| 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 | 6.18 | 6.66 | 6.02 | 6.17 | 3126876手 | 196146万 | -0.03 | -0.48% |
| 2022-05-31 | 5.69 | 6.34 | 5.68 | 6.20 | 2560102手 | 153458万 | 0.52 | 9.15% |
| 2022-04-29 | 6.70 | 7.38 | 5.16 | 5.68 | 3653422手 | 231843万 | -1.06 | -15.73% |
| 2022-03-31 | 7.34 | 7.70 | 6.30 | 6.74 | 4165989手 | 289814万 | -0.59 | -8.05% |
| 2022-02-28 | 7.86 | 8.44 | 7.20 | 7.33 | 3457241手 | 273936万 | -0.42 | -5.42% |
| 2022-01-28 | 9.34 | 9.67 | 7.26 | 7.75 | 5312151手 | 432939万 | -1.55 | -16.67% |
| 2021-12-31 | 8.17 | 10.30 | 8.16 | 9.30 | 9439959手 | 880129万 | 1.08 | 13.14% |
| 2021-11-30 | 7.29 | 8.44 | 6.48 | 8.22 | 7351541手 | 548471万 | 0.94 | 12.91% |
| 2021-10-29 | 8.61 | 8.68 | 7.08 | 7.28 | 3802136手 | 291528万 | -1.16 | -13.74% |
| 2021-09-30 | 11.15 | 12.25 | 7.99 | 8.44 | 8564996手 | 916299万 | -2.66 | -23.96% |
| 2021-08-31 | 8.88 | 11.70 | 8.42 | 11.10 | 8985078手 | 875876万 | 2.09 | 23.20% |
| 2021-07-30 | 9.51 | 11.71 | 8.43 | 9.01 | 11148503手 | 1129418万 | -0.50 | -5.26% |
| 2021-06-30 | 11.05 | 12.00 | 8.88 | 9.51 | 11031821手 | 1112315万 | -1.67 | -14.94% |
| 2021-05-31 | 10.82 | 13.96 | 10.48 | 11.18 | 17832896手 | 2087040万 | 0.73 | 6.99% |
| 2021-04-30 | 6.50 | 10.62 | 6.42 | 10.45 | 24210864手 | 2002560万 | 3.71 | 55.05% |
| 2021-03-31 | 4.88 | 7.50 | 4.85 | 6.74 | 27835476手 | 1727056万 | 1.89 | 38.97% |
| 2021-02-26 | 4.68 | 5.16 | 4.15 | 4.85 | 5622486手 | 264460万 | 0.09 | 1.89% |
| 2021-01-29 | 4.43 | 4.90 | 4.08 | 4.76 | 6290249手 | 282143万 | 0.31 | 6.97% |
| 2020-12-31 | 4.26 | 4.96 | 3.98 | 4.45 | 4578087手 | 206465万 | 0.22 | 5.20% |
| 2020-11-30 | 3.98 | 4.45 | 3.91 | 4.23 | 1778404手 | 74489万 | 0.25 | 6.28% |
| 2020-10-30 | 4.08 | 4.26 | 3.95 | 3.98 | 746536手 | 30758万 | -0.05 | -1.24% |
| 2020-09-30 | 4.40 | 4.47 | 4.02 | 4.03 | 1457686手 | 62194万 | -0.35 | -7.99% |
| 2020-08-31 | 4.39 | 4.86 | 4.32 | 4.38 | 3475527手 | 159043万 | -0.01 | -0.23% |
| 2020-07-31 | 3.93 | 4.81 | 3.91 | 4.39 | 4299730手 | 188192万 | 0.46 | 11.71% |
| 2020-06-30 | 4.14 | 4.28 | 3.87 | 3.93 | 1164326手 | 47464万 | -0.20 | -4.84% |
| 2020-05-29 | 4.08 | 4.38 | 3.97 | 4.13 | 1361885手 | 56363万 | 0.01 | 0.24% |
| 2020-04-30 | 4.11 | 4.42 | 4.00 | 4.12 | 2256287手 | 94032万 | -0.02 | -0.48% |
| 2020-03-31 | 4.95 | 5.56 | 3.99 | 4.14 | 7441586手 | 367139万 | -0.96 | -18.82% |
| 2020-02-28 | 4.02 | 5.26 | 3.67 | 5.10 | 3925193手 | 181193万 | 0.63 | 14.09% |
| 2020-01-23 | 4.90 | 5.04 | 4.44 | 4.47 | 946305手 | 45618万 | -0.38 | -7.83% |
| 2019-12-31 | 4.63 | 4.96 | 4.47 | 4.85 | 1018388手 | 47563万 | 0.23 | 4.98% |
| 2019-11-29 | 4.97 | 5.05 | 4.38 | 4.62 | 878701手 | 40969万 | -0.35 | -7.04% |
| 2019-10-31 | 5.17 | 5.34 | 4.95 | 4.97 | 571507手 | 29522万 | -0.19 | -3.68% |
| 2019-09-30 | 5.49 | 5.77 | 5.14 | 5.16 | 1659012手 | 91726万 | -0.33 | -6.01% |
| 2019-08-30 | 5.51 | 5.79 | 5.03 | 5.49 | 1956501手 | 105693万 | -0.03 | -0.54% |
| 2019-07-31 | 5.93 | 6.02 | 5.34 | 5.52 | 1914143手 | 108076万 | -0.29 | -4.99% |
| 2019-06-28 | 5.69 | 6.29 | 5.34 | 5.81 | 5251948手 | 311857万 | 0.13 | 2.29% |
| 2019-05-31 | 5.80 | 6.08 | 5.15 | 5.68 | 4767829手 | 268808万 | -0.28 | -4.70% |
| 2019-04-30 | 6.29 | 7.68 | 5.77 | 5.96 | 7739470手 | 532618万 | -0.22 | -3.56% |
| 2019-03-29 | 5.00 | 6.89 | 4.88 | 6.18 | 8527977手 | 504050万 | 1.16 | 23.11% |
| 2019-02-28 | 4.10 | 5.20 | 4.10 | 5.02 | 2451144手 | 114948万 | 0.92 | 22.44% |
| 2019-01-31 | 4.35 | 4.54 | 4.05 | 4.10 | 1110114手 | 48666万 | -0.25 | -5.75% |
| 2018-12-28 | 4.39 | 4.56 | 4.11 | 4.35 | 1237965手 | 53807万 | 0.06 | 1.40% |
| 2018-11-30 | 4.12 | 5.39 | 4.08 | 4.29 | 3044339手 | 139555万 | 0.19 | 4.63% |
| 2018-10-31 | 4.88 | 4.95 | 3.70 | 4.10 | 1429984手 | 59846万 | -0.83 | -16.84% |
| 2018-09-28 | 5.15 | 5.22 | 4.72 | 4.93 | 1751305手 | 87601万 | -0.26 | -5.01% |
| 2018-08-31 | 5.50 | 5.81 | 4.70 | 5.19 | 5139559手 | 274926万 | -0.27 | -4.95% |
| 2018-07-31 | 5.06 | 5.78 | 4.91 | 5.46 | 5565395手 | 298019万 | 0.39 | 7.69% |
| 2018-06-29 | 4.57 | 5.59 | 4.40 | 5.07 | 3815730手 | 190773万 | 0.49 | 10.70% |
| 2018-05-31 | 5.10 | 5.41 | 4.47 | 4.58 | 1359339手 | 69606万 | -0.52 | -10.20% |
| 2018-04-27 | 5.44 | 5.54 | 5.00 | 5.10 | 1612490手 | 85542万 | -0.37 | -6.76% |
| 2018-03-30 | 6.11 | 6.41 | 5.15 | 5.47 | 2429542手 | 144601万 | -0.66 | -10.77% |
| 2018-02-28 | 6.52 | 6.57 | 5.50 | 6.13 | 1215321手 | 73541万 | -0.35 | -5.40% |
| 2018-01-31 | 6.54 | 7.16 | 6.20 | 6.48 | 3383212手 | 226192万 | -0.03 | -0.46% |
| 2017-12-29 | 6.35 | 6.76 | 5.77 | 6.51 | 2614694手 | 166858万 | 0.17 | 2.68% |
| 2017-11-30 | 7.72 | 7.76 | 6.28 | 6.34 | 2171239手 | 149459万 | -1.38 | -17.88% |
| 2017-10-31 | 8.36 | 8.63 | 7.66 | 7.72 | 1544036手 | 127050万 | -0.50 | -6.08% |
| 2017-09-29 | 8.75 | 9.50 | 8.15 | 8.22 | 2997931手 | 265378万 | -0.52 | -5.95% |
| 2017-08-31 | 9.33 | 9.78 | 8.60 | 8.74 | 5543598手 | 509713万 | -0.67 | -7.12% |
| 2017-07-31 | 9.40 | 9.50 | 8.01 | 9.41 | 6213035手 | 552410万 | -0.05 | -0.53% |
| 2017-06-30 | 8.51 | 9.88 | 8.08 | 9.46 | 5266329手 | 477797万 | 0.87 | 10.13% |
| 2017-05-31 | 19.94 | 21.30 | 8.07 | 8.59 | 4311691手 | 603881万 | -11.58 | -57.41% |
| 2017-04-28 | 23.02 | 25.38 | 18.50 | 20.17 | 3003530手 | 669104万 | -2.83 | -12.30% |
| 2017-03-31 | 19.78 | 25.15 | 18.73 | 23.00 | 3841203手 | 844667万 | 3.20 | 16.16% |
| 2017-02-28 | 17.76 | 20.48 | 17.50 | 19.80 | 2578499手 | 494737万 | 2.13 | 12.05% |
| 2017-01-26 | 17.63 | 18.44 | 15.43 | 17.67 | 1394291手 | 240881万 | 0.14 | 0.80% |
| 2016-12-30 | 17.31 | 18.00 | 15.62 | 17.53 | 1942488手 | 326524万 | 0.27 | 1.56% |
| 2016-11-30 | 16.13 | 19.61 | 16.04 | 17.26 | 3767194手 | 672006万 | 0.83 | 5.05% |
| 2016-10-28 | 14.50 | 18.60 | 14.40 | 16.43 | 5762911手 | 982883万 | 2.07 | 14.41% |
| 2016-09-30 | 13.46 | 15.60 | 13.01 | 14.36 | 3387918手 | 487682万 | 0.90 | 6.69% |
| 2016-08-31 | 12.97 | 14.17 | 12.49 | 13.46 | 2007627手 | 269913万 | 0.48 | 3.70% |
| 2016-07-29 | 12.50 | 14.09 | 12.25 | 12.98 | 2858548手 | 379260万 | 0.40 | 3.18% |
| 2016-06-30 | 12.01 | 12.67 | 11.40 | 12.58 | 1714407手 | 209226万 | 0.41 | 3.37% |
| 2016-05-31 | 12.58 | 13.08 | 11.19 | 12.17 | 1636249手 | 195645万 | -0.38 | -3.03% |
| 2016-04-29 | 12.81 | 15.20 | 12.33 | 12.55 | 3126428手 | 424786万 | 0.02 | 0.16% |
| 2016-03-31 | 11.38 | 12.87 | 11.12 | 12.53 | 2740123手 | 333459万 | 1.18 | 10.40% |
| 2016-02-29 | 12.92 | 14.15 | 11.33 | 11.35 | 2465370手 | 323037万 | -1.69 | -12.96% |
| 2016-01-29 | 17.62 | 17.62 | 12.33 | 13.04 | 2863654手 | 419306万 | -4.65 | -26.29% |
| 2015-12-31 | 16.84 | 19.38 | 15.70 | 17.69 | 5980694手 | 1052951万 | 0.87 | 5.17% |
| 2015-11-30 | 16.49 | 18.67 | 15.51 | 16.82 | 4270552手 | 733574万 | -0.18 | -1.06% |
| 2015-10-30 | 14.68 | 18.79 | 14.56 | 17.00 | 2295505手 | 393116万 | 2.49 | 17.16% |
| 2015-09-30 | 15.07 | 16.39 | 13.07 | 14.51 | 1285062手 | 188296万 | -0.84 | -5.47% |
| 2015-08-31 | 17.00 | 22.90 | 13.70 | 15.35 | 2424322手 | 455134万 | -2.25 | -12.78% |
| 2015-07-31 | 25.55 | 26.30 | 16.23 | 17.60 | 3597895手 | 811730万 | -7.21 | -29.06% |
| 2015-06-30 | 25.85 | 32.25 | 20.30 | 24.81 | 2495312手 | 680380万 | -1.19 | -4.58% |
| 2015-05-29 | 18.91 | 29.13 | 18.91 | 26.00 | 1103864手 | 290668万 | 8.37 | 48.69% |
| 2015-04-07 | 16.48 | 17.49 | 16.45 | 17.19 | 486061手 | 82575万 | 0.67 | 4.06% |
| 2015-03-31 | 14.65 | 17.06 | 13.88 | 16.52 | 1499494手 | 231065万 | 1.14 | 7.78% |
| 2015-02-27 | 13.00 | 15.05 | 12.43 | 14.65 | 479941手 | 65905万 | 0.87 | 6.27% |
| 2015-01-29 | 13.85 | 14.58 | 11.89 | 13.88 | 969029手 | 129599万 | 0.20 | 1.46% |
| 2014-12-31 | 11.83 | 16.06 | 10.75 | 13.68 | 1952442手 | 263545万 | 1.95 | 16.62% |
| 2014-11-28 | 11.16 | 13.07 | 11.03 | 11.73 | 745389手 | 89993万 | -0.13 | -1.13% |
| 2014-10-30 | 10.68 | 12.90 | 10.68 | 11.46 | 527026手 | 63176万 | 1.59 | 14.94% |
| 2014-09-30 | 9.08 | 11.05 | 9.08 | 10.64 | 581561手 | 58691万 | 1.44 | 15.65% |
| 2014-08-22 | 8.78 | 9.45 | 8.63 | 9.20 | 484746手 | 44158万 | 0.40 | 4.54% |
| 2014-07-31 | 8.17 | 8.82 | 8.12 | 8.80 | 305477手 | 25862万 | 0.70 | 8.64% |
| 2014-06-30 | 7.93 | 8.68 | 7.64 | 8.10 | 332214手 | 27116万 | 0.03 | 0.38% |
| 2014-05-30 | 8.18 | 8.74 | 7.76 | 7.90 | 250323手 | 20717万 | -0.29 | -3.54% |
| 2014-04-30 | 8.75 | 9.09 | 7.90 | 8.19 | 491581手 | 42387万 | -0.51 | -5.86% |
| 2014-03-31 | 9.40 | 9.91 | 8.38 | 8.70 | 1654974手 | 151542万 | 0.00 | 0.00% |
| 2014-02-28 | 7.79 | 9.20 | 7.70 | 8.70 | 766668手 | 66406万 | 0.88 | 11.25% |
| 2014-01-30 | 8.19 | 8.70 | 7.58 | 7.82 | 543230手 | 43967万 | -0.42 | -5.10% |
| 2013-12-31 | 8.00 | 8.68 | 7.56 | 8.24 | 763813手 | 61885万 | 0.02 | 0.24% |
| 2013-11-29 | 8.68 | 9.66 | 7.62 | 8.22 | 679014手 | 56977万 | -0.48 | -5.52% |
| 2013-10-31 | 9.75 | 10.43 | 8.47 | 8.70 | 584879手 | 56538万 | -0.99 | -10.22% |
| 2013-09-30 | 9.54 | 10.62 | 9.39 | 9.69 | 780305手 | 77173万 | 0.12 | 1.25% |
| 2013-08-30 | 10.63 | 11.69 | 9.45 | 9.57 | 1280334手 | 135285万 | -0.09 | -0.93% |
| 2013-05-13 | 8.47 | 9.70 | 8.21 | 9.66 | 414979手 | 37890万 | 1.10 | 12.85% |
| 2013-04-26 | 9.11 | 9.46 | 7.97 | 8.56 | 745117手 | 64119万 | -0.58 | -6.35% |
| 2013-03-29 | 8.80 | 10.49 | 8.46 | 9.14 | 2289790手 | 220278万 | 0.29 | 3.28% |
| 2013-02-28 | 9.34 | 9.76 | 8.61 | 8.85 | 952839手 | 87342万 | -0.49 | -5.25% |
| 2013-01-31 | 8.04 | 9.98 | 7.95 | 9.34 | 2044730手 | 179120万 | 1.33 | 16.60% |
| 2012-12-31 | 7.08 | 8.23 | 6.25 | 8.01 | 1069539手 | 81867万 | 0.98 | 13.94% |
| 2012-11-30 | 9.10 | 9.36 | 6.90 | 7.03 | 528395手 | 44441万 | -2.04 | -22.49% |
| 2012-10-31 | 9.81 | 10.56 | 8.70 | 9.07 | 811183手 | 79339万 | -0.65 | -6.69% |
| 2012-09-28 | 11.00 | 11.97 | 9.30 | 9.72 | 2060602手 | 223896万 | -1.31 | -11.88% |
| 2012-08-31 | 8.19 | 11.60 | 8.15 | 11.03 | 2896402手 | 290549万 | 2.74 | 33.05% |
| 2012-07-31 | 10.30 | 10.39 | 7.66 | 8.29 | 1273061手 | 114798万 | -1.95 | -19.04% |
2319.12 (1.00%)
19664.10 -1.06%
