| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-11-30 | 18.49 | 19.78 | 16.57 | 16.68 | 12771457手 | 2358888万 | -1.78 | -9.64% |
| 2023-10-31 | 23.19 | 23.33 | 17.85 | 18.46 | 10301359手 | 2066856万 | -4.92 | -21.04% |
| 2023-09-28 | 25.80 | 26.22 | 22.04 | 23.38 | 7351144手 | 1749439万 | -2.27 | -8.85% |
| 2023-08-31 | 29.05 | 29.18 | 23.86 | 25.65 | 9240593手 | 2445357万 | -3.44 | -11.82% |
| 2023-07-31 | 33.51 | 33.66 | 28.30 | 29.09 | 7466362手 | 2262633万 | -4.11 | -12.38% |
| 2023-06-30 | 31.40 | 33.40 | 31.00 | 33.20 | 3794744手 | 1220770万 | -13.45 | -28.83% |
| 2022-06-23 | 43.41 | 48.29 | 42.63 | 46.65 | 7374833手 | 3369576万 | 3.05 | 7.00% |
| 2022-05-31 | 39.03 | 44.60 | 37.07 | 43.60 | 6876863手 | 2846681万 | 4.58 | 11.74% |
| 2022-04-29 | 42.39 | 43.44 | 33.66 | 39.02 | 7273615手 | 2886558万 | -3.68 | -8.62% |
| 2022-03-31 | 48.50 | 49.61 | 42.08 | 42.70 | 9014746手 | 4134077万 | -5.28 | -11.01% |
| 2022-02-28 | 43.77 | 48.25 | 41.31 | 47.98 | 6972713手 | 3116412万 | 5.08 | 11.84% |
| 2022-01-28 | 42.01 | 43.90 | 37.48 | 42.90 | 7815435手 | 3198048万 | 1.15 | 2.75% |
| 2021-12-31 | 44.00 | 44.30 | 38.30 | 41.75 | 10689027手 | 4389513万 | -3.25 | -7.22% |
| 2021-11-30 | 51.90 | 52.50 | 44.02 | 45.00 | 12504988手 | 5933329万 | -7.36 | -14.06% |
| 2021-10-29 | 46.55 | 53.38 | 43.51 | 52.36 | 11508878手 | 5687613万 | 6.49 | 14.15% |
| 2021-09-30 | 54.80 | 54.97 | 42.90 | 45.87 | 10888440手 | 5208160万 | -8.13 | -15.06% |
| 2021-08-31 | 50.00 | 56.24 | 43.74 | 54.00 | 14227952手 | 6988475万 | 3.94 | 7.87% |
| 2021-07-30 | 38.60 | 51.65 | 35.70 | 50.06 | 17895606手 | 7824971万 | 11.46 | 29.69% |
| 2021-06-30 | 28.83 | 39.10 | 28.19 | 38.60 | 16019994手 | 5180805万 | 9.80 | 34.03% |
| 2021-05-31 | 27.30 | 29.25 | 26.60 | 28.80 | 7543931手 | 2080795万 | 1.17 | 4.24% |
| 2021-04-30 | 28.30 | 30.43 | 26.51 | 27.63 | 9531180手 | 2720645万 | -0.66 | -2.33% |
| 2021-03-31 | 26.68 | 30.60 | 23.33 | 28.29 | 12842941手 | 3557992万 | 2.01 | 7.65% |
| 2021-02-26 | 27.30 | 29.60 | 25.32 | 26.28 | 10306961手 | 2842269万 | -0.98 | -3.60% |
| 2021-01-29 | 25.65 | 33.43 | 25.61 | 27.26 | 23752378手 | 7054007万 | 1.76 | 6.90% |
| 2020-12-31 | 24.00 | 27.89 | 22.48 | 25.50 | 16459918手 | 4154935万 | 3.19 | 14.30% |
| 2020-11-30 | 23.60 | 24.84 | 20.18 | 22.31 | 11303582手 | 2610558万 | -1.03 | -4.41% |
| 2020-10-30 | 23.32 | 25.29 | 21.52 | 23.34 | 8579542手 | 2038252万 | 1.19 | 5.37% |
| 2020-09-30 | 21.56 | 23.66 | 20.11 | 22.15 | 9499777手 | 2097635万 | 0.48 | 2.21% |
| 2020-08-31 | 24.61 | 25.99 | 20.77 | 21.67 | 11385307手 | 2670056万 | -2.66 | -10.93% |
| 2020-07-31 | 22.10 | 29.50 | 21.65 | 24.33 | 27903000手 | 7045360万 | 1.87 | 8.33% |
| 2020-06-30 | 17.73 | 22.95 | 17.59 | 22.46 | 19008112手 | 3815485万 | 4.91 | 27.98% |
| 2020-05-29 | 17.00 | 20.63 | 16.81 | 17.55 | 18513998手 | 3398406万 | 0.38 | 2.21% |
| 2020-04-30 | 14.30 | 17.45 | 14.11 | 17.17 | 16386149手 | 2562589万 | 2.88 | 20.15% |
| 2020-03-31 | 18.17 | 19.20 | 14.00 | 14.29 | 30302400手 | 5211229万 | -3.29 | -18.71% |
| 2020-02-28 | 14.11 | 23.00 | 13.43 | 17.58 | 34125560手 | 6144049万 | 1.90 | 12.12% |
| 2020-01-23 | 11.97 | 16.97 | 11.76 | 15.68 | 18282672手 | 2530493万 | 3.87 | 32.77% |
| 2019-12-31 | 10.11 | 12.27 | 9.99 | 11.81 | 14533272手 | 1635286万 | 1.70 | 16.82% |
| 2019-11-29 | 11.45 | 12.21 | 9.66 | 10.11 | 10778061手 | 1185663万 | -1.39 | -12.09% |
| 2019-10-31 | 12.50 | 13.30 | 10.74 | 11.50 | 10489277手 | 1270619万 | -0.61 | -5.04% |
| 2019-09-30 | 10.80 | 13.72 | 10.77 | 12.11 | 19413508手 | 2412694万 | 1.24 | 11.41% |
| 2019-08-30 | 10.14 | 12.35 | 10.00 | 10.87 | 25175880手 | 2866802万 | 0.69 | 6.78% |
| 2019-07-31 | 9.98 | 10.51 | 8.92 | 10.18 | 7791494手 | 766642万 | 0.42 | 4.30% |
| 2019-06-28 | 10.30 | 10.30 | 9.20 | 9.76 | 5132941手 | 499878万 | -0.38 | -3.75% |
| 2019-05-31 | 9.76 | 10.36 | 8.63 | 10.14 | 9085804手 | 882446万 | -0.02 | -0.20% |
| 2019-04-30 | 10.10 | 11.65 | 9.96 | 10.16 | 14193703手 | 1518322万 | 0.24 | 2.42% |
| 2019-03-29 | 9.73 | 11.15 | 9.25 | 9.92 | 17738762手 | 1796772万 | 0.24 | 2.48% |
| 2019-02-28 | 8.50 | 10.67 | 8.47 | 9.68 | 11960033手 | 1164997万 | 1.27 | 15.10% |
| 2019-01-31 | 7.34 | 8.77 | 6.90 | 8.41 | 9473865手 | 721648万 | 1.18 | 16.32% |
| 2018-12-28 | 6.80 | 7.77 | 6.61 | 7.23 | 8138178手 | 584433万 | 0.64 | 9.71% |
| 2018-11-30 | 5.74 | 6.69 | 5.70 | 6.59 | 9656738手 | 608830万 | 0.89 | 15.61% |
| 2018-10-31 | 7.41 | 7.49 | 5.20 | 5.70 | 7740757手 | 457731万 | -1.91 | -25.10% |
| 2018-09-28 | 7.58 | 7.79 | 7.15 | 7.61 | 5218467手 | 393512万 | 0.17 | 2.29% |
| 2018-08-31 | 8.45 | 8.75 | 7.10 | 7.44 | 8283730手 | 637418万 | -0.99 | -11.74% |
| 2018-07-31 | 7.84 | 9.03 | 7.67 | 8.43 | 10571108手 | 879164万 | 0.60 | 7.66% |
| 2018-06-29 | 9.31 | 9.48 | 6.82 | 7.83 | 10415498手 | 819687万 | -1.60 | -16.97% |
| 2018-05-31 | 11.56 | 11.85 | 9.17 | 9.43 | 12541389手 | 1345743万 | -1.94 | -17.06% |
| 2018-04-19 | 10.45 | 11.96 | 9.92 | 11.37 | 15963678手 | 1737814万 | 1.01 | 9.75% |
| 2018-03-30 | 8.98 | 10.61 | 8.47 | 10.36 | 20996948手 | 2024628万 | 1.26 | 13.85% |
| 2018-02-28 | 9.42 | 9.55 | 7.28 | 9.10 | 6717121手 | 567168万 | -0.38 | -4.01% |
| 2018-01-31 | 11.51 | 12.09 | 9.21 | 9.48 | 17365668手 | 1889168万 | -2.01 | -17.49% |
| 2017-12-29 | 10.50 | 13.95 | 9.73 | 11.49 | 43904320手 | 5211660万 | 1.52 | 15.25% |
| 2017-11-30 | 9.06 | 9.97 | 9.06 | 9.97 | 156641手 | 14924万 | 1.68 | 20.27% |
| 2016-04-22 | 9.05 | 9.63 | 8.03 | 8.29 | 8786056手 | 794309万 | -0.46 | -5.26% |
| 2016-03-31 | 7.67 | 8.94 | 7.41 | 8.75 | 11348656手 | 941267万 | 1.12 | 14.68% |
| 2016-02-29 | 8.17 | 9.11 | 7.32 | 7.63 | 6081277手 | 517831万 | -0.53 | -6.50% |
| 2016-01-29 | 12.25 | 12.27 | 7.70 | 8.16 | 7537281手 | 695291万 | -4.06 | -33.22% |
| 2015-12-31 | 13.23 | 13.45 | 11.80 | 12.22 | 9822912手 | 1243210万 | -1.03 | -7.77% |
| 2015-11-30 | 12.51 | 16.00 | 12.06 | 13.25 | 17015114手 | 2402937万 | 0.20 | 1.53% |
| 2015-10-30 | 10.31 | 14.23 | 10.09 | 13.05 | 15525664手 | 1973419万 | 2.84 | 27.82% |
| 2015-09-30 | 12.20 | 12.36 | 8.51 | 10.21 | 11921408手 | 1250178万 | -2.38 | -18.90% |
| 2015-08-31 | 16.90 | 22.18 | 10.24 | 12.59 | 12383409手 | 2117907万 | -4.62 | -26.84% |
| 2015-07-31 | 19.30 | 21.40 | 14.22 | 17.21 | 10079650手 | 1769627万 | -2.58 | -13.04% |
| 2015-06-30 | 29.50 | 33.88 | 18.11 | 19.79 | 6958790手 | 1947961万 | -9.16 | -31.64% |
| 2015-05-29 | 23.85 | 33.98 | 22.80 | 28.95 | 5477160手 | 1581069万 | 5.05 | 21.24% |
| 2015-04-30 | 35.16 | 56.00 | 21.61 | 23.78 | 2758749手 | 1044579万 | -11.33 | -32.27% |
| 2015-03-31 | 25.98 | 37.00 | 25.10 | 35.11 | 2723076手 | 806155万 | 9.44 | 37.08% |
| 2015-02-27 | 23.57 | 25.94 | 21.61 | 25.46 | 1267537手 | 299893万 | 2.62 | 11.49% |
| 2015-01-12 | 21.15 | 23.43 | 20.73 | 22.80 | 593810手 | 131067万 | 1.75 | 8.31% |
| 2014-12-31 | 21.81 | 22.30 | 19.32 | 21.05 | 1128088手 | 235770万 | -0.71 | -3.26% |
| 2014-11-28 | 22.01 | 22.83 | 20.80 | 21.76 | 581102手 | 127599万 | -1.25 | -5.57% |
| 2014-10-30 | 23.00 | 24.00 | 21.93 | 22.44 | 526344手 | 119682万 | 1.01 | 4.59% |
| 2014-09-30 | 23.20 | 24.15 | 20.58 | 21.98 | 838408手 | 189763万 | -0.76 | -3.34% |
| 2014-08-22 | 20.09 | 23.54 | 19.71 | 22.74 | 1972835手 | 433997万 | 2.45 | 12.07% |
| 2014-07-31 | 19.49 | 20.85 | 19.31 | 20.29 | 1020470手 | 204897万 | 1.22 | 6.40% |
| 2014-06-30 | 19.00 | 20.33 | 18.77 | 19.07 | 1099441手 | 213169万 | 0.62 | 3.30% |
| 2014-05-30 | 17.38 | 18.79 | 16.00 | 18.79 | 736766手 | 128155万 | 1.42 | 8.18% |
| 2014-04-30 | 17.51 | 20.80 | 16.80 | 17.37 | 1710998手 | 326441万 | -0.21 | -1.20% |
| 2014-03-31 | 16.24 | 18.65 | 15.00 | 17.58 | 1660795手 | 286076万 | 1.31 | 8.05% |
| 2014-02-28 | 18.19 | 20.26 | 15.74 | 16.27 | 1355989手 | 252224万 | -2.12 | -11.53% |
| 2014-01-30 | 18.47 | 19.25 | 16.42 | 18.39 | 1222172手 | 218781万 | -0.19 | -1.02% |
| 2013-12-31 | 21.78 | 22.20 | 15.65 | 18.58 | 1443122手 | 271515万 | -4.00 | -17.71% |
2319.12 (1.00%)
19664.10 -1.06%
