| 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 | 15.80 | 16.98 | 15.40 | 16.03 | 1003875手 | 162193万 | 0.02 | 0.12% |
| 2022-05-31 | 15.19 | 16.60 | 15.04 | 16.01 | 1297347手 | 205627万 | 0.83 | 5.47% |
| 2022-04-29 | 14.55 | 15.72 | 13.14 | 15.18 | 1505138手 | 218463万 | 0.45 | 3.06% |
| 2022-03-31 | 17.34 | 17.51 | 13.91 | 14.73 | 2615381手 | 401189万 | -2.60 | -15.00% |
| 2022-02-28 | 17.36 | 18.54 | 16.24 | 17.33 | 1769356手 | 304807万 | 0.30 | 1.76% |
| 2022-01-28 | 17.89 | 19.10 | 15.74 | 17.03 | 2797927手 | 491453万 | -0.85 | -4.75% |
| 2021-12-31 | 16.20 | 18.14 | 14.56 | 17.88 | 3058258手 | 491449万 | 1.62 | 9.96% |
| 2021-11-30 | 12.54 | 16.65 | 12.22 | 16.26 | 3236383手 | 463829万 | 3.63 | 28.74% |
| 2021-10-29 | 14.11 | 15.25 | 12.42 | 12.63 | 1860835手 | 256846万 | -1.38 | -9.85% |
| 2021-09-30 | 17.04 | 17.60 | 13.21 | 14.01 | 4512398手 | 709600万 | -3.26 | -18.88% |
| 2021-08-31 | 10.73 | 17.77 | 10.52 | 17.27 | 6947635手 | 1006789万 | 6.53 | 60.80% |
| 2021-07-30 | 12.14 | 12.14 | 10.18 | 10.74 | 2834142手 | 310484万 | -1.28 | -10.65% |
| 2021-06-30 | 12.02 | 12.50 | 10.98 | 12.02 | 2201440手 | 258806万 | -0.03 | -0.25% |
| 2021-05-31 | 13.50 | 13.59 | 11.29 | 12.05 | 2682356手 | 325642万 | -1.34 | -10.01% |
| 2021-04-30 | 12.90 | 14.58 | 12.74 | 13.39 | 2620060手 | 357180万 | 0.53 | 4.12% |
| 2021-03-31 | 12.87 | 14.98 | 12.47 | 12.86 | 4385053手 | 600153万 | 0.16 | 1.26% |
| 2021-02-26 | 13.20 | 15.50 | 12.35 | 12.70 | 4363935手 | 613792万 | -0.59 | -4.44% |
| 2021-01-29 | 11.08 | 14.52 | 10.98 | 13.29 | 7620677手 | 974216万 | 2.39 | 21.93% |
| 2020-12-31 | 9.88 | 11.20 | 9.67 | 10.90 | 4513153手 | 469141万 | 1.08 | 11.00% |
| 2020-11-30 | 10.34 | 11.33 | 9.80 | 9.82 | 6405739手 | 679332万 | -0.39 | -3.82% |
| 2020-10-30 | 8.70 | 10.77 | 8.66 | 10.21 | 2944458手 | 288176万 | 1.68 | 19.70% |
| 2020-09-30 | 8.80 | 9.85 | 8.29 | 8.53 | 3241848手 | 293261万 | -0.32 | -3.62% |
| 2020-08-31 | 8.95 | 9.52 | 8.44 | 8.85 | 2960974手 | 263842万 | -0.02 | -0.23% |
| 2020-07-31 | 7.31 | 9.30 | 7.25 | 8.87 | 5636976手 | 475616万 | 1.57 | 21.51% |
| 2020-06-30 | 7.03 | 7.49 | 6.98 | 7.30 | 1867243手 | 134663万 | 0.29 | 4.14% |
| 2020-05-29 | 7.00 | 7.29 | 6.62 | 7.01 | 1290876手 | 90265万 | -0.07 | -0.99% |
| 2020-04-30 | 7.35 | 7.95 | 6.85 | 7.08 | 2411479手 | 180394万 | -0.33 | -4.45% |
| 2020-03-31 | 8.65 | 9.59 | 7.21 | 7.41 | 3975250手 | 334081万 | -1.18 | -13.74% |
| 2020-02-28 | 8.07 | 9.35 | 7.47 | 8.59 | 4110116手 | 357754万 | -0.38 | -4.24% |
| 2020-01-23 | 9.46 | 10.14 | 8.78 | 8.97 | 2686486手 | 260584万 | -0.41 | -4.37% |
| 2019-12-31 | 8.57 | 9.59 | 8.37 | 9.38 | 3524016手 | 319730万 | 0.77 | 8.94% |
| 2019-11-29 | 8.15 | 9.20 | 8.02 | 8.61 | 3877931手 | 335238万 | 0.45 | 5.51% |
| 2019-10-31 | 7.65 | 8.85 | 7.52 | 8.16 | 3133479手 | 257884万 | 0.51 | 6.67% |
| 2019-09-30 | 7.33 | 8.46 | 7.31 | 7.65 | 2334624手 | 184614万 | 0.32 | 4.37% |
| 2019-08-30 | 7.41 | 7.54 | 6.52 | 7.33 | 1370271手 | 96765万 | -0.08 | -1.08% |
| 2019-07-31 | 7.44 | 7.90 | 7.11 | 7.41 | 1748501手 | 132636万 | 0.10 | 1.37% |
| 2019-06-28 | 7.15 | 7.67 | 6.84 | 7.31 | 1266041手 | 92066万 | 0.16 | 2.24% |
| 2019-05-31 | 7.16 | 7.33 | 6.71 | 7.15 | 1412103手 | 100073万 | -0.27 | -3.64% |
| 2019-04-30 | 8.31 | 8.96 | 7.31 | 7.42 | 3464997手 | 292061万 | -0.84 | -10.17% |
| 2019-03-29 | 7.69 | 9.12 | 7.41 | 8.26 | 5640884手 | 460597万 | 0.65 | 8.54% |
| 2019-02-28 | 6.74 | 7.93 | 6.69 | 7.61 | 2920398手 | 213439万 | 0.84 | 12.41% |
| 2019-01-31 | 6.32 | 6.96 | 6.31 | 6.77 | 1956696手 | 131211万 | 0.43 | 6.78% |
| 2018-12-28 | 6.54 | 6.69 | 6.04 | 6.34 | 789887手 | 50557万 | -0.17 | -2.61% |
| 2018-11-30 | 6.16 | 6.85 | 6.02 | 6.51 | 1572924手 | 101467万 | 0.34 | 5.51% |
| 2018-10-31 | 6.38 | 6.41 | 5.20 | 6.17 | 1244495手 | 73375万 | -0.23 | -3.59% |
| 2018-09-28 | 6.26 | 7.01 | 5.92 | 6.40 | 1273247手 | 80823万 | 0.14 | 2.24% |
| 2018-08-31 | 6.21 | 6.58 | 5.68 | 6.26 | 1172417手 | 73642万 | 0.07 | 1.13% |
| 2018-07-31 | 6.05 | 6.45 | 5.65 | 6.19 | 1044697手 | 63447万 | 0.17 | 2.82% |
| 2018-06-29 | 6.87 | 7.23 | 5.80 | 6.02 | 1379098手 | 90793万 | -1.00 | -14.24% |
| 2018-05-31 | 6.97 | 7.47 | 6.74 | 7.02 | 2010859手 | 143564万 | 0.04 | 0.57% |
| 2018-04-27 | 6.85 | 7.37 | 6.31 | 6.98 | 2054691手 | 141574万 | 0.31 | 4.65% |
| 2018-03-30 | 6.08 | 7.14 | 6.03 | 6.67 | 1635618手 | 107372万 | 0.52 | 8.46% |
| 2018-02-28 | 7.05 | 7.08 | 5.62 | 6.15 | 711152手 | 43546万 | -0.86 | -12.27% |
| 2018-01-31 | 7.10 | 7.34 | 6.88 | 7.01 | 953281手 | 68090万 | -0.08 | -1.13% |
| 2017-12-29 | 7.98 | 7.98 | 7.00 | 7.09 | 893399手 | 65326万 | -0.91 | -11.38% |
| 2017-11-30 | 8.12 | 8.41 | 7.54 | 8.00 | 1934064手 | 156236万 | -0.15 | -1.84% |
| 2017-10-31 | 8.70 | 8.87 | 7.85 | 8.15 | 1143797手 | 96144万 | -0.45 | -5.23% |
| 2017-09-29 | 8.48 | 9.02 | 8.37 | 8.60 | 2878199手 | 248845万 | 0.12 | 1.42% |
| 2017-08-31 | 8.47 | 8.78 | 8.01 | 8.48 | 2649922手 | 222811万 | 0.00 | 0.00% |
| 2017-07-31 | 8.16 | 8.78 | 7.53 | 8.48 | 2337949手 | 193462万 | 0.30 | 3.67% |
| 2017-06-30 | 8.30 | 8.52 | 7.97 | 8.18 | 1221724手 | 101090万 | -0.17 | -2.04% |
| 2017-05-31 | 8.62 | 8.72 | 7.80 | 8.35 | 1755142手 | 144810万 | -0.27 | -3.13% |
| 2017-04-28 | 9.61 | 10.00 | 8.35 | 8.62 | 1597018手 | 149028万 | -0.97 | -10.12% |
| 2017-03-31 | 10.23 | 10.37 | 9.50 | 9.59 | 1989001手 | 199139万 | -0.66 | -6.44% |
| 2017-02-28 | 9.95 | 10.70 | 9.75 | 10.25 | 2148785手 | 219805万 | 0.26 | 2.60% |
| 2017-01-26 | 10.02 | 10.23 | 9.50 | 9.99 | 586025手 | 58155万 | -0.01 | -0.10% |
| 2016-12-30 | 11.27 | 11.65 | 9.84 | 10.00 | 2585779手 | 278824万 | -1.24 | -11.03% |
| 2016-11-30 | 10.57 | 11.28 | 10.28 | 11.24 | 2587661手 | 284638万 | 0.61 | 5.74% |
| 2016-10-28 | 10.50 | 11.85 | 10.48 | 10.63 | 2247465手 | 249310万 | 0.20 | 1.92% |
| 2016-09-30 | 10.79 | 11.15 | 10.20 | 10.43 | 2164353手 | 232663万 | -0.39 | -3.60% |
| 2016-08-31 | 10.55 | 11.34 | 10.30 | 10.82 | 2507045手 | 272160万 | 0.11 | 1.03% |
| 2016-07-29 | 11.51 | 13.16 | 10.70 | 10.71 | 6075351手 | 721305万 | -0.86 | -7.43% |
| 2016-06-30 | 9.59 | 12.30 | 9.44 | 11.57 | 7632599手 | 840214万 | 2.04 | 21.41% |
| 2016-05-31 | 9.82 | 11.35 | 8.93 | 9.53 | 4027354手 | 401471万 | -0.22 | -2.26% |
| 2016-04-29 | 10.25 | 11.16 | 9.54 | 9.75 | 4027579手 | 420860万 | -0.50 | -4.88% |
| 2016-03-31 | 8.85 | 10.98 | 8.61 | 10.25 | 5183221手 | 509424万 | 1.37 | 15.43% |
| 2016-02-29 | 9.00 | 11.26 | 8.60 | 8.88 | 2935386手 | 294207万 | -0.20 | -2.20% |
| 2016-01-29 | 15.37 | 15.45 | 8.50 | 9.08 | 4194852手 | 475343万 | -6.22 | -40.65% |
| 2015-12-31 | 14.36 | 16.27 | 13.00 | 15.30 | 6709724手 | 991398万 | 0.95 | 6.62% |
| 2015-11-30 | 13.80 | 18.00 | 13.25 | 14.35 | 8674820手 | 1383722万 | 0.21 | 1.49% |
| 2015-10-30 | 29.04 | 41.41 | 13.19 | 14.14 | 4694854手 | 996176万 | -14.90 | -51.31% |
| 2015-09-30 | 31.24 | 32.08 | 23.67 | 29.04 | 2516049手 | 718899万 | -3.81 | -11.60% |
| 2015-08-31 | 38.01 | 50.49 | 32.20 | 32.85 | 3024872手 | 1247434万 | -6.36 | -16.22% |
| 2015-07-31 | 52.20 | 57.79 | 38.80 | 39.21 | 2247390手 | 1112051万 | -13.17 | -25.14% |
| 2015-06-30 | 77.40 | 84.58 | 43.08 | 52.38 | 1554983手 | 1081892万 | -24.62 | -31.97% |
| 2015-05-29 | 51.37 | 78.10 | 47.50 | 77.00 | 1341934手 | 823708万 | 22.83 | 46.43% |
| 2015-04-30 | 44.93 | 54.34 | 43.42 | 49.17 | 1616819手 | 790579万 | 4.12 | 9.14% |
| 2015-03-31 | 43.75 | 50.99 | 40.51 | 45.05 | 1425468手 | 643928万 | 1.25 | 2.86% |
| 2015-02-27 | 41.41 | 45.60 | 38.35 | 43.70 | 475359手 | 203306万 | 1.17 | 2.84% |
| 2015-01-29 | 29.16 | 43.43 | 28.00 | 41.18 | 1494502手 | 522152万 | 11.30 | 37.82% |
| 2014-12-31 | 29.79 | 32.17 | 26.00 | 29.88 | 1097587手 | 322323万 | 0.08 | 0.27% |
| 2014-11-28 | 26.96 | 30.10 | 25.35 | 29.80 | 549071手 | 149371万 | -1.21 | -4.49% |
| 2014-10-30 | 24.87 | 27.85 | 23.41 | 26.93 | 346996手 | 87693万 | -0.71 | -2.86% |
| 2014-09-30 | 20.10 | 25.68 | 19.87 | 24.81 | 532279手 | 115314万 | 3.99 | 19.16% |
| 2014-08-22 | 18.99 | 21.25 | 18.50 | 20.82 | 1048244手 | 208503万 | 1.79 | 9.41% |
| 2014-07-31 | 17.65 | 19.12 | 17.45 | 19.03 | 618730手 | 113424万 | 1.32 | 7.45% |
| 2014-06-30 | 16.47 | 18.13 | 16.29 | 17.71 | 368794手 | 63858万 | 0.89 | 5.41% |
| 2014-05-30 | 16.35 | 17.44 | 16.08 | 16.46 | 207439手 | 34779万 | 0.09 | 0.55% |
| 2014-04-30 | 16.76 | 18.27 | 16.05 | 16.37 | 517945手 | 89756万 | -0.39 | -2.33% |
| 2014-03-31 | 18.79 | 19.72 | 16.54 | 16.76 | 810420手 | 147254万 | -2.00 | -10.66% |
| 2014-02-28 | 17.15 | 20.70 | 17.09 | 18.76 | 974034手 | 188139万 | 1.64 | 9.58% |
| 2014-01-30 | 17.88 | 18.98 | 16.61 | 17.12 | 404442手 | 71777万 | -0.78 | -4.36% |
| 2013-12-31 | 17.80 | 18.76 | 16.66 | 17.90 | 602362手 | 108508万 | -0.33 | -1.81% |
| 2013-11-29 | 18.73 | 18.96 | 16.04 | 18.23 | 684395手 | 119728万 | -0.21 | -1.14% |
| 2013-10-31 | 20.19 | 20.80 | 17.19 | 18.44 | 573244手 | 113144万 | -1.67 | -8.30% |
| 2013-09-30 | 21.65 | 23.79 | 19.62 | 20.11 | 768589手 | 165834万 | -1.59 | -7.33% |
| 2013-08-30 | 19.47 | 23.28 | 19.40 | 21.70 | 1000647手 | 213404万 | 2.55 | 13.32% |
| 2013-07-31 | 17.19 | 20.36 | 17.09 | 19.15 | 752824手 | 144265万 | 2.02 | 11.79% |
| 2013-06-28 | 19.38 | 21.60 | 16.39 | 17.13 | 782662手 | 153020万 | -2.32 | -11.93% |
| 2013-05-31 | 14.81 | 20.43 | 14.60 | 19.45 | 1026091手 | 180229万 | 4.64 | 31.33% |
| 2013-04-26 | 13.70 | 15.37 | 12.80 | 14.81 | 633823手 | 89034万 | 1.10 | 8.02% |
| 2013-03-29 | 13.12 | 14.38 | 12.18 | 13.71 | 745666手 | 99748万 | 0.59 | 4.50% |
| 2013-02-28 | 13.50 | 14.89 | 12.67 | 13.12 | 1288835手 | 176617万 | -0.39 | -2.89% |
| 2013-01-31 | 12.16 | 13.76 | 11.60 | 13.51 | 915026手 | 116822万 | 1.61 | 13.53% |
2319.12 (1.00%)
19664.10 -1.06%
