| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-16 | 7.10 | 7.38 | 6.91 | 7.25 | 425624手 | 30564万 | 0.08 | 1.12% |
| 2022-04-29 | 8.77 | 8.77 | 6.65 | 7.17 | 1731683手 | 135164万 | -1.78 | -19.89% |
| 2022-03-31 | 10.27 | 10.34 | 8.56 | 8.95 | 1620710手 | 151547万 | -1.28 | -12.51% |
| 2022-02-28 | 10.33 | 10.68 | 10.06 | 10.23 | 1270017手 | 131832万 | 0.14 | 1.39% |
| 2022-01-28 | 11.61 | 12.98 | 10.02 | 10.09 | 4402478手 | 521495万 | -1.42 | -12.34% |
| 2021-12-31 | 11.80 | 12.00 | 10.88 | 11.51 | 3679614手 | 417701万 | -0.30 | -2.54% |
| 2021-11-30 | 10.30 | 11.81 | 10.23 | 11.81 | 3389130手 | 373418万 | 1.49 | 14.44% |
| 2021-10-29 | 10.05 | 10.35 | 9.66 | 10.32 | 1095338手 | 109614万 | 0.32 | 3.20% |
| 2021-09-30 | 10.45 | 11.12 | 9.86 | 10.00 | 2502139手 | 263654万 | -0.40 | -3.85% |
| 2021-08-31 | 9.84 | 10.57 | 9.62 | 10.40 | 2312823手 | 232735万 | 0.52 | 5.26% |
| 2021-07-30 | 11.30 | 11.43 | 9.53 | 9.88 | 2901145手 | 309226万 | -1.37 | -12.18% |
| 2021-06-30 | 11.86 | 12.17 | 10.70 | 11.25 | 2954704手 | 337680万 | -0.59 | -4.98% |
| 2021-05-31 | 11.95 | 11.96 | 11.14 | 11.84 | 2204999手 | 255096万 | -0.11 | -0.92% |
| 2021-04-30 | 10.74 | 13.05 | 10.69 | 11.95 | 4565651手 | 556250万 | 1.27 | 11.89% |
| 2021-03-31 | 10.77 | 11.35 | 10.18 | 10.68 | 1992282手 | 214766万 | -0.03 | -0.28% |
| 2021-02-26 | 10.90 | 11.34 | 9.83 | 10.71 | 1681995手 | 180086万 | -0.17 | -1.56% |
| 2021-01-29 | 11.45 | 12.99 | 10.70 | 10.88 | 4522559手 | 539802万 | -0.56 | -4.89% |
| 2020-12-31 | 12.42 | 12.57 | 10.63 | 11.44 | 2791202手 | 319621万 | -0.08 | -0.69% |
| 2020-11-30 | 12.10 | 13.17 | 11.21 | 11.52 | 2748248手 | 333953万 | -0.58 | -4.79% |
| 2020-10-30 | 13.78 | 14.90 | 12.09 | 12.10 | 2354832手 | 320694万 | -1.34 | -9.97% |
| 2020-09-30 | 16.20 | 16.50 | 13.28 | 13.44 | 3199220手 | 460435万 | -2.81 | -17.29% |
| 2020-08-31 | 15.28 | 19.77 | 14.83 | 16.25 | 8482361手 | 1452240万 | 1.20 | 7.97% |
| 2020-07-31 | 13.14 | 17.88 | 12.72 | 15.05 | 8102896手 | 1209585万 | 1.91 | 14.54% |
| 2020-06-30 | 11.39 | 13.28 | 11.22 | 13.14 | 4229791手 | 511169万 | 1.89 | 16.80% |
| 2020-05-29 | 10.64 | 11.38 | 10.08 | 11.25 | 2948411手 | 315199万 | 0.48 | 4.46% |
| 2020-04-30 | 8.66 | 10.93 | 8.66 | 10.77 | 4114838手 | 409281万 | 2.04 | 23.37% |
| 2020-03-31 | 9.85 | 10.69 | 8.54 | 8.73 | 4288565手 | 414814万 | -0.94 | -9.72% |
| 2020-02-28 | 8.59 | 11.16 | 7.76 | 9.67 | 5505970手 | 541239万 | 0.13 | 1.36% |
| 2020-01-23 | 9.61 | 10.37 | 9.41 | 9.54 | 3301697手 | 330088万 | 0.03 | 0.32% |
| 2019-12-31 | 8.85 | 10.34 | 8.77 | 9.51 | 5592337手 | 532808万 | 0.61 | 6.85% |
| 2019-11-29 | 8.08 | 9.14 | 7.98 | 8.90 | 4081438手 | 348009万 | 0.82 | 10.15% |
| 2019-10-31 | 8.29 | 8.56 | 7.46 | 8.08 | 2251932手 | 180445万 | -0.18 | -2.18% |
| 2019-09-30 | 8.09 | 9.03 | 7.95 | 8.26 | 3826287手 | 328155万 | 0.24 | 2.99% |
| 2019-08-30 | 7.58 | 8.34 | 6.96 | 8.02 | 3766247手 | 294161万 | 0.42 | 5.53% |
| 2019-07-31 | 7.17 | 8.10 | 6.86 | 7.60 | 2551433手 | 190702万 | 0.56 | 7.96% |
| 2019-06-28 | 7.30 | 7.39 | 6.93 | 7.04 | 1141505手 | 81797万 | -0.26 | -3.56% |
| 2019-05-31 | 7.50 | 7.52 | 6.89 | 7.30 | 1587881手 | 115554万 | -0.36 | -4.70% |
| 2019-04-30 | 9.21 | 9.46 | 7.58 | 7.66 | 3582103手 | 315815万 | -1.45 | -15.92% |
| 2019-03-29 | 8.01 | 9.38 | 7.82 | 9.11 | 6229185手 | 536572万 | 1.16 | 14.59% |
| 2019-02-28 | 6.88 | 8.53 | 6.86 | 7.95 | 5582375手 | 443290万 | 1.06 | 15.38% |
| 2019-01-31 | 6.10 | 7.14 | 6.07 | 6.89 | 2980772手 | 200606万 | 0.83 | 13.70% |
| 2018-12-28 | 6.39 | 6.52 | 6.01 | 6.06 | 1338411手 | 83429万 | -0.19 | -3.04% |
| 2018-11-30 | 5.81 | 6.82 | 5.76 | 6.25 | 2136063手 | 133898万 | 0.49 | 8.51% |
| 2018-10-31 | 5.96 | 6.09 | 5.01 | 5.76 | 1064810手 | 59173万 | -0.31 | -5.11% |
| 2018-09-28 | 6.22 | 6.58 | 6.00 | 6.07 | 1444017手 | 90124万 | -0.21 | -3.34% |
| 2018-08-31 | 5.83 | 6.50 | 5.27 | 6.28 | 2352847手 | 142993万 | 0.43 | 7.35% |
| 2018-07-31 | 5.72 | 6.01 | 5.36 | 5.85 | 1248598手 | 71740万 | 0.09 | 1.56% |
| 2018-06-29 | 6.80 | 6.90 | 5.23 | 5.76 | 1212875手 | 72535万 | -1.07 | -15.67% |
| 2018-05-31 | 8.07 | 8.08 | 6.68 | 6.83 | 1369039手 | 102746万 | -1.23 | -15.26% |
| 2018-04-27 | 8.05 | 8.28 | 7.61 | 8.06 | 1424182手 | 114167万 | -0.12 | -1.47% |
| 2018-03-30 | 7.80 | 8.48 | 7.09 | 8.18 | 1967165手 | 159132万 | 0.33 | 4.20% |
| 2018-02-28 | 9.32 | 9.43 | 7.07 | 7.85 | 1438007手 | 112486万 | -1.50 | -16.04% |
| 2018-01-31 | 10.22 | 10.66 | 9.21 | 9.35 | 2294696手 | 232556万 | -0.82 | -8.06% |
| 2017-12-29 | 10.04 | 10.65 | 9.43 | 10.17 | 2388247手 | 243633万 | 0.15 | 1.50% |
| 2017-11-30 | 9.45 | 10.35 | 8.92 | 10.02 | 2045446手 | 200577万 | 0.58 | 6.14% |
| 2017-10-31 | 10.30 | 10.58 | 9.30 | 9.44 | 1129524手 | 113945万 | -0.79 | -7.72% |
| 2017-09-29 | 11.07 | 11.27 | 10.18 | 10.23 | 2363466手 | 254756万 | -0.84 | -7.59% |
| 2017-08-31 | 10.90 | 11.28 | 10.14 | 11.07 | 3141747手 | 337684万 | 0.19 | 1.75% |
| 2017-07-31 | 10.25 | 11.09 | 9.92 | 10.88 | 3087779手 | 324381万 | 0.75 | 7.40% |
| 2017-06-30 | 9.52 | 10.29 | 9.22 | 10.13 | 2178839手 | 216981万 | 0.50 | 5.19% |
| 2017-05-31 | 10.89 | 10.90 | 9.32 | 9.63 | 2143319手 | 217161万 | -1.26 | -11.57% |
| 2017-04-28 | 12.61 | 13.23 | 10.41 | 10.89 | 3402678手 | 415611万 | -1.56 | -12.53% |
| 2017-03-31 | 12.36 | 13.18 | 12.21 | 12.45 | 4069240手 | 516382万 | 0.06 | 0.48% |
| 2017-02-28 | 11.84 | 12.80 | 11.56 | 12.39 | 1888329手 | 227574万 | 0.54 | 4.56% |
| 2017-01-26 | 11.28 | 12.88 | 10.83 | 11.85 | 2186579手 | 258519万 | 0.61 | 5.43% |
| 2016-12-30 | 12.50 | 12.98 | 11.19 | 11.24 | 1969949手 | 237217万 | -1.24 | -9.94% |
| 2016-11-30 | 13.37 | 14.13 | 12.36 | 12.48 | 3583779手 | 481361万 | -0.51 | -3.93% |
| 2016-10-28 | 12.00 | 13.27 | 11.93 | 12.99 | 2763941手 | 345384万 | 1.10 | 9.25% |
| 2016-09-30 | 12.15 | 13.29 | 11.84 | 11.89 | 5299877手 | 664040万 | -0.23 | -1.90% |
| 2016-08-31 | 11.01 | 12.50 | 10.41 | 12.12 | 4371460手 | 499579万 | 1.09 | 9.88% |
| 2016-07-29 | 11.81 | 12.76 | 10.94 | 11.03 | 5897461手 | 708204万 | -0.85 | -7.16% |
| 2016-06-30 | 11.84 | 13.11 | 10.88 | 11.88 | 9104921手 | 1102753万 | 0.02 | 0.17% |
| 2016-05-31 | 10.70 | 12.19 | 9.77 | 11.86 | 14971824手 | 1634891万 | 1.50 | 14.48% |
| 2016-04-29 | 8.81 | 10.36 | 8.28 | 10.36 | 4444105手 | 403195万 | 1.50 | 16.93% |
| 2016-03-31 | 7.37 | 8.92 | 7.24 | 8.86 | 4666223手 | 387105万 | 1.50 | 20.38% |
| 2016-02-29 | 7.80 | 8.97 | 7.26 | 7.36 | 2992249手 | 248045万 | -0.52 | -6.60% |
| 2016-01-29 | 13.18 | 13.27 | 7.45 | 7.88 | 3964861手 | 378036万 | -5.46 | -40.93% |
| 2015-12-31 | 13.23 | 13.79 | 12.87 | 13.34 | 4530933手 | 609265万 | 0.01 | 0.07% |
| 2015-11-30 | 15.10 | 16.42 | 12.80 | 13.33 | 5132093手 | 744451万 | -3.11 | -18.92% |
| 2015-04-03 | 16.03 | 16.69 | 15.90 | 16.44 | 1214052手 | 198898万 | 0.50 | 3.14% |
| 2015-03-31 | 13.49 | 16.50 | 13.31 | 15.94 | 6306227手 | 946188万 | 2.39 | 17.70% |
| 2015-02-27 | 13.36 | 13.80 | 12.58 | 13.50 | 1775599手 | 237618万 | 0.33 | 2.48% |
| 2015-01-29 | 12.69 | 13.50 | 12.00 | 13.28 | 2508978手 | 325190万 | 0.60 | 4.73% |
| 2014-12-31 | 13.15 | 14.75 | 12.41 | 12.68 | 3968729手 | 546481万 | -0.52 | -3.94% |
| 2014-11-28 | 13.15 | 13.92 | 12.77 | 13.20 | 2052011手 | 274483万 | -0.21 | -1.59% |
| 2014-10-30 | 13.25 | 13.68 | 12.86 | 13.24 | 1199691手 | 158568万 | -0.19 | -1.43% |
| 2014-09-30 | 12.80 | 13.77 | 12.42 | 13.25 | 1871884手 | 245058万 | -0.03 | -0.23% |
| 2014-08-22 | 11.64 | 13.92 | 11.34 | 13.28 | 4753161手 | 604101万 | 1.61 | 13.80% |
| 2014-07-31 | 11.25 | 11.79 | 10.71 | 11.67 | 2008114手 | 227403万 | 0.37 | 3.27% |
| 2014-06-30 | 10.51 | 11.33 | 10.26 | 11.30 | 1113089手 | 121594万 | 0.58 | 5.52% |
| 2014-05-30 | 10.19 | 11.04 | 10.10 | 10.50 | 995124手 | 105271万 | 0.27 | 2.64% |
| 2014-04-30 | 10.90 | 11.85 | 10.02 | 10.23 | 2171462手 | 245327万 | -0.65 | -5.97% |
| 2014-03-31 | 13.58 | 13.93 | 10.73 | 10.88 | 2938739手 | 354050万 | -2.70 | -19.88% |
| 2014-02-28 | 14.29 | 15.66 | 13.07 | 13.58 | 4084278手 | 600397万 | -0.78 | -5.43% |
| 2014-01-30 | 11.55 | 14.36 | 11.54 | 14.36 | 3390540手 | 442347万 | 2.81 | 24.33% |
| 2013-12-31 | 12.89 | 12.99 | 11.19 | 11.55 | 1505787手 | 183431万 | -1.60 | -12.17% |
| 2013-11-29 | 13.12 | 13.41 | 11.57 | 13.15 | 1841800手 | 232945万 | -0.03 | -0.23% |
| 2013-10-31 | 14.75 | 14.90 | 12.53 | 13.18 | 1962959手 | 274006万 | -1.36 | -9.35% |
| 2013-09-30 | 15.10 | 15.90 | 14.22 | 14.54 | 1764120手 | 270154万 | -0.46 | -3.07% |
| 2013-08-30 | 15.36 | 16.80 | 14.85 | 15.00 | 3207989手 | 516624万 | -0.25 | -1.64% |
| 2013-07-31 | 15.06 | 17.24 | 14.68 | 15.25 | 3578196手 | 569671万 | -0.10 | -0.65% |
| 2013-06-28 | 22.38 | 22.85 | 14.78 | 15.35 | 1955914手 | 363166万 | -7.15 | -31.78% |
| 2013-05-31 | 19.25 | 24.06 | 19.25 | 22.50 | 2928863手 | 638359万 | 2.80 | 14.21% |
| 2013-04-26 | 24.86 | 24.87 | 19.21 | 19.70 | 1737795手 | 382026万 | -5.16 | -20.76% |
| 2013-03-29 | 21.03 | 25.78 | 20.20 | 24.86 | 1913937手 | 440649万 | 3.84 | 18.27% |
| 2013-02-28 | 18.60 | 23.03 | 18.23 | 21.02 | 1191429手 | 249489万 | 2.24 | 11.93% |
| 2013-01-31 | 15.34 | 20.35 | 15.10 | 18.78 | 1917231手 | 346878万 | 3.47 | 22.66% |
| 2012-12-31 | 13.67 | 16.20 | 12.50 | 15.31 | 1732244手 | 250451万 | 1.63 | 11.91% |
| 2012-11-30 | 17.20 | 17.49 | 13.06 | 13.68 | 809550手 | 125755万 | -3.48 | -20.28% |
| 2012-10-31 | 16.32 | 17.82 | 14.75 | 17.16 | 1842791手 | 304099万 | 0.92 | 5.67% |
| 2012-09-28 | 16.50 | 18.90 | 15.91 | 16.24 | 1447520手 | 252097万 | -0.38 | -2.29% |
| 2012-08-31 | 14.13 | 18.74 | 14.13 | 16.62 | 2982668手 | 506850万 | 2.49 | 17.62% |
| 2012-07-31 | 20.07 | 20.50 | 14.02 | 14.13 | 2774805手 | 490123万 | -5.94 | -29.60% |
| 2012-06-29 | 17.99 | 20.49 | 17.33 | 20.07 | 5090745手 | 950239万 | 2.74 | 15.81% |
| 2012-05-31 | 15.95 | 17.33 | 14.58 | 17.33 | 1788995手 | 289255万 | 1.58 | 10.03% |
2319.12 (1.00%)
19664.10 -1.06%
