| 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 | 20.83 | 23.44 | 19.40 | 20.09 | 3612907手 | 771713万 | -0.65 | -3.13% |
| 2022-05-31 | 18.63 | 26.64 | 18.08 | 20.74 | 7387361手 | 1708544万 | 2.15 | 11.56% |
| 2022-04-29 | 30.79 | 31.50 | 16.99 | 18.59 | 4170094手 | 963159万 | -12.67 | -40.53% |
| 2022-03-31 | 28.80 | 36.92 | 28.03 | 31.26 | 8192256手 | 2705552万 | 2.90 | 10.23% |
| 2022-02-28 | 28.55 | 28.88 | 25.06 | 28.36 | 1996145手 | 538552万 | 0.29 | 1.03% |
| 2022-01-28 | 35.07 | 35.07 | 27.91 | 28.07 | 2030849手 | 637282万 | -7.02 | -20.01% |
| 2021-12-31 | 41.74 | 41.80 | 33.40 | 35.09 | 1929568手 | 702985万 | -6.23 | -15.08% |
| 2021-11-30 | 34.43 | 41.87 | 32.40 | 41.32 | 2062439手 | 780430万 | 6.60 | 19.01% |
| 2021-10-29 | 38.56 | 41.50 | 31.86 | 34.72 | 1790799手 | 641578万 | -3.46 | -9.06% |
| 2021-09-30 | 31.20 | 41.60 | 31.03 | 38.18 | 2497057手 | 914997万 | 6.58 | 20.82% |
| 2021-08-31 | 27.45 | 34.48 | 27.25 | 31.60 | 2724871手 | 849357万 | 3.98 | 14.41% |
| 2021-07-30 | 29.41 | 30.56 | 26.45 | 27.62 | 1902462手 | 542689万 | -1.78 | -6.05% |
| 2021-06-30 | 26.25 | 30.21 | 24.30 | 29.40 | 2516345手 | 675663万 | 3.32 | 12.73% |
| 2021-05-31 | 30.70 | 30.72 | 23.70 | 26.08 | 3234811手 | 883961万 | -5.02 | -16.14% |
| 2021-04-30 | 28.37 | 31.46 | 26.50 | 31.10 | 2632681手 | 758620万 | 2.65 | 9.31% |
| 2021-03-31 | 25.55 | 29.17 | 23.51 | 28.45 | 2895933手 | 766169万 | 3.30 | 13.12% |
| 2021-02-26 | 22.51 | 27.08 | 22.15 | 25.15 | 2259554手 | 549161万 | 2.64 | 11.73% |
| 2021-01-29 | 23.68 | 25.28 | 20.86 | 22.51 | 2561684手 | 594229万 | -0.77 | -3.31% |
| 2020-12-31 | 22.00 | 25.10 | 21.99 | 23.28 | 1990910手 | 463650万 | 2.43 | 11.65% |
| 2020-11-30 | 20.25 | 22.67 | 19.50 | 20.85 | 2551298手 | 539556万 | 0.45 | 2.21% |
| 2020-10-30 | 24.19 | 24.41 | 20.36 | 20.40 | 2406762手 | 532934万 | -3.44 | -14.43% |
| 2020-09-30 | 28.32 | 28.66 | 22.65 | 23.84 | 1982520手 | 493044万 | -4.61 | -16.20% |
| 2020-08-31 | 24.05 | 29.10 | 22.52 | 28.45 | 3199033手 | 828739万 | 4.65 | 19.54% |
| 2020-07-31 | 23.27 | 25.68 | 22.15 | 23.80 | 3924381手 | 942462万 | 0.51 | 2.19% |
| 2020-06-30 | 18.16 | 23.48 | 18.16 | 23.29 | 2879974手 | 610061万 | 5.21 | 28.82% |
| 2020-05-29 | 17.50 | 19.14 | 17.19 | 18.08 | 2542798手 | 457830万 | 0.37 | 2.09% |
| 2020-04-30 | 19.78 | 20.28 | 16.99 | 17.71 | 3837737手 | 705372万 | -2.13 | -10.74% |
| 2020-03-31 | 16.07 | 19.84 | 15.60 | 19.84 | 4447772手 | 790160万 | 4.11 | 26.13% |
| 2020-02-28 | 13.05 | 17.38 | 13.05 | 15.73 | 4848037手 | 736643万 | 1.23 | 8.48% |
| 2020-01-23 | 13.04 | 16.27 | 12.61 | 14.50 | 2726950手 | 386016万 | 1.53 | 11.80% |
| 2019-12-31 | 13.68 | 13.95 | 12.40 | 12.97 | 2458511手 | 324612万 | -0.72 | -5.26% |
| 2019-11-29 | 12.90 | 14.05 | 11.70 | 13.69 | 2613236手 | 332323万 | 0.65 | 4.99% |
| 2019-10-31 | 11.80 | 13.88 | 11.77 | 13.04 | 2342441手 | 301336万 | 1.21 | 10.23% |
| 2019-09-30 | 10.76 | 12.94 | 10.75 | 11.83 | 2791371手 | 334797万 | 1.03 | 9.54% |
| 2019-08-30 | 10.12 | 11.65 | 9.93 | 10.80 | 2706725手 | 292255万 | 0.65 | 6.40% |
| 2019-07-31 | 10.12 | 10.60 | 9.34 | 10.15 | 1768155手 | 175707万 | 0.32 | 3.25% |
| 2019-06-28 | 9.16 | 10.44 | 8.65 | 9.83 | 1375588手 | 131843万 | 0.58 | 6.27% |
| 2019-05-31 | 9.80 | 10.08 | 9.11 | 9.25 | 1543879手 | 147963万 | -0.73 | -7.32% |
| 2019-04-30 | 11.09 | 12.00 | 9.61 | 9.98 | 2771793手 | 300103万 | -1.14 | -10.25% |
| 2019-03-29 | 9.16 | 11.59 | 8.67 | 11.12 | 4126731手 | 421927万 | 2.01 | 22.06% |
| 2019-02-28 | 7.87 | 9.25 | 7.87 | 9.11 | 1323433手 | 114144万 | 1.24 | 15.76% |
| 2019-01-31 | 7.47 | 8.15 | 7.17 | 7.87 | 1024983手 | 79581万 | 0.43 | 5.78% |
| 2018-12-28 | 8.61 | 9.18 | 7.03 | 7.44 | 1850237手 | 149835万 | -1.01 | -11.95% |
| 2018-11-30 | 7.46 | 8.88 | 7.40 | 8.45 | 2191916手 | 181440万 | 1.04 | 14.04% |
| 2018-10-31 | 6.97 | 7.57 | 6.38 | 7.41 | 963882手 | 67389万 | 0.38 | 5.41% |
| 2018-09-28 | 6.89 | 7.15 | 6.38 | 7.03 | 664078手 | 45520万 | 0.08 | 1.15% |
| 2018-08-31 | 7.61 | 7.70 | 6.37 | 6.95 | 1507381手 | 105372万 | -0.66 | -8.67% |
| 2018-07-31 | 7.29 | 8.14 | 6.93 | 7.61 | 2015648手 | 153806万 | 0.45 | 6.29% |
| 2018-06-29 | 7.67 | 8.26 | 6.61 | 7.16 | 1962025手 | 146986万 | -0.52 | -6.77% |
| 2018-05-31 | 6.51 | 8.08 | 6.35 | 7.68 | 2612682手 | 193590万 | 1.18 | 18.15% |
| 2018-04-27 | 6.41 | 6.88 | 6.15 | 6.50 | 1345824手 | 87500万 | 0.09 | 1.40% |
| 2018-03-30 | 5.31 | 6.55 | 5.31 | 6.41 | 1611424手 | 94585万 | 1.06 | 19.81% |
| 2018-02-28 | 5.78 | 5.78 | 4.86 | 5.35 | 744764手 | 39108万 | -0.43 | -7.44% |
| 2018-01-31 | 6.49 | 6.90 | 5.74 | 5.78 | 1094434手 | 69231万 | -0.68 | -10.53% |
| 2017-12-29 | 6.55 | 6.58 | 6.05 | 6.46 | 581278手 | 36753万 | -0.07 | -1.07% |
| 2017-11-30 | 7.20 | 7.25 | 6.50 | 6.53 | 827367手 | 57125万 | -0.67 | -9.31% |
| 2017-10-31 | 7.32 | 7.78 | 7.10 | 7.20 | 884476手 | 65332万 | -0.07 | -0.96% |
| 2017-09-29 | 7.10 | 7.83 | 7.01 | 7.27 | 1381154手 | 102472万 | 0.16 | 2.25% |
| 2017-08-31 | 7.01 | 7.18 | 6.83 | 7.11 | 1121628手 | 78497万 | 0.16 | 2.30% |
| 2017-07-31 | 7.32 | 7.51 | 6.53 | 6.95 | 1551005手 | 107986万 | -0.39 | -5.31% |
| 2017-06-30 | 7.42 | 7.68 | 7.21 | 7.34 | 947092手 | 70374万 | -0.14 | -1.87% |
| 2017-05-31 | 7.12 | 7.86 | 7.04 | 7.48 | 1291055手 | 95630万 | 0.38 | 5.35% |
| 2017-04-28 | 8.26 | 8.70 | 6.88 | 7.10 | 1361862手 | 106099万 | -1.20 | -14.46% |
| 2017-03-31 | 8.12 | 9.14 | 8.06 | 8.30 | 2704448手 | 233556万 | 0.18 | 2.22% |
| 2017-02-28 | 8.19 | 8.60 | 8.00 | 8.12 | 1431086手 | 118451万 | -0.04 | -0.49% |
| 2017-01-26 | 7.52 | 8.21 | 7.40 | 8.16 | 979104手 | 76544万 | 0.63 | 8.37% |
| 2016-12-30 | 7.98 | 8.17 | 7.38 | 7.53 | 1068284手 | 82532万 | -0.45 | -5.64% |
| 2016-11-30 | 7.83 | 8.30 | 7.69 | 7.98 | 1531318手 | 123393万 | 0.21 | 2.70% |
| 2016-10-28 | 7.93 | 8.23 | 7.77 | 7.77 | 1016110手 | 81602万 | -0.11 | -1.40% |
| 2016-09-30 | 8.16 | 8.20 | 7.41 | 7.88 | 1444189手 | 113092万 | -0.27 | -3.31% |
| 2016-08-31 | 7.69 | 8.69 | 7.36 | 8.15 | 2691022手 | 215586万 | 0.49 | 6.40% |
| 2016-07-29 | 6.23 | 8.23 | 6.20 | 7.66 | 4789952手 | 348713万 | 1.45 | 23.35% |
| 2016-06-30 | 6.17 | 6.42 | 5.96 | 6.21 | 1355494手 | 83747万 | 0.02 | 0.32% |
| 2016-05-31 | 6.24 | 6.46 | 5.90 | 6.19 | 1288881手 | 79073万 | -0.05 | -0.80% |
| 2016-04-29 | 6.58 | 6.95 | 6.16 | 6.24 | 1823651手 | 120934万 | -0.37 | -5.60% |
| 2016-03-31 | 5.87 | 6.65 | 5.86 | 6.61 | 1899301手 | 121701万 | 0.76 | 12.99% |
| 2016-02-29 | 6.04 | 6.62 | 5.78 | 5.85 | 1485868手 | 93059万 | -0.20 | -3.31% |
| 2016-01-29 | 8.20 | 8.27 | 5.68 | 6.05 | 2232712手 | 150310万 | -2.15 | -26.22% |
| 2015-12-31 | 7.85 | 8.44 | 7.63 | 8.20 | 3238069手 | 262059万 | 0.34 | 4.33% |
| 2015-11-30 | 7.70 | 8.58 | 7.44 | 7.86 | 4908659手 | 397914万 | 0.01 | 0.13% |
| 2015-10-30 | 6.57 | 8.21 | 6.55 | 7.85 | 4701540手 | 355169万 | 1.26 | 19.12% |
| 2015-09-30 | 6.68 | 7.33 | 6.00 | 6.59 | 3482376手 | 233444万 | -0.12 | -1.79% |
| 2015-08-31 | 7.73 | 9.13 | 6.10 | 6.71 | 6516318手 | 524276万 | -1.09 | -13.97% |
| 2015-07-31 | 9.84 | 10.19 | 5.98 | 7.80 | 7852988手 | 659089万 | -2.14 | -21.53% |
| 2015-06-30 | 11.50 | 14.65 | 8.35 | 9.94 | 9261561手 | 1173676万 | -1.11 | -10.04% |
| 2015-05-29 | 10.88 | 12.58 | 10.02 | 11.05 | 5475336手 | 617980万 | 0.26 | 2.36% |
| 2015-04-30 | 9.50 | 12.62 | 9.45 | 11.00 | 3672375手 | 399497万 | 1.50 | 15.79% |
| 2015-03-31 | 8.24 | 9.72 | 8.18 | 9.50 | 8054326手 | 711993万 | 1.01 | 12.30% |
| 2015-02-27 | 8.04 | 8.33 | 7.66 | 8.21 | 1445349手 | 116618万 | 0.07 | 0.85% |
| 2015-01-29 | 7.70 | 8.44 | 7.53 | 8.20 | 3564297手 | 287521万 | 0.50 | 6.49% |
| 2014-12-31 | 8.25 | 8.64 | 7.38 | 7.70 | 3354752手 | 269692万 | -0.57 | -6.89% |
| 2014-11-28 | 8.59 | 8.73 | 7.85 | 8.27 | 1638896手 | 137226万 | -0.71 | -8.12% |
| 2014-10-30 | 8.03 | 9.06 | 7.99 | 8.74 | 2847110手 | 244957万 | 0.15 | 1.89% |
| 2014-09-30 | 7.55 | 7.98 | 7.31 | 7.93 | 1813779手 | 139498万 | 0.28 | 3.66% |
| 2014-08-22 | 7.06 | 7.73 | 7.02 | 7.65 | 3192597手 | 232484万 | 0.57 | 8.05% |
| 2014-07-31 | 6.43 | 7.39 | 6.36 | 7.08 | 2720526手 | 187932万 | 0.71 | 11.15% |
| 2014-06-30 | 6.30 | 6.71 | 6.08 | 6.37 | 1245090手 | 79588万 | 0.12 | 1.92% |
| 2014-05-30 | 7.66 | 8.44 | 6.20 | 6.24 | 1365667手 | 106075万 | -1.41 | -18.43% |
| 2014-04-30 | 8.08 | 9.19 | 7.18 | 7.65 | 4392996手 | 364609万 | -0.37 | -4.61% |
| 2014-03-31 | 7.49 | 9.05 | 6.98 | 8.02 | 3491145手 | 281172万 | 0.48 | 6.37% |
| 2014-02-28 | 6.45 | 8.24 | 6.25 | 7.54 | 3883764手 | 288645万 | 1.11 | 17.26% |
| 2014-01-30 | 6.47 | 6.65 | 5.38 | 6.43 | 1707072手 | 103903万 | -0.05 | -0.77% |
| 2013-12-31 | 6.80 | 6.97 | 6.28 | 6.48 | 2428642手 | 159848万 | -0.40 | -5.81% |
| 2013-11-29 | 6.74 | 7.43 | 6.58 | 6.88 | 1482408手 | 102423万 | 0.10 | 1.48% |
| 2013-10-31 | 7.51 | 8.13 | 6.58 | 6.78 | 1526506手 | 112054万 | -0.73 | -9.72% |
| 2013-09-30 | 6.61 | 7.65 | 6.34 | 7.51 | 2549282手 | 174634万 | 0.89 | 13.44% |
| 2013-08-30 | 6.07 | 7.33 | 6.03 | 6.62 | 3329121手 | 224759万 | 0.56 | 9.24% |
| 2013-07-31 | 5.57 | 6.43 | 5.23 | 6.06 | 2536953手 | 148152万 | 0.51 | 9.19% |
| 2013-06-28 | 14.72 | 15.18 | 5.18 | 5.55 | 1516011手 | 148143万 | -9.17 | -62.30% |
| 2013-05-31 | 12.07 | 15.26 | 12.05 | 14.72 | 2011620手 | 277099万 | 2.64 | 21.85% |
| 2013-04-26 | 13.88 | 14.59 | 11.71 | 12.08 | 2278930手 | 301466万 | -1.24 | -9.31% |
| 2013-03-29 | 12.87 | 14.28 | 12.11 | 13.32 | 3099980手 | 412774万 | 0.33 | 2.54% |
| 2013-02-28 | 9.48 | 14.38 | 9.05 | 12.99 | 3127655手 | 381792万 | 3.49 | 36.74% |
| 2013-01-31 | 8.83 | 10.37 | 8.58 | 9.50 | 1866815手 | 182795万 | 0.84 | 9.70% |
| 2012-12-31 | 7.76 | 9.30 | 7.43 | 8.66 | 499171手 | 42366万 | 1.16 | 15.47% |
| 2012-11-30 | 8.40 | 8.68 | 7.38 | 7.50 | 233437手 | 19007万 | -0.90 | -10.71% |
| 2012-10-31 | 8.96 | 9.20 | 8.20 | 8.40 | 689053手 | 60327万 | -0.53 | -5.93% |
| 2012-09-28 | 8.62 | 9.44 | 8.46 | 8.93 | 596931手 | 53827万 | 0.33 | 3.84% |
| 2012-08-31 | 8.30 | 9.76 | 8.30 | 8.60 | 812580手 | 73583万 | 0.28 | 3.37% |
2319.12 (1.00%)
19664.10 -1.06%
