| 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 | 31.36 | 40.77 | 29.55 | 39.61 | 6801249手 | 2332396万 | 7.65 | 23.94% |
| 2022-05-31 | 21.29 | 32.82 | 20.43 | 31.96 | 8169518手 | 2306896万 | 10.66 | 50.05% |
| 2022-04-29 | 30.90 | 31.38 | 19.60 | 21.30 | 3581657手 | 892108万 | -10.00 | -31.95% |
| 2022-03-31 | 44.00 | 45.39 | 30.77 | 31.30 | 5846646手 | 2089815万 | -12.24 | -28.11% |
| 2022-02-28 | 41.98 | 46.92 | 38.10 | 43.54 | 5318672手 | 2286703万 | 3.95 | 9.98% |
| 2022-01-28 | 38.20 | 39.59 | 31.16 | 39.59 | 3346558手 | 1175292万 | 0.84 | 2.17% |
| 2021-12-31 | 47.01 | 50.52 | 35.72 | 38.75 | 6445909手 | 2683392万 | -9.13 | -19.07% |
| 2021-11-30 | 39.00 | 53.77 | 36.41 | 47.88 | 8865586手 | 3950048万 | 10.26 | 27.27% |
| 2021-10-29 | 25.00 | 37.62 | 20.92 | 37.62 | 4937001手 | 1373614万 | 13.58 | 56.49% |
| 2021-09-30 | 11.75 | 24.04 | 10.70 | 24.04 | 7534339手 | 1329635万 | 12.43 | 107.06% |
| 2021-08-31 | 9.68 | 11.93 | 8.96 | 11.61 | 3897321手 | 383836万 | 2.11 | 22.21% |
| 2021-07-30 | 7.50 | 9.50 | 7.15 | 9.50 | 2779419手 | 230016万 | 2.03 | 27.18% |
| 2021-06-30 | 7.34 | 7.83 | 7.05 | 7.47 | 1499745手 | 111132万 | 0.14 | 1.91% |
| 2021-05-31 | 7.57 | 7.73 | 7.05 | 7.33 | 1533233手 | 113518万 | -0.27 | -3.55% |
| 2021-04-30 | 9.35 | 9.35 | 7.49 | 7.60 | 2250649手 | 190674万 | -1.77 | -18.89% |
| 2021-03-31 | 8.87 | 10.53 | 8.55 | 9.37 | 6157884手 | 587213万 | 0.48 | 5.40% |
| 2021-02-26 | 7.62 | 9.50 | 6.66 | 8.89 | 2605266手 | 214253万 | 1.17 | 15.15% |
| 2021-01-29 | 9.16 | 9.75 | 7.44 | 7.72 | 2618355手 | 222018万 | -1.37 | -15.07% |
| 2020-12-31 | 9.04 | 10.00 | 8.21 | 9.09 | 3160503手 | 287029万 | 0.09 | 1.00% |
| 2020-11-30 | 10.10 | 10.33 | 8.97 | 9.00 | 2758911手 | 262745万 | -1.03 | -10.27% |
| 2020-10-30 | 9.30 | 12.60 | 9.26 | 10.03 | 4544913手 | 488487万 | 1.05 | 11.69% |
| 2020-09-30 | 8.20 | 10.37 | 8.14 | 8.98 | 4942730手 | 452663万 | 0.80 | 9.78% |
| 2020-08-31 | 7.78 | 8.50 | 6.76 | 8.18 | 3339380手 | 255759万 | 0.47 | 6.10% |
| 2020-07-31 | 5.97 | 7.99 | 5.89 | 7.71 | 3595503手 | 248558万 | 1.75 | 29.36% |
| 2020-06-30 | 5.30 | 6.15 | 5.29 | 5.96 | 1977793手 | 113700万 | 0.68 | 12.88% |
| 2020-05-29 | 5.63 | 5.74 | 5.11 | 5.28 | 1574386手 | 85713万 | -0.41 | -7.21% |
| 2020-04-30 | 4.55 | 5.89 | 4.49 | 5.69 | 3107611手 | 164442万 | 1.17 | 25.89% |
| 2020-03-31 | 4.54 | 5.32 | 4.31 | 4.52 | 1432085手 | 68761万 | 0.02 | 0.44% |
| 2020-02-28 | 4.57 | 5.05 | 4.22 | 4.50 | 1547177手 | 72906万 | -0.58 | -11.42% |
| 2020-01-23 | 5.59 | 5.79 | 5.05 | 5.08 | 1601190手 | 88291万 | -0.36 | -6.62% |
| 2019-12-31 | 5.01 | 5.52 | 4.82 | 5.44 | 1791567手 | 92891万 | 0.48 | 9.68% |
| 2019-11-29 | 4.78 | 5.55 | 4.78 | 4.96 | 2512779手 | 129082万 | 0.14 | 2.90% |
| 2019-10-31 | 5.74 | 6.93 | 4.79 | 4.82 | 6222298手 | 368695万 | -0.65 | -11.88% |
| 2019-09-30 | 4.11 | 5.71 | 4.11 | 5.47 | 1883841手 | 91878万 | 1.37 | 33.41% |
| 2019-08-30 | 4.13 | 4.40 | 3.93 | 4.10 | 1327418手 | 55701万 | -0.05 | -1.21% |
| 2019-07-31 | 4.31 | 4.39 | 4.00 | 4.15 | 554544手 | 23160万 | -0.11 | -2.58% |
| 2019-06-28 | 4.27 | 4.34 | 4.01 | 4.26 | 499954手 | 20959万 | -0.04 | -0.93% |
| 2019-05-31 | 4.37 | 4.43 | 4.00 | 4.30 | 633358手 | 27131万 | -0.13 | -2.94% |
| 2019-04-30 | 4.73 | 5.18 | 4.27 | 4.43 | 1439603手 | 69822万 | -0.29 | -6.14% |
| 2019-03-29 | 4.58 | 5.30 | 4.46 | 4.72 | 2814783手 | 136378万 | 0.02 | 0.43% |
| 2019-02-28 | 3.52 | 5.30 | 3.48 | 4.70 | 1829302手 | 79754万 | 1.16 | 32.77% |
| 2019-01-31 | 3.39 | 4.09 | 3.30 | 3.54 | 895415手 | 32820万 | 0.20 | 5.99% |
| 2018-12-28 | 3.75 | 3.88 | 3.31 | 3.34 | 516132手 | 18852万 | -0.34 | -9.24% |
| 2018-11-30 | 3.50 | 3.89 | 3.44 | 3.68 | 535640手 | 19848万 | 0.21 | 6.05% |
| 2018-10-31 | 3.68 | 3.72 | 3.06 | 3.47 | 245015手 | 8265万 | -0.27 | -7.22% |
| 2018-09-28 | 3.67 | 3.87 | 3.65 | 3.74 | 218424手 | 8195万 | 0.05 | 1.35% |
| 2018-08-31 | 3.89 | 3.92 | 3.63 | 3.69 | 304216手 | 11478万 | -0.17 | -4.40% |
| 2018-07-31 | 3.65 | 4.05 | 3.51 | 3.86 | 453314手 | 17075万 | 0.20 | 5.46% |
| 2018-06-29 | 4.13 | 4.20 | 3.45 | 3.66 | 287069手 | 10969万 | -0.47 | -11.38% |
| 2018-05-31 | 4.27 | 4.56 | 4.05 | 4.13 | 421950手 | 18558万 | -0.14 | -3.28% |
| 2018-04-27 | 4.41 | 4.52 | 4.23 | 4.27 | 381124手 | 16704万 | -0.13 | -2.96% |
| 2018-03-30 | 4.48 | 4.88 | 4.10 | 4.40 | 527314手 | 24158万 | -0.10 | -2.22% |
| 2018-02-28 | 4.69 | 4.73 | 4.00 | 4.50 | 298045手 | 12972万 | -0.21 | -4.46% |
| 2018-01-31 | 4.84 | 5.04 | 4.70 | 4.71 | 520293手 | 25470万 | -0.11 | -2.28% |
| 2017-12-29 | 5.00 | 5.08 | 4.63 | 4.82 | 442884手 | 21434万 | -0.18 | -3.60% |
| 2017-11-30 | 5.62 | 5.78 | 4.94 | 5.00 | 665674手 | 35866万 | -0.59 | -10.55% |
| 2017-10-31 | 5.98 | 6.22 | 5.53 | 5.59 | 481121手 | 28339万 | -0.30 | -5.09% |
| 2017-09-29 | 6.09 | 6.52 | 5.85 | 5.89 | 1191683手 | 73360万 | -0.23 | -3.76% |
| 2017-08-31 | 5.89 | 6.18 | 5.70 | 6.12 | 1116615手 | 66452万 | 0.22 | 3.73% |
| 2017-07-31 | 6.26 | 6.49 | 5.47 | 5.90 | 1085643手 | 64832万 | -0.37 | -5.90% |
| 2017-06-30 | 6.12 | 6.56 | 5.84 | 6.27 | 932734手 | 58395万 | 0.17 | 2.79% |
| 2017-05-31 | 7.39 | 7.57 | 5.81 | 6.10 | 978172手 | 64907万 | -1.31 | -17.68% |
| 2017-04-28 | 8.80 | 8.99 | 7.01 | 7.41 | 866867手 | 71766万 | -1.37 | -15.60% |
| 2017-03-31 | 10.13 | 10.13 | 8.68 | 8.78 | 2261402手 | 214815万 | -1.35 | -13.33% |
| 2017-02-28 | 9.36 | 11.38 | 9.15 | 10.13 | 5038736手 | 502462万 | 0.73 | 7.77% |
| 2017-01-26 | 9.03 | 9.50 | 8.11 | 9.40 | 1361445手 | 122005万 | 0.37 | 4.10% |
| 2016-12-30 | 8.92 | 9.74 | 8.35 | 9.03 | 2627129手 | 241707万 | 0.09 | 1.01% |
| 2016-11-30 | 8.78 | 10.00 | 8.72 | 8.94 | 1484660手 | 136535万 | 0.10 | 1.13% |
| 2016-10-28 | 8.78 | 9.23 | 8.73 | 8.84 | 741480手 | 66465万 | 0.09 | 1.03% |
| 2016-09-30 | 8.76 | 9.00 | 8.47 | 8.75 | 801672手 | 69922万 | 0.00 | 0.00% |
| 2016-08-31 | 8.45 | 9.28 | 7.80 | 8.75 | 1177396手 | 105151万 | 0.27 | 3.18% |
| 2016-07-29 | 8.91 | 9.88 | 8.44 | 8.48 | 1595976手 | 146203万 | -0.37 | -4.18% |
| 2016-06-30 | 8.60 | 9.06 | 8.00 | 8.85 | 1429141手 | 123267万 | 0.20 | 2.31% |
| 2016-05-31 | 9.05 | 9.74 | 8.05 | 8.65 | 1176634手 | 103510万 | -0.38 | -4.21% |
| 2016-04-29 | 9.97 | 10.96 | 8.93 | 9.03 | 1897145手 | 188154万 | -1.02 | -10.15% |
| 2016-03-31 | 8.24 | 10.20 | 8.10 | 10.05 | 2299472手 | 211184万 | 1.86 | 22.71% |
| 2016-02-29 | 8.65 | 10.68 | 8.15 | 8.19 | 1863943手 | 179449万 | -0.40 | -4.66% |
| 2016-01-29 | 14.17 | 14.17 | 7.81 | 8.59 | 2346428手 | 241996万 | -5.61 | -39.51% |
| 2015-12-31 | 12.80 | 17.79 | 11.93 | 14.20 | 5946471手 | 908824万 | 1.48 | 11.63% |
| 2015-11-30 | 13.00 | 17.10 | 11.98 | 12.72 | 4695742手 | 695336万 | -0.79 | -5.85% |
| 2015-10-30 | 7.10 | 14.48 | 7.10 | 13.51 | 4958293手 | 576596万 | 6.45 | 91.36% |
| 2015-09-30 | 7.33 | 7.86 | 5.81 | 7.06 | 2375295手 | 167688万 | -0.28 | -3.81% |
| 2015-08-31 | 10.08 | 12.20 | 6.54 | 7.34 | 3300295手 | 343946万 | -1.82 | -19.87% |
| 2015-07-07 | 13.11 | 14.11 | 9.16 | 9.16 | 535971手 | 68030万 | -4.04 | -30.61% |
| 2015-06-30 | 16.02 | 18.60 | 11.47 | 13.20 | 3588115手 | 569951万 | -2.17 | -14.12% |
| 2015-05-29 | 14.61 | 17.85 | 12.07 | 15.37 | 4881286手 | 718456万 | 1.58 | 11.67% |
| 2015-04-30 | 15.90 | 17.32 | 10.14 | 13.54 | 4289438手 | 547274万 | -2.36 | -14.84% |
| 2015-03-31 | 9.86 | 16.31 | 9.77 | 15.90 | 2314109手 | 286423万 | 4.35 | 44.89% |
| 2015-02-27 | 9.37 | 9.75 | 8.84 | 9.69 | 346628手 | 32322万 | 0.14 | 1.49% |
| 2015-01-29 | 8.91 | 9.89 | 8.60 | 9.41 | 769134手 | 70356万 | 0.52 | 5.85% |
| 2014-12-31 | 10.29 | 11.20 | 8.80 | 8.89 | 1414555手 | 142703万 | -1.40 | -13.61% |
| 2014-11-28 | 9.10 | 10.41 | 8.42 | 10.29 | 460104手 | 43757万 | -0.69 | -7.48% |
| 2014-10-30 | 9.52 | 10.38 | 8.96 | 9.22 | 480724手 | 47061万 | 0.60 | 6.30% |
| 2014-09-30 | 7.89 | 9.80 | 7.83 | 9.52 | 546060手 | 48302万 | 1.59 | 20.05% |
| 2014-08-22 | 7.34 | 8.08 | 7.16 | 7.93 | 893274手 | 68027万 | 0.58 | 7.89% |
| 2014-07-31 | 7.03 | 7.35 | 6.91 | 7.35 | 502998手 | 35917万 | 0.38 | 5.45% |
| 2014-06-30 | 6.50 | 7.07 | 6.28 | 6.97 | 323020手 | 21523万 | 0.15 | 2.31% |
| 2014-05-30 | 6.73 | 6.95 | 6.36 | 6.50 | 310525手 | 20714万 | -0.23 | -3.42% |
| 2014-04-30 | 6.61 | 8.10 | 6.60 | 6.73 | 1337558手 | 98652万 | 0.08 | 1.20% |
| 2014-03-31 | 6.48 | 7.35 | 6.40 | 6.65 | 1060429手 | 72726万 | 0.17 | 2.62% |
| 2014-02-28 | 5.89 | 7.57 | 5.89 | 6.48 | 1551667手 | 105912万 | 0.54 | 9.09% |
| 2014-01-30 | 6.03 | 6.04 | 5.38 | 5.94 | 570048手 | 32854万 | 0.02 | 0.34% |
| 2013-12-31 | 5.60 | 6.73 | 5.23 | 5.92 | 1561176手 | 94178万 | 0.26 | 4.59% |
| 2013-11-29 | 5.40 | 5.66 | 5.13 | 5.66 | 520816手 | 28238万 | 0.23 | 4.24% |
| 2013-10-31 | 5.50 | 5.89 | 5.35 | 5.43 | 874433手 | 49157万 | -0.08 | -1.45% |
| 2013-09-30 | 5.22 | 6.29 | 5.15 | 5.51 | 1249333手 | 70888万 | 0.29 | 5.56% |
| 2013-08-30 | 5.18 | 5.79 | 5.17 | 5.22 | 872824手 | 47024万 | 0.02 | 0.39% |
| 2013-07-31 | 4.63 | 5.49 | 4.34 | 5.20 | 1005885手 | 50242万 | 0.55 | 11.83% |
| 2013-06-28 | 5.72 | 6.28 | 4.35 | 4.65 | 835022手 | 46015万 | -1.09 | -18.99% |
| 2013-05-31 | 5.03 | 6.13 | 4.88 | 5.74 | 1190282手 | 68078万 | 0.69 | 13.66% |
| 2013-04-26 | 10.40 | 11.15 | 5.03 | 5.05 | 407002手 | 28889万 | -5.31 | -51.26% |
2319.12 (1.00%)
19664.10 -1.06%
