| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-01-21 | 9.65 | 11.11 | 9.31 | 9.33 | 9186352手 | 944371万 | -0.33 | -3.42% |
| 2021-12-31 | 9.69 | 9.94 | 8.96 | 9.66 | 6857549手 | 652391万 | -0.03 | -0.31% |
| 2021-11-30 | 9.87 | 11.24 | 9.61 | 9.69 | 10527406手 | 1110370万 | -0.33 | -3.29% |
| 2021-10-29 | 9.53 | 10.76 | 8.99 | 10.02 | 11466114手 | 1147301万 | 0.59 | 6.26% |
| 2021-09-30 | 8.46 | 9.89 | 8.33 | 9.43 | 7786457手 | 704112万 | 0.88 | 10.29% |
| 2021-08-31 | 9.41 | 10.25 | 8.39 | 8.55 | 6252485手 | 591135万 | -0.97 | -10.19% |
| 2021-07-30 | 12.01 | 12.33 | 8.92 | 9.52 | 8309039手 | 897576万 | -2.43 | -20.34% |
| 2021-06-30 | 12.56 | 13.22 | 10.69 | 11.95 | 10011203手 | 1192155万 | -0.69 | -5.46% |
| 2021-05-31 | 14.58 | 14.61 | 12.59 | 12.64 | 4555560手 | 612195万 | -2.09 | -14.19% |
| 2021-04-30 | 14.75 | 15.29 | 13.30 | 14.73 | 5721986手 | 821039万 | -0.40 | -2.64% |
| 2021-03-31 | 16.63 | 17.08 | 15.00 | 15.13 | 6004933手 | 966170万 | -1.43 | -8.63% |
| 2021-02-26 | 15.61 | 19.01 | 15.31 | 16.56 | 11181310手 | 1899471万 | -0.78 | -4.50% |
| 2021-01-29 | 17.56 | 19.98 | 16.60 | 17.34 | 13102774手 | 2358741万 | 0.30 | 1.76% |
| 2020-12-31 | 18.97 | 19.45 | 16.18 | 17.04 | 7640131手 | 1335949万 | -1.62 | -8.68% |
| 2020-11-30 | 17.40 | 19.14 | 16.37 | 18.66 | 7608021手 | 1347287万 | 1.56 | 9.12% |
| 2020-10-30 | 18.35 | 19.97 | 16.18 | 17.10 | 6679707手 | 1213218万 | -1.08 | -5.94% |
| 2020-09-30 | 24.90 | 26.38 | 17.72 | 18.18 | 10771827手 | 2243820万 | -6.67 | -26.84% |
| 2020-08-31 | 21.80 | 26.68 | 21.65 | 24.85 | 18517308手 | 4496171万 | 3.28 | 15.21% |
| 2020-07-31 | 17.49 | 21.82 | 17.49 | 21.57 | 23184090手 | 4589020万 | 4.09 | 23.40% |
| 2020-06-30 | 15.52 | 17.78 | 15.28 | 17.48 | 10468776手 | 1731543万 | 1.99 | 12.85% |
| 2020-05-29 | 18.18 | 18.89 | 15.18 | 15.49 | 9929654手 | 1678799万 | -3.00 | -16.23% |
| 2020-04-30 | 19.14 | 22.28 | 17.66 | 18.49 | 22172184手 | 4314757万 | -0.57 | -2.99% |
| 2020-03-31 | 15.20 | 20.87 | 15.00 | 19.06 | 25465138手 | 4630180万 | 3.94 | 26.06% |
| 2020-02-28 | 12.46 | 16.15 | 11.21 | 15.12 | 15411367手 | 2258441万 | 1.28 | 9.25% |
| 2020-01-23 | 16.50 | 17.56 | 13.44 | 13.84 | 10452017手 | 1660260万 | -2.36 | -14.57% |
| 2019-12-31 | 14.86 | 16.39 | 14.47 | 16.20 | 15614261手 | 2382033万 | 1.58 | 10.81% |
| 2019-11-29 | 16.81 | 17.38 | 14.46 | 14.62 | 15593726手 | 2476560万 | -2.25 | -13.34% |
| 2019-10-31 | 15.82 | 18.94 | 14.43 | 16.87 | 18791518手 | 3138978万 | 1.76 | 11.65% |
| 2019-09-30 | 19.62 | 19.87 | 13.81 | 15.11 | 18523404手 | 3210583万 | -4.39 | -22.51% |
| 2019-08-30 | 18.99 | 21.76 | 16.00 | 19.50 | 21211640手 | 3966690万 | 0.36 | 1.88% |
| 2019-07-31 | 16.91 | 21.54 | 16.52 | 19.14 | 15772922手 | 3061069万 | 2.48 | 14.89% |
| 2019-06-28 | 21.20 | 21.60 | 16.12 | 16.66 | 17402292手 | 3147895万 | -3.90 | -18.97% |
| 2019-05-31 | 21.10 | 21.95 | 15.50 | 20.56 | 18279124手 | 3399108万 | -1.77 | -7.93% |
| 2019-04-30 | 16.77 | 24.67 | 16.77 | 22.33 | 17723664手 | 3543668万 | 6.04 | 37.08% |
| 2019-03-29 | 11.60 | 19.78 | 10.91 | 16.29 | 22268896手 | 3499144万 | 4.89 | 42.90% |
| 2019-02-28 | 6.41 | 13.00 | 6.32 | 11.40 | 13493513手 | 1312541万 | 4.95 | 76.74% |
| 2019-01-31 | 5.28 | 6.59 | 5.25 | 6.45 | 6628756手 | 399994万 | 1.14 | 21.47% |
| 2018-12-28 | 5.10 | 5.64 | 4.81 | 5.31 | 5938442手 | 313531万 | 0.20 | 3.91% |
| 2018-11-30 | 4.04 | 5.17 | 3.99 | 5.11 | 4323433手 | 200062万 | 1.10 | 27.43% |
| 2018-10-31 | 4.05 | 4.26 | 3.56 | 4.01 | 3016615手 | 119068万 | -0.07 | -1.72% |
| 2018-09-28 | 3.79 | 4.10 | 3.49 | 4.08 | 2056034手 | 77838万 | 0.32 | 8.51% |
| 2018-08-31 | 4.16 | 4.53 | 3.73 | 3.76 | 4504371手 | 184727万 | -0.37 | -8.96% |
| 2018-07-31 | 4.04 | 4.31 | 3.44 | 4.13 | 4077450手 | 159107万 | 0.06 | 1.47% |
| 2018-06-29 | 4.86 | 4.97 | 3.97 | 4.07 | 3083532手 | 138137万 | -0.82 | -16.77% |
| 2018-05-31 | 4.04 | 5.15 | 3.94 | 4.89 | 6544812手 | 303711万 | 0.90 | 22.56% |
| 2018-04-27 | 4.50 | 4.67 | 3.91 | 3.99 | 3747288手 | 163122万 | -0.33 | -7.64% |
| 2018-03-30 | 4.56 | 5.09 | 4.23 | 4.32 | 4390596手 | 206588万 | -0.28 | -6.09% |
| 2018-02-28 | 5.84 | 5.84 | 4.39 | 4.60 | 3202004手 | 156434万 | -1.28 | -21.77% |
| 2018-01-31 | 5.72 | 6.60 | 5.57 | 5.88 | 4757564手 | 292174万 | 0.15 | 2.62% |
| 2017-12-29 | 6.10 | 6.59 | 5.50 | 5.73 | 4938061手 | 302023万 | -0.42 | -6.83% |
| 2017-11-30 | 5.53 | 6.81 | 5.49 | 6.15 | 9796753手 | 609985万 | 0.62 | 11.21% |
| 2017-10-31 | 5.31 | 5.85 | 5.31 | 5.53 | 3362404手 | 190136万 | 0.21 | 3.95% |
| 2017-09-29 | 5.88 | 6.12 | 5.21 | 5.32 | 5704443手 | 325036万 | -0.53 | -9.06% |
| 2017-08-31 | 4.78 | 5.88 | 4.64 | 5.85 | 9853301手 | 530484万 | 1.07 | 22.39% |
| 2017-07-31 | 4.53 | 4.87 | 4.21 | 4.78 | 2880512手 | 133630万 | 0.23 | 5.05% |
| 2017-06-30 | 4.32 | 4.78 | 4.19 | 4.55 | 2451255手 | 111381万 | 0.22 | 5.08% |
| 2017-05-31 | 5.01 | 5.02 | 4.17 | 4.33 | 2349139手 | 107151万 | -0.68 | -13.57% |
| 2017-04-28 | 6.08 | 6.22 | 4.91 | 5.01 | 2674554手 | 152497万 | -1.04 | -17.19% |
| 2017-03-31 | 6.44 | 6.46 | 6.00 | 6.05 | 2901743手 | 180968万 | -0.38 | -5.91% |
| 2017-02-28 | 6.16 | 6.80 | 6.09 | 6.43 | 3277789手 | 209955万 | 0.27 | 4.38% |
| 2017-01-26 | 6.72 | 6.96 | 5.81 | 6.16 | 2543410手 | 163314万 | -0.50 | -7.51% |
| 2016-12-30 | 7.37 | 7.37 | 6.63 | 6.66 | 2703037手 | 189814万 | -0.67 | -9.14% |
| 2016-11-30 | 7.54 | 7.95 | 7.28 | 7.33 | 5060197手 | 383275万 | -0.42 | -5.42% |
| 2016-10-28 | 7.20 | 8.09 | 7.11 | 7.75 | 6267114手 | 475416万 | 0.56 | 7.79% |
| 2016-09-30 | 27.69 | 27.78 | 7.12 | 7.19 | 5450726手 | 611869万 | -20.75 | -74.27% |
| 2016-08-31 | 24.16 | 29.42 | 23.05 | 27.94 | 5825008手 | 1556352万 | 3.52 | 14.41% |
| 2016-07-29 | 23.58 | 27.38 | 22.81 | 24.42 | 4544474手 | 1157894万 | 0.96 | 4.09% |
| 2016-06-30 | 20.44 | 24.55 | 20.21 | 23.46 | 3259281手 | 732601万 | 3.08 | 15.11% |
| 2016-05-31 | 18.25 | 21.80 | 17.91 | 20.38 | 3059263手 | 612692万 | 2.25 | 12.41% |
| 2016-04-29 | 19.20 | 20.05 | 17.42 | 18.13 | 1848771手 | 347957万 | -1.09 | -5.67% |
| 2016-03-31 | 17.65 | 20.33 | 15.95 | 19.22 | 2216623手 | 400943万 | 1.79 | 10.27% |
| 2016-02-24 | 14.55 | 17.61 | 13.82 | 17.43 | 1152445手 | 180532万 | 2.35 | 15.58% |
| 2016-01-29 | 20.11 | 22.50 | 13.81 | 15.08 | 2570742手 | 476538万 | -5.02 | -24.98% |
| 2015-12-31 | 22.00 | 22.89 | 18.90 | 20.10 | 1806881手 | 367825万 | -2.40 | -10.67% |
| 2015-11-30 | 17.00 | 24.18 | 16.68 | 22.50 | 2730206手 | 556129万 | 5.20 | 30.06% |
| 2015-10-30 | 14.65 | 18.65 | 14.60 | 17.30 | 2104608手 | 362602万 | 2.59 | 17.61% |
| 2015-09-30 | 16.86 | 17.52 | 13.50 | 14.71 | 1564247手 | 239338万 | -2.15 | -12.75% |
| 2015-08-31 | 21.50 | 23.89 | 13.50 | 16.86 | 3747300手 | 761432万 | -5.33 | -24.02% |
| 2015-07-31 | 17.55 | 27.30 | 14.00 | 22.19 | 4703739手 | 1020786万 | 4.34 | 24.31% |
| 2015-06-30 | 18.05 | 22.70 | 14.85 | 17.85 | 2738429手 | 524865万 | -0.14 | -0.78% |
| 2015-05-29 | 17.53 | 20.66 | 15.02 | 17.99 | 1651699手 | 285333万 | 1.94 | 12.17% |
| 2015-04-24 | 12.55 | 16.09 | 12.55 | 15.94 | 1666593手 | 243441万 | 3.19 | 25.02% |
| 2015-03-31 | 11.03 | 12.93 | 10.78 | 12.75 | 2187389手 | 253823万 | 3.71 | 42.69% |
| 2014-11-11 | 9.35 | 9.40 | 8.57 | 8.69 | 261701手 | 23752万 | -0.80 | -8.43% |
| 2014-10-30 | 10.40 | 10.42 | 8.73 | 9.49 | 268213手 | 25606万 | -0.12 | -1.17% |
| 2014-09-30 | 9.66 | 10.56 | 9.50 | 10.23 | 403555手 | 40553万 | 0.23 | 2.30% |
| 2014-08-22 | 10.00 | 11.40 | 9.58 | 10.00 | 1158805手 | 120757万 | -0.18 | -1.77% |
| 2014-07-31 | 7.26 | 10.70 | 7.12 | 10.18 | 742682手 | 65959万 | 2.79 | 37.75% |
| 2014-06-30 | 7.08 | 7.47 | 6.63 | 7.39 | 347221手 | 24517万 | 0.19 | 2.70% |
| 2014-05-30 | 6.25 | 7.52 | 6.14 | 7.03 | 673487手 | 47297万 | 0.83 | 13.39% |
| 2014-04-30 | 6.01 | 7.10 | 5.92 | 6.20 | 806348手 | 53221万 | 0.21 | 3.51% |
| 2014-03-31 | 6.65 | 6.76 | 5.86 | 5.99 | 675784手 | 43501万 | -0.64 | -9.65% |
| 2014-02-28 | 6.50 | 7.69 | 6.42 | 6.63 | 1068552手 | 75049万 | 0.01 | 0.15% |
| 2014-01-30 | 7.80 | 7.92 | 6.20 | 6.62 | 797445手 | 54901万 | -1.16 | -14.91% |
| 2013-12-31 | 7.10 | 8.48 | 6.63 | 7.78 | 1713664手 | 131774万 | 0.56 | 7.76% |
| 2013-11-29 | 6.17 | 7.67 | 5.76 | 7.22 | 1514924手 | 105577万 | 1.05 | 17.02% |
| 2013-10-31 | 6.43 | 7.37 | 6.02 | 6.17 | 1476574手 | 99923万 | -0.25 | -3.89% |
| 2013-09-30 | 6.35 | 6.85 | 6.10 | 6.42 | 1456411手 | 94924万 | 0.07 | 1.10% |
| 2013-08-30 | 5.71 | 7.00 | 5.71 | 6.35 | 1406483手 | 91357万 | 0.53 | 9.11% |
| 2013-07-31 | 5.85 | 6.30 | 5.30 | 5.82 | 1150612手 | 66339万 | 0.03 | 0.52% |
| 2013-06-28 | 7.09 | 7.10 | 5.45 | 5.79 | 617108手 | 39899万 | -1.30 | -18.34% |
| 2013-05-31 | 6.15 | 7.33 | 6.11 | 7.09 | 1229361手 | 85910万 | 0.92 | 14.91% |
| 2013-04-26 | 6.81 | 7.07 | 5.93 | 6.17 | 657816手 | 42579万 | -0.65 | -9.53% |
| 2013-03-29 | 7.68 | 8.08 | 6.62 | 6.82 | 1454418手 | 108003万 | -0.89 | -11.54% |
| 2013-02-28 | 7.70 | 8.16 | 7.50 | 7.71 | 1416920手 | 111233万 | 0.08 | 1.05% |
| 2013-01-31 | 7.99 | 9.17 | 7.46 | 7.63 | 3055515手 | 255322万 | -0.32 | -4.03% |
| 2012-12-31 | 6.70 | 8.23 | 6.12 | 7.95 | 1812597手 | 138851万 | 1.25 | 18.66% |
| 2012-11-30 | 8.55 | 8.70 | 6.50 | 6.70 | 697365手 | 53501万 | -1.79 | -21.08% |
| 2012-10-31 | 9.38 | 10.18 | 8.44 | 8.49 | 646928手 | 60544万 | -0.84 | -9.00% |
| 2012-09-28 | 8.01 | 9.42 | 8.00 | 9.33 | 1310665手 | 113644万 | 1.34 | 16.77% |
| 2012-08-31 | 9.18 | 10.15 | 7.80 | 7.99 | 1191791手 | 109110万 | -1.29 | -13.90% |
| 2012-07-31 | 10.53 | 11.60 | 8.82 | 9.28 | 1261615手 | 132734万 | -1.26 | -11.95% |
| 2012-06-29 | 9.47 | 10.65 | 8.45 | 10.54 | 1463765手 | 142563万 | 1.06 | 11.18% |
| 2012-05-31 | 10.24 | 11.09 | 8.70 | 9.48 | 940011手 | 91735万 | -0.67 | -6.60% |
| 2012-04-27 | 9.70 | 10.93 | 9.69 | 10.15 | 596850手 | 61330万 | 0.34 | 3.47% |
| 2012-03-30 | 10.12 | 12.75 | 9.55 | 9.81 | 1185604手 | 135897万 | -0.31 | -3.06% |
| 2012-02-29 | 9.26 | 10.70 | 8.96 | 10.12 | 660205手 | 65075万 | 0.86 | 9.29% |
| 2012-01-31 | 9.56 | 9.68 | 7.20 | 9.26 | 970351手 | 80397万 | -0.30 | -3.14% |
2319.12 (1.00%)
19664.10 -1.06%
