412手 | 2228675万 | 0.14 | 1.97% |
| 2021-01-29 | 6.65 | 7.41 | 5.88 | 7.10 | 24069908手 | 1573940万 | 0.42 | 6.29% |
| 2020-12-31 | 7.00 | 7.28 | 5.85 | 6.68 | 23419186手 | 1571904万 | -0.45 | -6.31% |
| 2020-11-30 | 6.01 | 7.98 | 5.88 | 7.13 | 26462232手 | 1833628万 | 1.17 | 19.63% |
| 2020-10-30 | 6.17 | 6.56 | 5.85 | 5.96 | 5844008手 | 366357万 | -0.08 | -1.32% |
| 2020-09-30 | 6.58 | 7.25 | 6.02 | 6.04 | 14525137手 | 974362万 | -0.56 | -8.48% |
| 2020-08-31 | 6.66 | 7.35 | 6.22 | 6.60 | 15755142手 | 1070929万 | 0.00 | 0.00% |
| 2020-07-31 | 6.26 | 7.64 | 6.22 | 6.60 | 18405046手 | 1260784万 | 0.34 | 5.43% |
| 2020-06-30 | 6.22 | 6.74 | 6.22 | 6.26 | 6693776手 | 430870万 | 0.00 | 0.00% |
| 2020-05-29 | 6.52 | 6.96 | 6.22 | 6.26 | 5385384手 | 353458万 | -0.38 | -5.72% |
| 2020-04-30 | 6.60 | 7.76 | 6.25 | 6.64 | 12814912手 | 903197万 | 0.06 | 0.91% |
| 2020-03-31 | 8.20 | 8.84 | 6.47 | 6.58 | 13856899手 | 1070812万 | -1.76 | -21.10% |
| 2020-02-28 | 7.01 | 10.36 | 6.31 | 8.34 | 24436780手 | 2032993万 | 0.55 | 7.06% |
| 2020-01-23 | 9.20 | 9.86 | 7.61 | 7.79 | 11835590手 | 1080110万 | -1.64 | -17.39% |
| 2019-12-31 | 8.26 | 10.10 | 8.16 | 9.43 | 19228038手 | 1723679万 | 1.11 | 13.34% |
| 2019-11-29 | 8.01 | 8.55 | 7.51 | 8.32 | 10298276手 | 831838万 | 0.30 | 3.74% |
| 2019-10-31 | 9.20 | 9.87 | 8.00 | 8.02 | 9933561手 | 897104万 | -1.13 | -12.35% |
| 2019-09-30 | 9.20 | 12.23 | 9.10 | 9.15 | 26501082手 | 2842947万 | -0.10 | -1.08% |
| 2019-08-30 | 10.07 | 10.38 | 8.35 | 9.25 | 22644010手 | 2104518万 | -0.90 | -8.87% |
| 2019-07-31 | 10.99 | 11.50 | 8.90 | 10.15 | 23683186手 | 2361307万 | -0.30 | -2.87% |
| 2019-06-28 | 11.66 | 11.87 | 9.96 | 10.45 | 28612860手 | 3066344万 | -2.09 | -16.67% |
| 2019-05-31 | 14.50 | 17.07 | 12.44 | 12.54 | 37295092手 | 5391164万 | -2.63 | -17.34% |
| 2019-04-30 | 10.10 | 21.54 | 9.90 | 15.17 | 52964212手 | 8522844万 | 5.94 | 64.36% |
| 2019-03-29 | 5.13 | 9.76 | 4.96 | 9.23 | 27818500手 | 1945542万 | 4.12 | 80.63% |
| 2019-02-28 | 4.21 | 5.73 | 4.16 | 5.11 | 9804381手 | 479935万 | 0.95 | 22.84% |
| 2019-01-31 | 3.21 | 4.86 | 3.13 | 4.16 | 16455729手 | 686153万 | 0.95 | 29.59% |
| 2018-12-28 | 3.70 | 3.73 | 3.11 | 3.21 | 3843259手 | 132403万 | -0.39 | -10.83% |
| 2018-11-30 | 3.55 | 4.05 | 3.49 | 3.60 | 7308598手 | 277387万 | 0.03 | 0.84% |
| 2018-10-31 | 3.53 | 4.00 | 3.32 | 3.57 | 6935574手 | 252997万 | 0.00 | 0.00% |
| 2018-09-28 | 3.56 | 3.93 | 3.44 | 3.57 | 4987303手 | 181754万 | 0.02 | 0.56% |
| 2018-08-31 | 4.40 | 4.63 | 3.53 | 3.55 | 12106142手 | 485853万 | -1.34 | -27.40% |
| 2018-07-31 | 4.89 | 4.97 | 4.89 | 4.89 | 959064手 | 46910万 | -0.54 | -9.95% |
| 2018-03-26 | 6.26 | 6.30 | 4.86 | 5.43 | 5675041手 | 322805万 | -0.85 | -13.54% |
| 2018-02-28 | 6.57 | 6.59 | 5.70 | 6.28 | 2040003手 | 127889万 | -0.29 | -4.41% |
| 2018-01-31 | 6.90 | 6.97 | 6.50 | 6.57 | 2822428手 | 189932万 | -0.32 | -4.64% |
| 2017-12-29 | 7.40 | 7.65 | 6.84 | 6.89 | 2088332手 | 149875万 | -0.49 | -6.64% |
| 2017-11-30 | 8.41 | 9.14 | 7.28 | 7.38 | 3359658手 | 276819万 | -1.07 | -12.66% |
| 2017-10-31 | 8.89 | 9.45 | 8.24 | 8.45 | 2575324手 | 224900万 | -0.47 | -5.27% |
| 2017-09-29 | 9.15 | 9.88 | 8.22 | 8.92 | 6668268手 | 603708万 | -0.23 | -2.51% |
| 2017-08-31 | 7.52 | 9.35 | 7.37 | 9.15 | 5432323手 | 437361万 | 1.63 | 21.68% |
| 2017-07-31 | 8.09 | 8.25 | 7.30 | 7.52 | 2847358手 | 221536万 | -0.52 | -6.47% |
| 2017-06-30 | 12.60 | 14.66 | 7.49 | 8.04 | 2058709手 | 223725万 | -4.54 | -36.09% |
| 2017-05-31 | 11.77 | 12.79 | 11.10 | 12.58 | 1063480手 | 129933万 | 0.35 | 2.86% |
| 2017-02-17 | 12.34 | 13.99 | 11.96 | 12.23 | 820453手 | 106667万 | -0.11 | -0.89% |
| 2017-01-26 | 15.20 | 15.58 | 11.12 | 12.34 | 1701363手 | 228289万 | -2.78 | -18.39% |
| 2016-12-30 | 16.50 | 16.97 | 14.48 | 15.12 | 846653手 | 134170万 | -1.37 | -8.31% |
| 2016-11-30 | 18.56 | 19.80 | 16.23 | 16.49 | 922564手 | 171707万 | -1.05 | -5.99% |
| 2016-10-28 | 14.84 | 18.05 | 14.84 | 17.54 | 876531手 | 144614万 | 2.64 | 17.72% |
| 2016-09-30 | 14.85 | 15.50 | 13.65 | 14.90 | 598513手 | 85557万 | 0.00 | 0.00% |
| 2016-08-31 | 13.83 | 15.64 | 13.41 | 14.90 | 645771手 | 91904万 | 1.06 | 7.66% |
| 2016-07-29 | 12.20 | 14.59 | 12.06 | 13.84 | 1028846手 | 140015万 | 1.62 | 13.26% |
| 2016-06-30 | 12.01 | 13.16 | 11.70 | 12.22 | 1135873手 | 140061万 | 0.08 | 0.66% |
| 2016-05-31 | 11.13 | 12.50 | 10.61 | 12.14 | 1181933手 | 135922万 | 0.89 | 7.91% |
| 2016-04-29 | 9.66 | 12.62 | 9.39 | 11.25 | 2759783手 | 309012万 | 1.59 | 16.46% |
| 2016-03-31 | 8.51 | 9.87 | 8.03 | 9.66 | 1318095手 | 120848万 | 1.16 | 13.65% |
| 2016-02-29 | 9.40 | 10.35 | 8.21 | 8.50 | 1107820手 | 104908万 | -1.05 | -10.99% |
| 2016-01-29 | 12.45 | 14.19 | 8.86 | 9.55 | 3664508手 | 420128万 | -3.04 | -24.15% |
| 2015-12-31 | 10.16 | 13.88 | 9.95 | 12.59 | 3487724手 | 419102万 | 2.41 | 23.67% |
| 2015-11-30 | 9.17 | 12.02 | 8.88 | 10.18 | 3673108手 | 388663万 | 0.82 | 8.76% |
| 2015-10-30 | 7.91 | 9.96 | 7.91 | 9.36 | 2649644手 | 244868万 | 1.51 | 19.24% |
| 2015-09-30 | 9.30 | 10.00 | 7.46 | 7.85 | 2585784手 | 219770万 | -1.66 | -17.45% |
| 2015-08-31 | 11.30 | 16.29 | 8.23 | 9.51 | 5631285手 | 713723万 | -2.14 | -18.37% |
| 2015-07-31 | 16.57 | 18.28 | 9.60 | 11.65 | 4980652手 | 649337万 | -5.22 | -30.94% |
| 2015-06-30 | 14.33 | 25.18 | 14.12 | 16.87 | 2929367手 | 609697万 | 2.99 | 21.54% |
| 2015-05-29 | 11.62 | 15.86 | 11.11 | 13.88 | 2076054手 | 276011万 | 3.32 | 30.74% |
| 2015-04-30 | 9.37 | 11.47 | 9.28 | 10.80 | 2174311手 | 227379万 | 1.42 | 15.14% |
| 2015-03-31 | 8.11 | 9.66 | 8.07 | 9.38 | 2550375手 | 224671万 | 1.23 | 15.17% |
| 2015-02-27 | 7.90 | 8.28 | 7.45 | 8.11 | 461615手 | 36481万 | -0.14 | -1.68% |
| 2015-01-29 | 7.78 | 8.57 | 7.08 | 8.32 | 1702282手 | 138143万 | 0.54 | 6.94% |
| 2014-12-31 | 7.48 | 8.32 | 6.71 | 7.78 | 2214274手 | 171112万 | 0.34 | 4.57% |
| 2014-11-28 | 7.27 | 7.55 | 6.85 | 7.44 | 597888手 | 43599万 | -0.15 | -2.12% |
| 2014-10-30 | 7.51 | 7.62 | 6.53 | 7.08 | 518243手 | 37141万 | -0.15 | -1.98% |
| 2014-09-30 | 6.37 | 7.69 | 6.29 | 7.56 | 966032手 | 68187万 | 0.79 | 11.67% |
| 2014-08-22 | 6.49 | 6.89 | 6.30 | 6.77 | 1770978手 | 116186万 | 0.17 | 2.58% |
| 2014-07-31 | 5.49 | 6.89 | 5.38 | 6.60 | 1787603手 | 111332万 | 1.14 | 20.88% |
| 2014-06-30 | 5.27 | 5.57 | 5.14 | 5.46 | 206647手 | 10949万 | 0.02 | 0.38% |
| 2014-05-30 | 5.15 | 5.83 | 5.11 | 5.28 | 359197手 | 19650万 | 0.11 | 2.13% |
| 2014-04-30 | 5.52 | 5.87 | 5.02 | 5.17 | 506701手 | 28423万 | -0.34 | -6.17% |
| 2014-03-31 | 5.65 | 6.24 | 5.40 | 5.51 | 933412手 | 53878万 | -0.14 | -2.48% |
| 2014-02-28 | 5.55 | 6.46 | 5.50 | 5.65 | 917813手 | 55061万 | 0.10 | 1.80% |
| 2014-01-30 | 6.43 | 6.45 | 5.47 | 5.55 | 772692手 | 45366万 | -0.91 | -14.09% |
| 2013-12-31 | 7.40 | 8.00 | 6.25 | 6.46 | 965371手 | 68552万 | -0.56 | -7.98% |
| 2013-11-27 | 6.62 | 7.35 | 6.53 | 7.02 | 1292185手 | 89661万 | 0.35 | 5.25% |
| 2013-10-31 | 6.95 | 8.40 | 6.56 | 6.67 | 2436162手 | 181287万 | -0.28 | -4.03% |
| 2013-09-30 | 7.02 | 7.90 | 6.81 | 6.95 | 1905722手 | 138303万 | -0.08 | -1.14% |
| 2013-08-30 | 5.19 | 8.05 | 5.19 | 7.03 | 4184415手 | 297381万 | 1.84 | 35.45% |
| 2013-07-31 | 5.60 | 6.08 | 5.06 | 5.19 | 1534221手 | 85062万 | -0.46 | -8.14% |
| 2013-06-28 | 13.90 | 14.19 | 5.50 | 5.65 | 2066916手 | 139986万 | -8.17 | -59.12% |
2319.12 (1.00%)
19664.10 -1.06%
