| 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 | 23.90 | 27.26 | 23.60 | 26.40 | 1426611手 | 360297万 | 2.50 | 10.46% |
| 2022-05-31 | 23.83 | 24.88 | 22.06 | 23.90 | 1379914手 | 322762万 | 0.07 | 0.29% |
| 2022-04-29 | 27.85 | 28.78 | 20.84 | 23.83 | 1907471手 | 489036万 | -4.00 | -14.37% |
| 2022-03-31 | 29.33 | 30.90 | 24.31 | 27.83 | 3419270手 | 955466万 | -1.51 | -5.15% |
| 2022-02-28 | 30.22 | 31.09 | 28.50 | 29.34 | 1166985手 | 348173万 | -0.48 | -1.61% |
| 2022-01-28 | 37.80 | 37.80 | 29.60 | 29.82 | 1815473手 | 607764万 | -7.98 | -21.11% |
| 2021-12-31 | 35.81 | 37.98 | 33.21 | 37.80 | 2032926手 | 725933万 | 1.79 | 4.97% |
| 2021-11-30 | 35.20 | 38.00 | 33.59 | 36.01 | 1940058手 | 693506万 | 0.78 | 2.21% |
| 2021-10-29 | 32.96 | 36.72 | 32.41 | 35.23 | 1537881手 | 531499万 | 2.82 | 8.70% |
| 2021-09-30 | 32.58 | 33.18 | 30.46 | 32.41 | 1739248手 | 556311万 | -0.33 | -1.01% |
| 2021-08-31 | 34.06 | 39.36 | 32.10 | 32.74 | 3483375手 | 1260051万 | -1.35 | -3.96% |
| 2021-07-30 | 38.59 | 41.77 | 33.50 | 34.09 | 4403388手 | 1668526万 | -4.04 | -10.60% |
| 2021-06-30 | 29.95 | 38.38 | 29.90 | 38.13 | 5267512手 | 1816169万 | 7.98 | 26.47% |
| 2021-05-31 | 31.99 | 33.99 | 28.85 | 30.15 | 4515414手 | 1385974万 | -1.65 | -5.19% |
| 2021-04-30 | 26.25 | 31.98 | 25.70 | 31.80 | 3870820手 | 1126968万 | 5.56 | 21.19% |
| 2021-03-31 | 28.14 | 28.68 | 25.88 | 26.24 | 2097202手 | 572335万 | -1.85 | -6.59% |
| 2021-02-26 | 27.98 | 29.11 | 25.42 | 28.09 | 2263531手 | 626308万 | 0.31 | 1.12% |
| 2021-01-29 | 28.23 | 30.85 | 27.25 | 27.78 | 3926079手 | 1151087万 | -0.43 | -1.52% |
| 2020-12-31 | 28.38 | 29.47 | 26.77 | 28.21 | 2743501手 | 767684万 | 0.51 | 1.84% |
| 2020-11-30 | 30.91 | 31.30 | 27.47 | 27.70 | 2728140手 | 794620万 | -3.19 | -10.33% |
| 2020-10-30 | 33.20 | 34.15 | 30.59 | 30.89 | 2007786手 | 653818万 | -1.91 | -5.82% |
| 2020-09-30 | 36.70 | 37.30 | 31.71 | 32.80 | 2746979手 | 927823万 | -4.01 | -10.89% |
| 2020-08-31 | 36.88 | 38.76 | 32.86 | 36.81 | 5189114手 | 1867458万 | 0.03 | 0.08% |
| 2020-07-31 | 36.25 | 40.92 | 34.00 | 36.78 | 10420220手 | 3892110万 | 0.38 | 1.04% |
| 2020-06-30 | 31.61 | 37.99 | 31.14 | 36.40 | 7431351手 | 2547913万 | 5.28 | 16.97% |
| 2020-05-29 | 34.62 | 35.95 | 30.05 | 31.12 | 5778803手 | 1928960万 | -3.58 | -10.32% |
| 2020-04-30 | 36.35 | 41.50 | 33.38 | 34.70 | 16582107手 | 6290950万 | -1.58 | -4.36% |
| 2020-03-31 | 34.72 | 41.91 | 26.66 | 36.28 | 12595619手 | 4259622万 | 1.55 | 4.46% |
| 2020-02-28 | 26.85 | 35.85 | 25.60 | 34.73 | 11950286手 | 3546674万 | 10.32 | 42.28% |
| 2020-01-23 | 20.38 | 24.41 | 19.93 | 24.41 | 2326374手 | 504555万 | 4.09 | 20.13% |
| 2019-12-31 | 19.53 | 20.38 | 18.20 | 20.32 | 1848866手 | 360241万 | 0.79 | 4.04% |
| 2019-11-29 | 21.42 | 22.89 | 19.19 | 19.53 | 1630868手 | 340334万 | -2.00 | -9.29% |
| 2019-10-31 | 21.50 | 23.16 | 21.03 | 21.53 | 1084657手 | 237855万 | -0.07 | -0.32% |
| 2019-09-30 | 21.71 | 23.49 | 21.60 | 21.60 | 1232069手 | 277618万 | -0.09 | -0.41% |
| 2019-08-30 | 23.01 | 23.08 | 20.51 | 21.69 | 1811580手 | 395379万 | -1.51 | -6.51% |
| 2019-07-31 | 25.18 | 25.34 | 22.22 | 23.20 | 1425597手 | 339068万 | -1.42 | -5.77% |
| 2019-06-28 | 23.17 | 25.10 | 21.47 | 24.62 | 1085621手 | 256730万 | 1.70 | 7.42% |
| 2019-05-31 | 22.80 | 23.88 | 21.85 | 22.92 | 1379970手 | 316778万 | -0.54 | -2.30% |
| 2019-04-30 | 25.46 | 26.86 | 23.07 | 23.46 | 2051742手 | 510862万 | -1.78 | -7.05% |
| 2019-03-29 | 23.87 | 25.38 | 22.81 | 25.24 | 1836678手 | 438520万 | 1.59 | 6.72% |
| 2019-02-28 | 21.41 | 23.68 | 21.01 | 23.65 | 1505421手 | 333654万 | 2.25 | 10.51% |
| 2019-01-31 | 19.68 | 22.06 | 18.62 | 21.40 | 1299452手 | 268313万 | 1.79 | 9.13% |
| 2018-12-28 | 18.25 | 20.33 | 17.99 | 19.61 | 1465772手 | 283475万 | 1.67 | 9.31% |
| 2018-11-30 | 17.62 | 18.97 | 17.38 | 17.94 | 1087360手 | 198943万 | 0.34 | 1.93% |
| 2018-10-31 | 18.36 | 18.39 | 15.53 | 17.60 | 1021611手 | 174032万 | -0.99 | -5.33% |
| 2018-09-28 | 18.89 | 19.15 | 17.17 | 18.59 | 683383手 | 124630万 | -0.31 | -1.64% |
| 2018-08-31 | 19.33 | 19.46 | 17.05 | 18.90 | 1334952手 | 244209万 | -0.38 | -1.97% |
| 2018-07-31 | 19.52 | 20.73 | 18.10 | 19.28 | 1745298手 | 344055万 | -0.21 | -1.08% |
| 2018-06-29 | 22.65 | 23.50 | 18.50 | 19.49 | 2366391手 | 509148万 | -3.20 | -14.10% |
| 2018-05-31 | 19.81 | 23.10 | 19.81 | 22.69 | 3532757手 | 759110万 | 2.93 | 14.83% |
| 2018-04-27 | 24.55 | 24.94 | 19.07 | 19.76 | 3327634手 | 734196万 | -4.81 | -19.58% |
| 2018-03-30 | 21.68 | 24.69 | 21.30 | 24.57 | 3647290手 | 832460万 | 2.75 | 12.60% |
| 2018-02-28 | 21.88 | 22.90 | 19.90 | 21.82 | 1163035手 | 247726万 | -0.19 | -0.86% |
| 2018-01-31 | 19.63 | 22.45 | 19.60 | 22.01 | 1715480手 | 362425万 | 2.41 | 12.30% |
| 2017-12-29 | 20.60 | 21.00 | 19.00 | 19.60 | 1051528手 | 212727万 | -1.00 | -4.85% |
| 2017-11-30 | 21.80 | 22.80 | 20.31 | 20.60 | 2049338手 | 446164万 | -1.12 | -5.16% |
| 2017-10-31 | 20.90 | 23.78 | 20.71 | 21.72 | 2720310手 | 604849万 | 1.20 | 5.85% |
| 2017-09-29 | 20.45 | 21.80 | 20.12 | 20.52 | 1109492手 | 230727万 | -0.01 | -0.05% |
| 2017-08-31 | 19.04 | 21.21 | 18.83 | 20.53 | 1193381手 | 241059万 | 1.48 | 7.77% |
| 2017-07-31 | 23.70 | 23.90 | 18.02 | 19.05 | 2224703手 | 455762万 | -4.63 | -19.55% |
| 2017-06-30 | 22.35 | 23.80 | 21.50 | 23.68 | 1899808手 | 434368万 | 1.30 | 5.81% |
| 2017-05-31 | 33.88 | 34.66 | 21.98 | 22.38 | 963030手 | 306611万 | -11.47 | -33.88% |
| 2017-04-28 | 32.03 | 34.66 | 31.87 | 33.85 | 1128305手 | 376348万 | 1.77 | 5.52% |
| 2017-03-31 | 31.74 | 33.44 | 31.00 | 32.08 | 995729手 | 318924万 | 0.34 | 1.07% |
| 2017-02-28 | 29.89 | 32.33 | 29.60 | 31.74 | 682975手 | 213023万 | 1.97 | 6.62% |
| 2017-01-26 | 31.02 | 31.65 | 28.72 | 29.77 | 382340手 | 115824万 | -1.25 | -4.03% |
| 2016-12-30 | 33.60 | 34.05 | 30.51 | 31.02 | 616343手 | 196823万 | -2.61 | -7.76% |
| 2016-11-30 | 34.16 | 35.96 | 33.45 | 33.63 | 954276手 | 329779万 | -0.74 | -2.15% |
| 2016-10-28 | 34.50 | 36.25 | 33.79 | 34.37 | 935147手 | 328669万 | -0.04 | -0.12% |
| 2016-09-30 | 36.67 | 36.72 | 33.50 | 34.41 | 1084629手 | 378696万 | -2.31 | -6.29% |
| 2016-08-31 | 33.21 | 38.27 | 32.80 | 36.72 | 2651623手 | 948022万 | 3.22 | 9.61% |
| 2016-07-29 | 31.68 | 34.85 | 31.22 | 33.50 | 1940479手 | 641758万 | 1.78 | 5.61% |
| 2016-06-30 | 31.92 | 32.58 | 29.38 | 31.72 | 1743460手 | 545256万 | -0.38 | -1.18% |
| 2016-05-31 | 29.89 | 32.27 | 28.43 | 32.10 | 1544547手 | 469799万 | 2.39 | 8.04% |
| 2016-04-29 | 31.01 | 33.50 | 29.04 | 29.71 | 1580440手 | 494814万 | -1.37 | -4.41% |
| 2016-03-31 | 26.39 | 32.56 | 26.08 | 31.08 | 1933113手 | 573254万 | 4.85 | 18.49% |
| 2016-02-29 | 27.60 | 31.30 | 25.85 | 26.23 | 1081849手 | 315940万 | -1.77 | -6.32% |
| 2016-01-29 | 38.45 | 38.65 | 25.38 | 28.00 | 1506037手 | 450743万 | -10.45 | -27.18% |
| 2015-12-31 | 39.72 | 41.18 | 37.31 | 38.45 | 1536674手 | 607122万 | -1.35 | -3.39% |
| 2015-11-30 | 40.03 | 47.48 | 37.52 | 39.80 | 3647206手 | 1575528万 | -1.85 | -4.44% |
| 2015-10-30 | 33.50 | 47.51 | 33.26 | 41.65 | 3500956手 | 1424904万 | 8.06 | 24.00% |
| 2015-09-30 | 30.00 | 34.20 | 26.00 | 33.59 | 2270854手 | 693799万 | 3.38 | 11.19% |
| 2015-08-31 | 40.40 | 46.09 | 26.31 | 30.21 | 3042519手 | 1120834万 | -10.92 | -26.55% |
| 2015-07-31 | 60.48 | 60.48 | 39.60 | 41.13 | 3098606手 | 1450886万 | -26.07 | -38.80% |
| 2015-06-24 | 54.50 | 73.40 | 54.00 | 67.20 | 1963946手 | 1263198万 | 14.76 | 28.15% |
| 2015-05-29 | 47.40 | 60.00 | 45.09 | 52.44 | 1692955手 | 899921万 | 4.45 | 9.34% |
| 2015-04-30 | 36.36 | 51.12 | 36.03 | 47.66 | 2441444手 | 1091674万 | 11.28 | 31.01% |
| 2015-03-31 | 31.21 | 37.35 | 30.02 | 36.38 | 2254839手 | 741243万 | 3.71 | 11.82% |
| 2015-02-27 | 29.97 | 34.31 | 29.59 | 31.39 | 895583手 | 284795万 | 0.27 | 0.88% |
| 2015-01-29 | 24.94 | 31.41 | 24.28 | 30.82 | 866057手 | 240819万 | 5.86 | 23.48% |
| 2014-12-31 | 27.00 | 29.19 | 24.30 | 24.96 | 899826手 | 242621万 | -2.02 | -7.49% |
| 2014-11-28 | 28.30 | 28.52 | 25.93 | 26.98 | 342205手 | 92602万 | -2.45 | -8.57% |
| 2014-10-30 | 29.17 | 29.50 | 27.70 | 28.60 | 271545手 | 77956万 | 0.36 | 1.24% |
| 2014-09-30 | 27.85 | 30.40 | 27.85 | 29.00 | 439161手 | 126608万 | 0.25 | 0.87% |
| 2014-08-12 | 27.14 | 29.85 | 26.83 | 28.75 | 478041手 | 136142万 | 1.68 | 6.21% |
| 2014-07-31 | 25.00 | 27.48 | 24.30 | 27.07 | 437424手 | 112558万 | 2.82 | 11.63% |
| 2014-06-30 | 25.48 | 26.11 | 24.00 | 24.25 | 250302手 | 62328万 | -0.72 | -2.82% |
| 2014-05-30 | 23.90 | 26.67 | 21.99 | 25.51 | 494303手 | 119435万 | 1.61 | 6.74% |
| 2014-04-30 | 27.59 | 27.59 | 22.81 | 23.90 | 549627手 | 133779万 | -6.75 | -22.02% |
| 2014-02-11 | 27.78 | 32.40 | 27.33 | 30.65 | 216357手 | 65990万 | 2.66 | 9.50% |
| 2014-01-30 | 23.15 | 29.15 | 22.03 | 27.99 | 1066620手 | 273093万 | 5.15 | 22.55% |
| 2013-12-31 | 24.59 | 25.15 | 21.71 | 22.84 | 684369手 | 160677万 | -2.18 | -8.71% |
| 2013-11-29 | 22.10 | 26.20 | 21.30 | 25.02 | 948793手 | 228408万 | 2.68 | 12.00% |
| 2013-10-31 | 25.56 | 28.12 | 21.70 | 22.34 | 1258430手 | 311810万 | -3.22 | -12.60% |
| 2013-09-30 | 19.85 | 25.90 | 19.64 | 25.56 | 1159492手 | 253954万 | 5.73 | 28.90% |
| 2013-08-30 | 20.69 | 22.49 | 19.60 | 19.83 | 789210手 | 165022万 | -0.86 | -4.16% |
| 2013-07-31 | 18.85 | 23.30 | 18.79 | 20.69 | 841430手 | 178238万 | 1.84 | 9.76% |
| 2013-06-28 | 21.12 | 21.54 | 16.74 | 18.85 | 649776手 | 129912万 | -2.25 | -10.66% |
| 2013-05-31 | 17.13 | 22.50 | 16.01 | 21.10 | 1029320手 | 195289万 | 3.89 | 22.60% |
| 2013-04-26 | 17.19 | 17.70 | 15.60 | 17.21 | 345876手 | 58140万 | -0.03 | -0.17% |
| 2013-03-29 | 17.31 | 18.67 | 16.68 | 17.24 | 583604手 | 101839万 | -0.11 | -0.63% |
| 2013-02-28 | 17.11 | 18.88 | 16.56 | 17.35 | 494902手 | 87370万 | 0.29 | 1.70% |
| 2013-01-31 | 15.55 | 17.20 | 14.49 | 17.06 | 889317手 | 141250万 | 1.56 | 10.06% |
2319.12 (1.00%)
19664.10 -1.06%
