| 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 | 14.53 | 17.60 | 13.95 | 15.81 | 10099230手 | 1574256万 | 1.27 | 8.73% |
| 2022-05-31 | 14.20 | 21.02 | 13.93 | 14.54 | 16376007手 | 2733768万 | 0.65 | 4.68% |
| 2022-04-29 | 21.40 | 22.28 | 12.01 | 13.89 | 15048508手 | 2486604万 | -8.48 | -37.91% |
| 2022-03-31 | 13.80 | 28.80 | 11.84 | 22.37 | 31217126手 | 5963866万 | 8.35 | 59.56% |
| 2022-02-28 | 12.70 | 16.49 | 11.30 | 14.02 | 17967192手 | 2447107万 | 1.01 | 7.76% |
| 2022-01-28 | 12.41 | 22.45 | 10.31 | 13.01 | 21518096手 | 3196476万 | 1.73 | 15.34% |
| 2021-12-31 | 5.85 | 11.28 | 5.48 | 11.28 | 5551012手 | 402482万 | 5.37 | 90.86% |
| 2021-11-30 | 5.53 | 6.21 | 5.31 | 5.91 | 2783778手 | 160542万 | 0.62 | 11.72% |
| 2021-10-29 | 5.95 | 6.24 | 5.15 | 5.29 | 1334319手 | 76726万 | -0.67 | -11.24% |
| 2021-09-30 | 5.36 | 7.68 | 5.28 | 5.96 | 6784834手 | 450600万 | 0.61 | 11.40% |
| 2021-08-31 | 5.22 | 6.03 | 5.22 | 5.35 | 3489351手 | 196535万 | 0.15 | 2.88% |
| 2021-07-30 | 5.00 | 6.09 | 4.95 | 5.20 | 5064156手 | 273549万 | 0.04 | 0.78% |
| 2021-06-30 | 4.89 | 5.28 | 4.43 | 5.16 | 1448944手 | 69871万 | 0.26 | 5.31% |
| 2021-05-31 | 4.80 | 5.24 | 4.61 | 4.90 | 1615995手 | 79654万 | 0.11 | 2.30% |
| 2021-04-30 | 4.42 | 4.83 | 4.29 | 4.79 | 1174138手 | 53692万 | 0.35 | 7.88% |
| 2021-03-31 | 4.40 | 4.55 | 4.29 | 4.44 | 881082手 | 38844万 | -0.01 | -0.23% |
| 2021-02-26 | 4.30 | 4.50 | 3.96 | 4.45 | 468861手 | 19998万 | 0.13 | 3.01% |
| 2021-01-29 | 4.87 | 4.95 | 4.25 | 4.32 | 593375手 | 27366万 | -0.58 | -11.84% |
| 2020-12-31 | 5.04 | 5.11 | 4.76 | 4.90 | 776079手 | 38320万 | -0.08 | -1.61% |
| 2020-11-30 | 5.01 | 5.16 | 4.92 | 4.98 | 667458手 | 33603万 | -0.04 | -0.80% |
| 2020-10-30 | 5.21 | 5.45 | 5.00 | 5.02 | 589312手 | 31211万 | -0.15 | -2.90% |
| 2020-09-30 | 5.60 | 5.74 | 5.11 | 5.17 | 1058579手 | 57609万 | -0.40 | -7.18% |
| 2020-08-31 | 6.07 | 6.38 | 5.35 | 5.57 | 1997306手 | 116464万 | -0.51 | -8.39% |
| 2020-07-31 | 5.28 | 7.10 | 5.24 | 6.08 | 5013224手 | 297031万 | 0.81 | 15.37% |
| 2020-06-30 | 4.89 | 5.38 | 4.86 | 5.27 | 2073589手 | 106933万 | 0.42 | 8.66% |
| 2020-05-29 | 5.44 | 5.55 | 4.84 | 4.85 | 1131953手 | 59019万 | -0.63 | -11.50% |
| 2020-04-30 | 5.56 | 6.50 | 5.20 | 5.48 | 5080298手 | 293386万 | -0.21 | -3.69% |
| 2020-03-31 | 5.81 | 6.38 | 5.10 | 5.69 | 4968154手 | 294164万 | -0.12 | -2.06% |
| 2020-02-28 | 5.37 | 7.50 | 5.29 | 5.81 | 5950327手 | 368268万 | 0.93 | 19.06% |
| 2020-01-23 | 4.48 | 5.20 | 4.42 | 4.88 | 995754手 | 47449万 | 0.40 | 8.93% |
| 2019-12-31 | 4.31 | 4.61 | 4.27 | 4.48 | 583179手 | 25754万 | 0.17 | 3.94% |
| 2019-11-29 | 4.62 | 4.72 | 4.27 | 4.31 | 370192手 | 16436万 | -0.33 | -7.11% |
| 2019-10-31 | 5.45 | 5.53 | 4.61 | 4.64 | 518654手 | 26047万 | -0.84 | -15.33% |
| 2019-09-30 | 5.56 | 5.85 | 5.44 | 5.48 | 613277手 | 34682万 | -0.12 | -2.14% |
| 2019-08-30 | 5.67 | 5.94 | 5.08 | 5.60 | 806520手 | 44731万 | -0.07 | -1.24% |
| 2019-07-31 | 6.01 | 6.08 | 5.48 | 5.67 | 491234手 | 28600万 | -0.24 | -4.06% |
| 2019-06-28 | 5.89 | 6.19 | 5.38 | 5.91 | 905432手 | 53545万 | -0.02 | -0.34% |
| 2019-05-31 | 6.50 | 6.55 | 5.78 | 5.93 | 600477手 | 36604万 | -0.69 | -10.42% |
| 2019-04-30 | 6.87 | 8.56 | 6.37 | 6.62 | 2325555手 | 172571万 | -0.21 | -3.08% |
| 2019-03-29 | 6.51 | 7.24 | 6.36 | 6.83 | 1188981手 | 80929万 | 0.33 | 5.08% |
| 2019-02-28 | 5.65 | 6.75 | 5.65 | 6.50 | 449321手 | 28326万 | 0.85 | 15.04% |
| 2019-01-31 | 5.73 | 6.24 | 5.63 | 5.65 | 292639手 | 17533万 | -0.08 | -1.40% |
| 2018-12-28 | 6.18 | 6.38 | 5.62 | 5.73 | 200517手 | 12011万 | -0.41 | -6.68% |
| 2018-11-30 | 5.93 | 6.81 | 5.87 | 6.14 | 628550手 | 39449万 | 0.17 | 2.85% |
| 2018-10-31 | 6.25 | 6.30 | 5.31 | 5.97 | 330532手 | 19154万 | -0.40 | -6.28% |
| 2018-09-28 | 5.43 | 6.51 | 5.37 | 6.37 | 543942手 | 31702万 | 0.95 | 17.53% |
| 2018-08-31 | 5.90 | 6.27 | 5.24 | 5.42 | 740139手 | 42374万 | -0.48 | -8.14% |
| 2018-07-31 | 5.80 | 6.51 | 5.56 | 5.90 | 628583手 | 37592万 | 0.06 | 1.03% |
| 2018-06-29 | 7.32 | 7.55 | 5.29 | 5.84 | 710495手 | 44721万 | -1.55 | -20.97% |
| 2018-05-31 | 7.44 | 8.80 | 7.21 | 7.39 | 1412891手 | 112975万 | -0.05 | -0.67% |
| 2018-04-27 | 7.81 | 8.33 | 7.35 | 7.44 | 667878手 | 52546万 | -0.35 | -4.49% |
| 2018-03-30 | 7.20 | 8.48 | 7.20 | 7.79 | 1063805手 | 84495万 | 0.50 | 6.86% |
| 2018-02-28 | 8.20 | 8.20 | 6.74 | 7.29 | 266228手 | 19478万 | -0.83 | -10.22% |
| 2018-01-31 | 7.62 | 8.60 | 7.61 | 8.12 | 658827手 | 53642万 | 0.49 | 6.42% |
| 2017-12-29 | 8.04 | 8.13 | 7.56 | 7.63 | 299221手 | 23339万 | -0.42 | -5.22% |
| 2017-11-30 | 8.97 | 9.26 | 8.00 | 8.05 | 667149手 | 59088万 | -0.93 | -10.36% |
| 2017-10-31 | 8.98 | 9.39 | 8.88 | 8.98 | 591761手 | 54077万 | 0.03 | 0.34% |
| 2017-09-29 | 8.98 | 9.54 | 8.90 | 8.95 | 743867手 | 68140万 | -0.06 | -0.67% |
| 2017-08-31 | 9.15 | 9.43 | 8.90 | 9.01 | 758220手 | 69010万 | -0.17 | -1.85% |
| 2017-07-31 | 9.39 | 10.10 | 8.70 | 9.18 | 987561手 | 93146万 | -0.22 | -2.34% |
| 2017-06-30 | 9.09 | 10.05 | 8.75 | 9.40 | 1072101手 | 102331万 | 0.29 | 3.18% |
| 2017-05-31 | 9.99 | 10.35 | 8.61 | 9.11 | 883917手 | 84343万 | -0.94 | -9.35% |
| 2017-04-28 | 12.00 | 12.16 | 9.56 | 10.05 | 1607073手 | 173442万 | -2.16 | -17.69% |
| 2017-03-31 | 22.75 | 28.14 | 11.30 | 12.21 | 5519568手 | 896887万 | -10.58 | -46.42% |
| 2017-02-28 | 19.60 | 24.50 | 19.60 | 22.79 | 1431083手 | 329108万 | 3.39 | 17.47% |
| 2017-01-26 | 20.25 | 21.31 | 18.11 | 19.40 | 277802手 | 55078万 | -0.75 | -3.72% |
| 2016-12-30 | 22.20 | 22.20 | 20.00 | 20.15 | 409242手 | 86360万 | -1.93 | -8.74% |
| 2016-11-30 | 22.20 | 24.33 | 21.70 | 22.08 | 953557手 | 221817万 | -0.18 | -0.81% |
| 2016-10-28 | 22.29 | 23.06 | 22.20 | 22.26 | 335760手 | 76058万 | 0.18 | 0.81% |
| 2016-09-30 | 24.88 | 24.92 | 21.95 | 22.08 | 596301手 | 139843万 | -2.80 | -11.25% |
| 2016-08-31 | 25.88 | 27.74 | 23.09 | 24.88 | 2068448手 | 518802万 | -0.92 | -3.57% |
| 2016-07-29 | 23.16 | 27.50 | 22.51 | 25.80 | 1304396手 | 320469万 | -12.90 | -33.33% |
| 2015-12-31 | 32.58 | 39.89 | 30.26 | 38.70 | 1028532手 | 364405万 | 6.35 | 19.63% |
| 2015-11-30 | 33.20 | 39.96 | 30.90 | 32.35 | 895074手 | 322110万 | -2.15 | -6.23% |
| 2015-10-30 | 26.00 | 37.52 | 25.95 | 34.50 | 1205188手 | 389910万 | 7.52 | 27.87% |
| 2015-09-30 | 24.20 | 28.02 | 20.30 | 26.98 | 767139手 | 184152万 | 2.19 | 8.83% |
| 2015-08-31 | 30.69 | 41.50 | 23.02 | 24.79 | 1492595手 | 490901万 | -5.96 | -19.38% |
| 2015-07-31 | 40.00 | 42.13 | 26.75 | 30.75 | 1776403手 | 622903万 | -10.33 | -25.15% |
| 2015-06-30 | 65.37 | 91.80 | 36.74 | 41.08 | 909418手 | 575461万 | -18.35 | -30.88% |
| 2015-05-29 | 44.65 | 59.43 | 44.65 | 59.43 | 799手 | 439万 | 16.62 | 44.43% |
| 2015-02-24 | 30.81 | 38.48 | 30.61 | 37.41 | 123169手 | 43941万 | 5.90 | 18.72% |
| 2015-01-29 | 22.43 | 31.56 | 21.60 | 31.51 | 409062手 | 108059万 | 9.08 | 40.48% |
| 2014-12-31 | 24.68 | 25.90 | 21.35 | 22.43 | 266906手 | 62638万 | -2.22 | -9.01% |
| 2014-11-28 | 21.72 | 25.30 | 21.02 | 24.65 | 157398手 | 36611万 | -1.27 | -5.64% |
| 2014-10-30 | 24.08 | 24.47 | 21.65 | 22.50 | 77095手 | 17870万 | -0.29 | -1.20% |
| 2014-09-30 | 19.47 | 25.80 | 19.18 | 24.26 | 163865手 | 36857万 | 4.98 | 25.83% |
| 2014-08-22 | 19.50 | 20.15 | 18.60 | 19.28 | 187930手 | 36183万 | -0.24 | -1.23% |
| 2014-07-31 | 18.68 | 20.38 | 17.85 | 19.52 | 183288手 | 35052万 | 1.06 | 5.74% |
| 2014-06-30 | 17.24 | 18.95 | 16.30 | 18.46 | 137229手 | 24300万 | 1.30 | 7.54% |
| 2014-05-30 | 16.20 | 18.05 | 16.20 | 17.24 | 143316手 | 24987万 | 1.23 | 7.68% |
| 2014-04-30 | 16.94 | 18.51 | 14.80 | 16.01 | 392771手 | 66785万 | -0.92 | -5.43% |
| 2014-03-31 | 18.58 | 20.35 | 16.00 | 16.93 | 409787手 | 72961万 | -1.64 | -8.83% |
| 2014-02-28 | 15.02 | 21.12 | 15.02 | 18.57 | 944643手 | 175188万 | 4.92 | 36.04% |
| 2014-01-23 | 12.54 | 13.79 | 12.00 | 13.65 | 375126手 | 48619万 | 1.08 | 8.59% |
| 2013-12-31 | 12.01 | 12.60 | 11.55 | 12.57 | 284144手 | 34350万 | 0.24 | 1.95% |
| 2013-11-29 | 12.41 | 12.67 | 11.00 | 12.33 | 313703手 | 37555万 | -0.14 | -1.12% |
| 2013-10-31 | 13.45 | 14.92 | 12.12 | 12.47 | 710477手 | 96855万 | -0.98 | -7.29% |
| 2013-09-30 | 11.18 | 13.60 | 11.15 | 13.45 | 419878手 | 52153万 | 2.19 | 19.45% |
| 2013-08-30 | 12.30 | 13.05 | 11.18 | 11.26 | 386379手 | 47760万 | -1.11 | -8.97% |
| 2013-07-31 | 10.68 | 12.79 | 10.60 | 12.37 | 393471手 | 45980万 | 1.69 | 15.82% |
| 2013-06-28 | 13.50 | 14.12 | 10.10 | 10.68 | 407777手 | 52019万 | -2.89 | -21.30% |
| 2013-05-31 | 11.40 | 13.96 | 11.15 | 13.57 | 654704手 | 82693万 | 2.09 | 18.21% |
| 2013-04-26 | 11.02 | 12.99 | 10.75 | 11.48 | 537089手 | 64884万 | 0.57 | 5.22% |
2319.12 (1.00%)
19664.10 -1.06%
