| 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 | 5.79 | 6.23 | 5.37 | 5.90 | 5462992手 | 316953万 | 0.17 | 2.97% |
| 2022-05-31 | 5.45 | 5.90 | 5.28 | 5.73 | 4158044手 | 233598万 | 0.19 | 3.43% |
| 2022-04-29 | 7.12 | 7.14 | 4.95 | 5.54 | 5113084手 | 312842万 | -1.58 | -22.19% |
| 2022-03-31 | 7.99 | 8.02 | 6.83 | 7.12 | 5378750手 | 398133万 | -0.87 | -10.89% |
| 2022-02-28 | 7.18 | 8.51 | 7.18 | 7.99 | 6646100手 | 509380万 | 0.03 | 0.38% |
| 2022-01-28 | 9.69 | 10.11 | 7.80 | 7.96 | 9652585手 | 884253万 | -1.74 | -17.94% |
| 2021-12-31 | 8.74 | 10.38 | 8.23 | 9.70 | 21367108手 | 1993773万 | 0.94 | 10.73% |
| 2021-11-30 | 7.47 | 9.42 | 7.44 | 8.76 | 12082816手 | 1046191万 | 1.28 | 17.11% |
| 2021-10-29 | 8.41 | 8.57 | 7.20 | 7.48 | 4475784手 | 346261万 | -0.92 | -10.95% |
| 2021-09-30 | 7.45 | 8.68 | 7.35 | 8.40 | 9235104手 | 755157万 | 0.94 | 12.60% |
| 2021-08-31 | 7.30 | 8.05 | 7.12 | 7.46 | 6985703手 | 530006万 | 0.10 | 1.36% |
| 2021-07-30 | 8.89 | 8.92 | 7.02 | 7.36 | 9341537手 | 762994万 | -1.52 | -17.12% |
| 2021-06-30 | 8.80 | 9.36 | 8.36 | 8.88 | 10520611手 | 935738万 | 0.13 | 1.49% |
| 2021-05-31 | 8.52 | 8.99 | 8.17 | 8.75 | 7379829手 | 634079万 | 0.27 | 3.18% |
| 2021-04-30 | 8.60 | 9.54 | 8.00 | 8.48 | 17039624手 | 1498693万 | -0.19 | -2.19% |
| 2021-03-31 | 10.79 | 11.40 | 8.02 | 8.67 | 13451213手 | 1259333万 | -1.95 | -18.36% |
| 2021-02-26 | 10.15 | 11.33 | 9.80 | 10.62 | 9747539手 | 1029735万 | 0.34 | 3.31% |
| 2021-01-29 | 13.09 | 14.83 | 10.04 | 10.28 | 17624734手 | 2218193万 | -2.90 | -22.00% |
| 2020-12-31 | 15.73 | 16.45 | 12.50 | 13.18 | 9017121手 | 1289784万 | -2.17 | -14.14% |
| 2020-11-30 | 15.46 | 17.28 | 15.00 | 15.35 | 12524898手 | 2001257万 | -0.10 | -0.65% |
| 2020-10-30 | 14.73 | 16.38 | 14.67 | 15.45 | 10108504手 | 1564916万 | 1.04 | 7.22% |
| 2020-09-30 | 17.02 | 19.50 | 14.12 | 14.41 | 20524354手 | 3250851万 | -4.50 | -23.80% |
| 2020-08-31 | 19.85 | 21.15 | 18.03 | 18.91 | 25181154手 | 4922889万 | -0.54 | -2.78% |
| 2020-07-31 | 18.39 | 23.63 | 17.85 | 19.45 | 47091460手 | 9396837万 | 1.06 | 5.76% |
| 2020-06-30 | 14.36 | 18.48 | 14.35 | 18.39 | 37412016手 | 6273016万 | 4.21 | 29.69% |
| 2020-05-29 | 15.02 | 16.48 | 13.96 | 14.18 | 21562128手 | 3330649万 | -1.02 | -6.71% |
| 2020-04-30 | 13.62 | 15.47 | 13.27 | 15.20 | 26898768手 | 3912985万 | 1.56 | 11.44% |
| 2020-03-31 | 19.00 | 20.79 | 13.15 | 13.64 | 34057896手 | 5623146万 | -4.86 | -26.27% |
| 2020-02-28 | 16.13 | 23.23 | 14.65 | 18.50 | 46161848手 | 8412442万 | 0.58 | 3.24% |
| 2020-01-23 | 15.75 | 19.20 | 15.31 | 17.92 | 28441082手 | 4780841万 | 2.32 | 14.87% |
| 2019-12-31 | 12.64 | 18.12 | 12.50 | 15.60 | 37784392手 | 5860020万 | 2.97 | 23.52% |
| 2019-11-29 | 11.08 | 13.52 | 10.86 | 12.63 | 28905734手 | 3603981万 | 1.45 | 12.97% |
| 2019-10-31 | 12.11 | 12.27 | 10.07 | 11.18 | 23640832手 | 2648631万 | -0.72 | -6.05% |
| 2019-09-30 | 9.02 | 12.90 | 8.94 | 11.90 | 36793268手 | 4099927万 | 2.90 | 32.22% |
| 2019-08-30 | 8.42 | 10.24 | 7.87 | 9.00 | 33615704手 | 3033960万 | 0.52 | 6.13% |
| 2019-07-31 | 8.12 | 9.39 | 7.53 | 8.48 | 25185126手 | 2107200万 | 0.64 | 8.16% |
| 2019-06-28 | 8.34 | 8.43 | 7.66 | 7.84 | 16378816手 | 1308763万 | -0.32 | -3.92% |
| 2019-05-31 | 10.86 | 10.86 | 7.63 | 8.16 | 31624636手 | 2645793万 | -3.91 | -32.39% |
| 2019-04-26 | 14.23 | 15.98 | 12.07 | 12.07 | 22357224手 | 3240817万 | -2.13 | -15.00% |
| 2019-03-29 | 13.88 | 16.00 | 13.28 | 14.20 | 30410802手 | 4360346万 | 0.36 | 2.60% |
| 2019-02-28 | 10.08 | 15.45 | 9.94 | 13.84 | 20981344手 | 2706230万 | 3.83 | 38.26% |
| 2019-01-31 | 9.22 | 10.24 | 8.33 | 10.01 | 15825134手 | 1468302万 | 0.82 | 8.92% |
| 2018-12-28 | 12.10 | 12.20 | 8.94 | 9.19 | 10641782手 | 1092427万 | -2.29 | -19.95% |
| 2018-11-30 | 13.29 | 13.90 | 10.93 | 11.48 | 11110041手 | 1384509万 | -1.62 | -12.37% |
| 2018-10-31 | 13.03 | 14.12 | 10.70 | 13.10 | 9052143手 | 1138372万 | -0.39 | -2.89% |
| 2018-09-28 | 16.99 | 16.99 | 12.41 | 13.49 | 8548540手 | 1194705万 | -3.60 | -21.07% |
| 2018-08-31 | 17.04 | 17.55 | 15.20 | 17.09 | 6872167手 | 1142436万 | 0.43 | 2.58% |
| 2018-07-31 | 16.21 | 18.75 | 15.08 | 16.66 | 7823270手 | 1330709万 | 0.53 | 3.29% |
| 2018-06-29 | 17.90 | 19.73 | 14.79 | 16.13 | 7328940手 | 1265347万 | -2.17 | -11.86% |
| 2018-05-31 | 17.64 | 20.17 | 17.04 | 18.30 | 6446112手 | 1218776万 | 1.70 | 10.24% |
| 2018-04-27 | 20.35 | 21.19 | 15.95 | 16.60 | 6958224手 | 1311756万 | -3.66 | -18.07% |
| 2018-03-30 | 21.59 | 22.85 | 19.15 | 20.26 | 7686980手 | 1630077万 | -1.33 | -6.16% |
| 2018-02-28 | 17.66 | 22.25 | 17.53 | 21.59 | 7522805手 | 1487122万 | 3.74 | 20.95% |
| 2018-01-31 | 20.52 | 21.68 | 17.36 | 17.85 | 10059949手 | 1922028万 | -2.74 | -13.31% |
| 2017-12-29 | 22.00 | 23.24 | 19.59 | 20.59 | 9256860手 | 1958548万 | -1.27 | -5.81% |
| 2017-11-30 | 23.40 | 26.12 | 21.42 | 21.86 | 9448421手 | 2253685万 | -1.70 | -7.22% |
| 2017-10-31 | 21.19 | 23.85 | 21.00 | 23.56 | 6504083手 | 1473411万 | 2.37 | 11.19% |
| 2017-09-29 | 21.40 | 22.40 | 19.81 | 21.19 | 8260024手 | 1746168万 | -0.12 | -0.56% |
| 2017-08-31 | 18.81 | 21.70 | 17.65 | 21.31 | 9536416手 | 1881645万 | 2.36 | 12.45% |
| 2017-07-31 | 18.00 | 19.83 | 16.82 | 18.95 | 7722698手 | 1427111万 | 0.78 | 4.29% |
| 2017-06-30 | 39.10 | 42.75 | 15.99 | 18.17 | 6742650手 | 1321523万 | -20.88 | -53.47% |
| 2017-05-31 | 38.71 | 41.65 | 36.90 | 39.05 | 3093226手 | 1211054万 | 0.25 | 0.64% |
| 2017-04-28 | 37.86 | 39.15 | 34.76 | 38.80 | 2467672手 | 913428万 | 0.94 | 2.48% |
| 2017-03-31 | 33.36 | 39.30 | 32.56 | 37.86 | 3840513手 | 1385495万 | 4.39 | 13.12% |
| 2017-02-28 | 33.00 | 36.13 | 32.51 | 33.47 | 2052604手 | 710834万 | 0.69 | 2.10% |
| 2017-01-26 | 33.80 | 33.80 | 30.77 | 32.78 | 2288005手 | 741815万 | -1.50 | -4.38% |
| 2016-12-30 | 36.80 | 38.28 | 34.00 | 34.28 | 2732531手 | 991145万 | -2.53 | -6.87% |
| 2016-11-30 | 39.29 | 41.00 | 35.28 | 36.81 | 2756474手 | 1056363万 | -1.56 | -4.07% |
| 2016-10-28 | 36.51 | 40.11 | 36.01 | 38.37 | 2023649手 | 769632万 | 2.01 | 5.53% |
| 2016-09-30 | 36.18 | 38.00 | 33.87 | 36.36 | 3291438手 | 1180193万 | 0.06 | 0.17% |
| 2016-08-31 | 30.90 | 38.37 | 30.00 | 36.30 | 5193217手 | 1809162万 | 4.93 | 15.72% |
| 2016-07-29 | 29.50 | 34.66 | 28.14 | 31.37 | 5656571手 | 1785607万 | 1.87 | 6.34% |
| 2016-06-30 | 29.21 | 30.35 | 25.90 | 29.50 | 5069909手 | 1465615万 | 0.32 | 1.10% |
| 2016-05-31 | 25.55 | 29.29 | 23.60 | 29.18 | 6029219手 | 1636709万 | 3.63 | 14.21% |
| 2016-04-29 | 26.02 | 28.60 | 24.85 | 25.55 | 5249009手 | 1414484万 | -0.99 | -3.73% |
| 2016-03-31 | 19.79 | 26.75 | 19.60 | 26.54 | 6740962手 | 1598074万 | 6.74 | 34.04% |
| 2016-02-29 | 21.78 | 26.37 | 19.67 | 19.80 | 4936034手 | 1169207万 | -2.16 | -9.84% |
| 2016-01-29 | 30.60 | 30.60 | 20.28 | 21.96 | 7373591手 | 1821709万 | -9.06 | -29.21% |
| 2015-12-31 | 25.46 | 33.96 | 23.45 | 31.02 | 9900444手 | 2851037万 | 5.31 | 20.65% |
| 2015-11-30 | 21.60 | 30.20 | 21.00 | 25.71 | 9163791手 | 2411791万 | 3.41 | 15.29% |
| 2015-10-30 | 18.35 | 23.50 | 18.35 | 22.30 | 4638987手 | 1013711万 | 4.04 | 22.12% |
| 2015-09-30 | 20.39 | 21.94 | 16.71 | 18.26 | 3660043手 | 706231万 | -2.13 | -10.45% |
| 2015-08-31 | 26.87 | 31.17 | 17.51 | 20.39 | 5922558手 | 1525954万 | -7.10 | -25.83% |
| 2015-07-31 | 34.00 | 40.65 | 26.20 | 27.49 | 8162434手 | 2768760万 | -6.25 | -18.52% |
| 2015-06-30 | 47.15 | 54.38 | 28.35 | 33.74 | 6127473手 | 2572881万 | -12.12 | -26.43% |
| 2015-05-29 | 30.48 | 46.62 | 27.28 | 45.86 | 7090830手 | 2536589万 | 12.51 | 41.00% |
| 2015-04-30 | 26.82 | 31.48 | 24.92 | 30.51 | 8293965手 | 2324993万 | 3.71 | 13.84% |
| 2015-03-31 | 22.95 | 27.88 | 22.80 | 26.80 | 6710769手 | 1675940万 | 4.01 | 17.53% |
| 2015-02-27 | 21.40 | 23.15 | 20.37 | 22.87 | 1827566手 | 400240万 | 0.66 | 3.04% |
| 2015-01-29 | 19.02 | 22.90 | 18.73 | 21.72 | 3742779手 | 799007万 | 2.76 | 14.56% |
| 2014-12-31 | 22.53 | 22.94 | 18.35 | 18.96 | 2591718手 | 549944万 | -3.53 | -15.70% |
| 2014-11-28 | 21.50 | 22.99 | 20.76 | 22.49 | 1324447手 | 287730万 | -0.93 | -4.28% |
| 2014-10-30 | 26.31 | 26.31 | 21.49 | 21.75 | 950640手 | 216924万 | 0.00 | 0.00% |
| 2014-09-30 | 22.99 | 26.55 | 22.90 | 23.92 | 2920685手 | 735995万 | -0.50 | -2.05% |
| 2014-08-22 | 22.40 | 24.65 | 22.09 | 24.42 | 2384503手 | 554280万 | 2.00 | 8.92% |
| 2014-07-31 | 21.63 | 22.63 | 20.05 | 22.42 | 1043281手 | 224961万 | 0.99 | 4.62% |
| 2014-06-30 | 21.34 | 22.22 | 20.80 | 21.43 | 901573手 | 192639万 | -0.21 | -0.99% |
| 2014-05-30 | 21.20 | 24.56 | 20.90 | 21.25 | 1452788手 | 334652万 | 0.05 | 0.24% |
| 2014-04-30 | 42.12 | 48.68 | 20.50 | 21.20 | 1361293手 | 476598万 | -20.90 | -49.64% |
| 2014-03-31 | 49.00 | 49.28 | 39.05 | 42.10 | 468848手 | 203344万 | -6.01 | -12.49% |
| 2014-02-21 | 42.29 | 52.36 | 41.50 | 48.11 | 1215582手 | 583869万 | 5.64 | 13.28% |
| 2014-01-30 | 49.05 | 50.00 | 41.52 | 42.47 | 830659手 | 374222万 | -5.61 | -11.67% |
| 2013-12-31 | 46.43 | 49.00 | 43.80 | 48.08 | 871118手 | 400842万 | 0.23 | 0.48% |
| 2013-11-29 | 42.06 | 48.93 | 41.01 | 47.85 | 1129097手 | 504623万 | 5.10 | 11.93% |
| 2013-10-31 | 42.70 | 49.47 | 38.68 | 42.75 | 1872610手 | 818645万 | 0.26 | 0.61% |
| 2013-09-30 | 45.55 | 50.55 | 42.10 | 42.49 | 1443446手 | 669120万 | -3.29 | -7.19% |
| 2013-08-30 | 46.70 | 51.97 | 44.13 | 45.78 | 2152369手 | 1026843万 | -1.50 | -3.17% |
| 2013-07-31 | 48.21 | 59.49 | 45.78 | 47.28 | 2140293手 | 1118495万 | -0.38 | -0.80% |
| 2013-06-28 | 47.98 | 51.98 | 37.81 | 47.66 | 1260249手 | 601008万 | -0.69 | -1.43% |
| 2013-05-31 | 46.00 | 57.68 | 45.99 | 48.35 | 2645622手 | 1380342万 | 1.96 | 4.22% |
| 2013-04-26 | 75.46 | 83.99 | 39.51 | 46.39 | 1851685手 | 1012818万 | -28.97 | -38.44% |
2319.12 (1.00%)
19664.10 -1.06%
