| 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 | 59.51 | 69.97 | 56.36 | 64.79 | 6699446手 | 4174971万 | 5.58 | 9.42% |
| 2022-05-31 | 80.66 | 84.69 | 58.05 | 59.21 | 9802322手 | 6974275万 | -21.45 | -26.59% |
| 2022-04-29 | 77.50 | 99.12 | 60.06 | 80.66 | 14712275手 | 11457413万 | 4.98 | 6.58% |
| 2022-03-31 | 62.62 | 83.26 | 44.88 | 75.68 | 19002222手 | 11767589万 | 11.41 | 17.75% |
| 2022-02-28 | 59.99 | 73.10 | 53.45 | 64.27 | 12645684手 | 7919638万 | 2.56 | 4.15% |
| 2022-01-28 | 48.18 | 88.88 | 44.82 | 61.71 | 13328210手 | 7896349万 | 12.16 | 24.54% |
| 2021-12-31 | 20.48 | 59.00 | 17.56 | 49.55 | 19151498手 | 5680230万 | 30.59 | 161.34% |
| 2021-11-30 | 6.08 | 18.96 | 5.90 | 18.96 | 5676536手 | 722309万 | 12.93 | 214.43% |
| 2021-10-29 | 6.68 | 6.89 | 5.80 | 6.03 | 405740手 | 25747万 | -0.66 | -9.87% |
| 2021-09-30 | 7.22 | 7.30 | 6.61 | 6.69 | 505925手 | 35890万 | -0.48 | -6.70% |
| 2021-08-31 | 7.52 | 7.75 | 7.03 | 7.17 | 763700手 | 56605万 | -0.35 | -4.65% |
| 2021-07-30 | 7.46 | 7.58 | 7.03 | 7.52 | 1016517手 | 74346万 | 0.04 | 0.54% |
| 2021-06-30 | 8.08 | 8.39 | 7.42 | 7.48 | 768989手 | 60616万 | -0.57 | -7.08% |
| 2021-05-31 | 8.17 | 8.32 | 7.90 | 8.05 | 932214手 | 75258万 | -0.12 | -1.47% |
| 2021-04-30 | 8.26 | 9.65 | 7.91 | 8.17 | 2436927手 | 214307万 | -0.13 | -1.57% |
| 2021-03-31 | 7.98 | 8.73 | 7.74 | 8.30 | 1323296手 | 109503万 | 0.41 | 5.20% |
| 2021-02-26 | 8.35 | 8.52 | 7.22 | 7.89 | 937418手 | 74283万 | -0.54 | -6.41% |
| 2021-01-29 | 9.21 | 9.77 | 8.28 | 8.43 | 1790695手 | 164793万 | -0.80 | -8.67% |
| 2020-12-31 | 9.60 | 10.17 | 8.80 | 9.23 | 1590288手 | 150340万 | -0.12 | -1.28% |
| 2020-11-30 | 10.21 | 10.40 | 9.21 | 9.35 | 1479574手 | 143436万 | -0.91 | -8.87% |
| 2020-10-30 | 10.61 | 11.51 | 10.20 | 10.26 | 1512457手 | 167925万 | -0.16 | -1.54% |
| 2020-09-30 | 12.04 | 12.35 | 10.26 | 10.42 | 2014739手 | 223404万 | -1.70 | -14.03% |
| 2020-08-31 | 12.53 | 12.93 | 10.88 | 12.12 | 3076975手 | 368698万 | -0.38 | -3.04% |
| 2020-07-31 | 11.15 | 13.98 | 10.71 | 12.50 | 8037918手 | 986671万 | 1.37 | 12.31% |
| 2020-06-30 | 9.41 | 12.56 | 9.37 | 11.13 | 6840943手 | 738952万 | 1.78 | 19.04% |
| 2020-05-29 | 9.26 | 10.69 | 8.96 | 9.35 | 3821590手 | 377740万 | 0.11 | 1.19% |
| 2020-04-30 | 8.88 | 10.86 | 8.50 | 9.24 | 7056770手 | 671151万 | 0.22 | 2.44% |
| 2020-03-31 | 7.17 | 12.95 | 6.88 | 9.02 | 12863916手 | 1264379万 | 2.30 | 34.23% |
| 2020-02-28 | 6.11 | 7.40 | 5.66 | 6.72 | 6486873手 | 427332万 | 1.06 | 18.73% |
| 2020-01-23 | 5.10 | 5.89 | 5.05 | 5.66 | 2815837手 | 154074万 | 0.58 | 11.42% |
| 2019-12-31 | 4.77 | 5.32 | 4.68 | 5.08 | 2328685手 | 118796万 | 0.33 | 6.95% |
| 2019-11-29 | 5.09 | 5.15 | 4.73 | 4.75 | 636097手 | 31336万 | -0.36 | -7.04% |
| 2019-10-31 | 5.16 | 5.47 | 5.06 | 5.11 | 832227手 | 43407万 | -0.05 | -0.97% |
| 2019-09-30 | 5.15 | 5.85 | 5.13 | 5.16 | 2171812手 | 119615万 | 0.02 | 0.39% |
| 2019-08-30 | 5.46 | 5.68 | 4.89 | 5.14 | 2216165手 | 116572万 | -0.42 | -7.55% |
| 2019-07-31 | 5.48 | 6.89 | 5.04 | 5.56 | 5395910手 | 329641万 | 0.16 | 2.96% |
| 2019-06-28 | 5.42 | 5.80 | 5.03 | 5.40 | 825211手 | 44692万 | -0.02 | -0.37% |
| 2019-05-31 | 5.86 | 5.98 | 5.38 | 5.42 | 977611手 | 55557万 | -0.54 | -9.06% |
| 2019-04-30 | 7.10 | 7.82 | 5.80 | 5.96 | 2976369手 | 214662万 | -1.15 | -16.17% |
| 2019-03-29 | 6.62 | 7.65 | 6.35 | 7.11 | 3963824手 | 273554万 | 0.40 | 5.96% |
| 2019-02-28 | 4.93 | 6.71 | 4.88 | 6.71 | 1669520手 | 100084万 | 1.86 | 38.35% |
| 2019-01-31 | 5.16 | 5.84 | 4.84 | 4.85 | 1167243手 | 63530万 | -0.29 | -5.64% |
| 2018-12-28 | 6.01 | 6.23 | 5.10 | 5.14 | 858297手 | 49190万 | -0.76 | -12.88% |
| 2018-11-30 | 5.08 | 7.00 | 5.02 | 5.90 | 2950726手 | 178511万 | 0.91 | 18.24% |
| 2018-10-31 | 6.17 | 6.17 | 4.44 | 4.99 | 691618手 | 34883万 | -1.24 | -19.90% |
| 2018-09-28 | 6.38 | 6.55 | 5.95 | 6.23 | 392627手 | 24520万 | -0.15 | -2.35% |
| 2018-08-31 | 6.96 | 7.09 | 6.35 | 6.38 | 560962手 | 37350万 | -0.60 | -8.60% |
| 2018-07-31 | 7.12 | 7.50 | 6.67 | 6.98 | 1211988手 | 85949万 | 0.11 | 1.60% |
| 2018-06-29 | 9.04 | 9.29 | 6.50 | 6.87 | 997588手 | 79510万 | -2.20 | -24.26% |
| 2018-05-31 | 9.62 | 10.40 | 8.81 | 9.07 | 2258542手 | 222357万 | -0.37 | -3.92% |
| 2018-04-27 | 9.00 | 11.03 | 8.81 | 9.44 | 3460244手 | 345957万 | 0.43 | 4.77% |
| 2018-03-30 | 7.60 | 9.89 | 7.54 | 9.01 | 3394349手 | 306489万 | 1.29 | 16.71% |
| 2018-02-28 | 8.31 | 8.35 | 6.40 | 7.72 | 869769手 | 64076万 | -0.77 | -9.07% |
| 2018-01-31 | 9.24 | 9.98 | 8.40 | 8.49 | 1297790手 | 121723万 | -0.83 | -8.91% |
| 2017-12-29 | 9.84 | 10.61 | 9.03 | 9.32 | 1192767手 | 115624万 | -0.57 | -5.76% |
| 2017-11-30 | 11.63 | 12.45 | 9.82 | 9.89 | 2481602手 | 282453万 | -1.78 | -15.25% |
| 2017-10-31 | 10.67 | 15.88 | 10.65 | 11.67 | 5389755手 | 726651万 | 1.06 | 9.99% |
| 2017-09-29 | 10.50 | 11.57 | 10.36 | 10.61 | 1396455手 | 152568万 | 0.13 | 1.24% |
| 2017-08-31 | 10.28 | 10.97 | 10.03 | 10.48 | 1041695手 | 108265万 | 0.20 | 1.95% |
| 2017-07-31 | 11.53 | 11.85 | 9.90 | 10.28 | 697173手 | 75386万 | -1.25 | -10.84% |
| 2017-06-30 | 11.30 | 12.61 | 10.89 | 11.53 | 929876手 | 109868万 | -0.05 | -0.43% |
| 2017-05-31 | 13.29 | 13.30 | 11.11 | 11.58 | 942532手 | 115433万 | -1.94 | -14.35% |
| 2017-04-28 | 14.37 | 14.46 | 12.35 | 13.52 | 1092470手 | 148258万 | -0.58 | -4.11% |
| 2017-03-31 | 15.30 | 15.84 | 14.00 | 14.10 | 747771手 | 112912万 | -1.22 | -7.96% |
| 2017-02-28 | 14.89 | 15.95 | 14.74 | 15.32 | 578551手 | 87923万 | 0.45 | 3.03% |
| 2017-01-26 | 15.57 | 17.20 | 14.11 | 14.87 | 725201手 | 114018万 | -0.66 | -4.25% |
| 2016-12-30 | 17.51 | 17.64 | 15.03 | 15.53 | 695967手 | 112628万 | -1.97 | -11.26% |
| 2016-11-30 | 18.18 | 18.67 | 17.36 | 17.50 | 1386127手 | 249937万 | -0.50 | -2.78% |
| 2016-10-28 | 17.33 | 20.00 | 17.25 | 18.00 | 1495300手 | 274945万 | 0.82 | 4.77% |
| 2016-09-30 | 19.02 | 19.77 | 16.94 | 17.18 | 1602207手 | 294229万 | -1.78 | -9.39% |
| 2016-08-31 | 16.95 | 21.50 | 16.48 | 18.96 | 3712706手 | 712709万 | 2.01 | 11.86% |
| 2016-07-29 | 19.95 | 21.00 | 16.42 | 16.95 | 1794974手 | 343287万 | -1.19 | -6.56% |
| 2016-06-17 | 17.62 | 18.88 | 16.50 | 18.14 | 2122760手 | 380858万 | 0.57 | 3.24% |
| 2016-05-31 | 16.64 | 17.99 | 14.71 | 17.57 | 2898940手 | 490295万 | 0.99 | 5.97% |
| 2016-04-29 | 18.40 | 19.99 | 16.10 | 16.58 | 2970615手 | 543873万 | -2.01 | -10.81% |
| 2016-03-31 | 15.28 | 19.28 | 14.88 | 18.59 | 3907313手 | 682289万 | 3.32 | 21.74% |
| 2016-02-29 | 17.10 | 21.13 | 15.27 | 15.27 | 2757318手 | 507224万 | -1.68 | -9.91% |
| 2016-01-29 | 24.68 | 24.81 | 15.70 | 16.95 | 3498750手 | 662307万 | -7.75 | -31.38% |
| 2015-12-31 | 28.95 | 28.98 | 24.52 | 24.70 | 4143166手 | 1107250万 | -4.35 | -14.97% |
| 2015-11-30 | 27.44 | 34.88 | 27.11 | 29.05 | 11002173手 | 3414858万 | 0.04 | 0.14% |
| 2015-10-30 | 13.26 | 31.88 | 13.26 | 29.01 | 6036940手 | 1382009万 | 15.84 | 120.27% |
| 2015-09-30 | 14.90 | 14.90 | 11.16 | 13.17 | 2792455手 | 367507万 | -2.23 | -14.48% |
| 2015-08-31 | 21.00 | 23.95 | 12.12 | 15.40 | 3644113手 | 731800万 | -6.20 | -28.70% |
| 2015-07-31 | 27.45 | 28.60 | 18.19 | 21.60 | 3568541手 | 809071万 | -6.40 | -22.86% |
| 2015-06-30 | 32.72 | 43.75 | 23.83 | 28.00 | 2800328手 | 1034960万 | -4.45 | -13.71% |
| 2015-05-29 | 31.67 | 39.09 | 31.00 | 32.45 | 2159871手 | 755269万 | 1.71 | 5.36% |
| 2015-04-30 | 37.90 | 39.20 | 30.00 | 31.89 | 1809209手 | 626713万 | -6.27 | -16.43% |
| 2015-03-31 | 29.60 | 40.00 | 28.91 | 38.16 | 3008303手 | 1048284万 | 7.88 | 26.19% |
| 2015-02-27 | 26.50 | 32.50 | 26.38 | 30.09 | 856320手 | 249209万 | 1.03 | 3.66% |
| 2015-01-29 | 23.11 | 29.40 | 21.47 | 28.12 | 1147080手 | 298878万 | 5.17 | 22.53% |
| 2014-12-31 | 26.61 | 30.16 | 22.25 | 22.95 | 1017745手 | 277978万 | -3.55 | -13.40% |
| 2014-11-28 | 27.56 | 28.13 | 25.30 | 26.50 | 411599手 | 109063万 | -1.80 | -6.39% |
| 2014-10-30 | 26.64 | 28.80 | 25.72 | 28.15 | 486824手 | 131088万 | 1.74 | 7.23% |
| 2014-09-30 | 25.01 | 25.39 | 23.70 | 24.08 | 708441手 | 175315万 | 3.10 | 14.78% |
| 2014-08-22 | 20.14 | 21.98 | 19.17 | 20.98 | 1297595手 | 266107万 | 0.85 | 4.22% |
| 2014-07-31 | 21.80 | 22.20 | 19.11 | 20.13 | 629563手 | 130678万 | -1.53 | -7.06% |
| 2014-06-30 | 20.09 | 21.66 | 18.85 | 21.66 | 709877手 | 144992万 | -0.20 | -1.01% |
| 2014-05-30 | 20.30 | 22.15 | 19.35 | 19.89 | 652761手 | 137440万 | -0.61 | -2.98% |
| 2014-04-30 | 22.30 | 25.00 | 18.15 | 20.50 | 2660960手 | 593028万 | -2.30 | -10.09% |
| 2014-03-31 | 21.00 | 25.50 | 18.31 | 22.80 | 3915157手 | 847636万 | 0.77 | 3.50% |
| 2014-02-28 | 14.00 | 27.49 | 13.88 | 22.03 | 4253249手 | 889682万 | 7.87 | 55.58% |
| 2014-01-30 | 10.91 | 14.80 | 10.90 | 14.16 | 3306192手 | 428843万 | 3.14 | 28.49% |
| 2013-12-31 | 11.37 | 12.33 | 10.15 | 11.02 | 1813710手 | 204492万 | -0.98 | -8.17% |
| 2013-11-29 | 9.91 | 12.37 | 9.30 | 12.00 | 1829017手 | 197370万 | 1.97 | 19.64% |
| 2013-10-31 | 11.56 | 13.59 | 9.70 | 10.03 | 3064727手 | 369123万 | -1.44 | -12.55% |
| 2013-09-30 | 11.00 | 11.97 | 10.31 | 11.47 | 3351689手 | 375112万 | 0.46 | 4.18% |
| 2013-08-30 | 10.15 | 12.48 | 10.10 | 11.01 | 5224971手 | 580570万 | 0.90 | 8.90% |
| 2013-07-31 | 8.23 | 11.88 | 8.03 | 10.11 | 5766528手 | 591859万 | 1.74 | 20.79% |
| 2013-06-28 | 10.68 | 10.86 | 7.80 | 8.37 | 3601558手 | 342065万 | -2.26 | -21.26% |
| 2013-05-31 | 7.19 | 14.84 | 7.18 | 10.63 | 2978647手 | 311495万 | 3.51 | 49.30% |
| 2013-04-26 | 8.10 | 8.25 | 6.80 | 7.12 | 337811手 | 25045万 | -0.99 | -12.21% |
| 2013-03-29 | 7.83 | 8.48 | 7.30 | 8.11 | 724752手 | 57529万 | 0.28 | 3.58% |
| 2013-02-28 | 7.42 | 8.14 | 7.36 | 7.83 | 505471手 | 39312万 | 0.38 | 5.10% |
| 2013-01-31 | 7.27 | 8.16 | 7.02 | 7.45 | 728025手 | 55073万 | 0.25 | 3.47% |
| 2012-12-31 | 6.41 | 7.42 | 6.01 | 7.20 | 652040手 | 44869万 | 0.77 | 11.97% |
| 2012-11-30 | 8.25 | 8.40 | 6.20 | 6.43 | 688154手 | 51862万 | -1.87 | -22.53% |
| 2012-10-31 | 7.04 | 9.40 | 6.90 | 8.30 | 1298152手 | 109408万 | 1.26 | 17.90% |
| 2012-09-28 | 6.91 | 7.86 | 6.76 | 7.04 | 366591手 | 27082万 | 0.12 | 1.73% |
| 2012-08-31 | 7.19 | 7.71 | 6.83 | 6.92 | 286579手 | 21114万 | -0.17 | -2.40% |
2319.12 (1.00%)
19664.10 -1.06%
