| 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 | 5.89 | 7.02 | 5.78 | 7.00 | 3033443手 | 194340万 | 1.15 | 19.66% |
| 2022-05-31 | 4.96 | 6.92 | 4.92 | 5.85 | 2406698手 | 143227万 | 0.90 | 18.18% |
| 2022-04-29 | 6.38 | 6.45 | 4.45 | 4.95 | 1304433手 | 74295万 | -1.39 | -21.92% |
| 2022-03-31 | 7.39 | 7.44 | 5.88 | 6.34 | 1091975手 | 71906万 | -1.00 | -13.62% |
| 2022-02-28 | 7.25 | 7.79 | 7.19 | 7.34 | 893224手 | 66708万 | 0.15 | 2.09% |
| 2022-01-28 | 8.50 | 8.72 | 6.98 | 7.19 | 1314823手 | 104782万 | -1.34 | -15.71% |
| 2021-12-31 | 9.23 | 10.18 | 8.22 | 8.53 | 5751437手 | 519167万 | -0.72 | -7.78% |
| 2021-11-30 | 6.79 | 9.80 | 6.63 | 9.25 | 6883149手 | 590656万 | 2.46 | 36.23% |
| 2021-10-29 | 7.80 | 8.33 | 6.48 | 6.79 | 1746822手 | 126362万 | -0.91 | -11.82% |
| 2021-09-30 | 8.84 | 9.98 | 7.33 | 7.70 | 4685921手 | 423482万 | -1.13 | -12.80% |
| 2021-08-31 | 8.64 | 9.49 | 8.03 | 8.83 | 5831313手 | 514014万 | 0.19 | 2.20% |
| 2021-07-30 | 7.98 | 8.87 | 7.59 | 8.64 | 6405982手 | 527442万 | 0.64 | 8.00% |
| 2021-06-30 | 9.99 | 11.20 | 7.75 | 8.00 | 11572800手 | 1045848万 | -1.08 | -11.89% |
| 2021-05-31 | 5.91 | 9.08 | 5.71 | 9.08 | 2963775手 | 195872万 | 3.10 | 51.84% |
| 2021-04-30 | 5.12 | 6.69 | 5.08 | 5.98 | 4091568手 | 245559万 | 0.84 | 16.34% |
| 2021-03-31 | 5.39 | 5.48 | 5.06 | 5.14 | 1133736手 | 59755万 | -0.11 | -2.10% |
| 2021-02-26 | 5.23 | 5.47 | 4.85 | 5.25 | 807364手 | 42173万 | 0.01 | 0.19% |
| 2021-01-29 | 5.55 | 7.12 | 5.17 | 5.24 | 4509043手 | 275756万 | -0.23 | -4.21% |
| 2020-12-31 | 6.25 | 6.27 | 5.30 | 5.47 | 1257352手 | 71838万 | -0.72 | -11.63% |
| 2020-11-30 | 5.92 | 6.53 | 5.85 | 6.19 | 2305111手 | 142726万 | 0.22 | 3.69% |
| 2020-10-30 | 5.63 | 6.09 | 5.61 | 5.97 | 992865手 | 58183万 | 0.40 | 7.18% |
| 2020-09-30 | 6.24 | 6.48 | 5.47 | 5.57 | 1321311手 | 78998万 | -0.67 | -10.74% |
| 2020-08-31 | 6.04 | 7.20 | 6.00 | 6.24 | 3899295手 | 253413万 | 0.22 | 3.65% |
| 2020-07-31 | 6.57 | 7.45 | 5.76 | 6.02 | 5255855手 | 350725万 | -0.50 | -7.67% |
| 2020-06-30 | 5.96 | 7.31 | 5.80 | 6.52 | 6806817手 | 444950万 | 0.62 | 10.51% |
| 2020-05-29 | 5.00 | 6.36 | 4.90 | 5.90 | 7888555手 | 451759万 | 0.99 | 20.16% |
| 2020-04-30 | 4.78 | 5.64 | 4.33 | 4.91 | 2715957手 | 137028万 | 0.16 | 3.37% |
| 2020-03-31 | 5.34 | 6.35 | 4.54 | 4.75 | 2553668手 | 139338万 | -0.52 | -9.87% |
| 2020-02-28 | 4.51 | 6.59 | 4.06 | 5.27 | 4163210手 | 235057万 | 0.26 | 5.19% |
| 2020-01-23 | 5.00 | 5.67 | 4.94 | 5.01 | 1930905手 | 103184万 | 0.02 | 0.40% |
| 2019-12-31 | 4.46 | 5.19 | 4.44 | 4.99 | 1795844手 | 87437万 | 0.51 | 11.38% |
| 2019-11-29 | 4.56 | 4.80 | 4.34 | 4.48 | 650545手 | 29437万 | -0.09 | -1.97% |
| 2019-10-31 | 4.75 | 4.98 | 4.57 | 4.57 | 784951手 | 37693万 | -0.14 | -2.97% |
| 2019-09-30 | 5.75 | 6.29 | 4.70 | 4.71 | 3358252手 | 183394万 | -1.01 | -17.66% |
| 2019-08-30 | 5.00 | 5.72 | 4.41 | 5.72 | 1435748手 | 72721万 | 0.72 | 14.40% |
| 2019-07-31 | 5.99 | 6.06 | 4.82 | 5.00 | 1210919手 | 65620万 | -0.91 | -15.40% |
| 2019-06-28 | 9.76 | 11.18 | 5.88 | 5.91 | 2925228手 | 220409万 | -3.85 | -39.45% |
| 2019-05-31 | 10.03 | 10.71 | 9.36 | 9.76 | 817411手 | 81392万 | -0.54 | -5.24% |
| 2019-04-30 | 10.88 | 11.85 | 10.17 | 10.30 | 1084986手 | 121210万 | -0.57 | -5.24% |
| 2019-03-29 | 11.48 | 12.33 | 10.53 | 10.87 | 1458382手 | 163445万 | -0.59 | -5.15% |
| 2019-02-28 | 10.31 | 11.90 | 10.26 | 11.46 | 967321手 | 106550万 | 1.17 | 11.37% |
| 2019-01-31 | 9.27 | 10.99 | 8.88 | 10.29 | 1010579手 | 101965万 | 1.02 | 11.00% |
| 2018-12-28 | 10.86 | 11.40 | 9.12 | 9.27 | 693962手 | 74209万 | -1.56 | -14.40% |
| 2018-11-30 | 9.99 | 10.98 | 9.69 | 10.83 | 926799手 | 95645万 | 0.83 | 8.30% |
| 2018-10-31 | 10.06 | 10.50 | 8.90 | 10.00 | 504939手 | 49959万 | -0.20 | -1.96% |
| 2018-09-28 | 9.34 | 10.21 | 9.04 | 10.20 | 303790手 | 29207万 | 0.86 | 9.21% |
| 2018-08-31 | 11.51 | 11.80 | 9.29 | 9.34 | 449136手 | 46972万 | -2.04 | -17.93% |
| 2018-07-31 | 11.01 | 11.61 | 10.60 | 11.38 | 280213手 | 31154万 | 0.41 | 3.74% |
| 2018-06-29 | 11.98 | 13.28 | 10.31 | 10.97 | 351427手 | 40593万 | -1.03 | -8.58% |
| 2018-05-31 | 13.18 | 13.32 | 11.92 | 12.00 | 409294手 | 52778万 | -1.18 | -8.95% |
| 2018-04-27 | 14.08 | 14.49 | 12.89 | 13.18 | 494198手 | 68225万 | -0.75 | -5.38% |
| 2018-03-30 | 14.06 | 14.75 | 13.03 | 13.93 | 497282手 | 69387万 | -0.15 | -1.06% |
| 2018-02-28 | 14.40 | 14.69 | 12.49 | 14.08 | 406849手 | 54675万 | -0.57 | -3.89% |
| 2018-01-31 | 14.53 | 15.39 | 14.28 | 14.65 | 833201手 | 123696万 | 0.14 | 0.96% |
| 2017-12-29 | 14.37 | 14.77 | 13.61 | 14.51 | 582486手 | 83174万 | 0.23 | 1.61% |
| 2017-11-30 | 16.50 | 17.25 | 13.41 | 14.28 | 1326340手 | 201347万 | -2.21 | -13.40% |
| 2017-10-31 | 15.78 | 16.97 | 15.39 | 16.49 | 797550手 | 129622万 | 0.71 | 4.50% |
| 2017-09-29 | 15.89 | 16.88 | 14.90 | 15.78 | 972385手 | 155711万 | -0.17 | -1.07% |
| 2017-08-31 | 14.60 | 16.10 | 13.61 | 15.95 | 1601056手 | 242003万 | 1.28 | 8.72% |
| 2017-07-31 | 12.45 | 15.15 | 12.41 | 14.67 | 1540661手 | 214226万 | 2.29 | 18.50% |
| 2017-06-30 | 12.00 | 12.75 | 11.00 | 12.38 | 693178手 | 84209万 | 0.37 | 3.08% |
| 2017-05-31 | 13.53 | 13.71 | 11.68 | 12.01 | 721582手 | 93795万 | -1.56 | -11.50% |
| 2017-04-28 | 13.78 | 15.18 | 12.93 | 13.57 | 1265082手 | 180308万 | -0.07 | -0.51% |
| 2017-03-31 | 13.67 | 14.81 | 13.50 | 13.64 | 879616手 | 122713万 | -0.07 | -0.51% |
| 2017-02-28 | 13.54 | 14.00 | 13.31 | 13.71 | 475672手 | 64726万 | 0.23 | 1.71% |
| 2017-01-26 | 14.14 | 14.40 | 12.52 | 13.48 | 396490手 | 54256万 | -0.64 | -4.53% |
| 2016-12-30 | 14.86 | 15.09 | 13.71 | 14.12 | 650317手 | 93713万 | -0.71 | -4.79% |
| 2016-11-30 | 15.30 | 15.53 | 14.71 | 14.83 | 1211043手 | 183429万 | -0.36 | -2.37% |
| 2016-10-28 | 14.43 | 16.08 | 14.12 | 15.19 | 1584664手 | 237657万 | 0.81 | 5.63% |
| 2016-09-30 | 14.38 | 14.98 | 13.64 | 14.38 | 869934手 | 122931万 | -0.02 | -0.14% |
| 2016-08-31 | 14.32 | 14.87 | 13.81 | 14.40 | 1362628手 | 195968万 | 0.08 | 0.56% |
| 2016-07-29 | 15.05 | 16.80 | 14.25 | 14.32 | 2837845手 | 439526万 | -0.77 | -5.10% |
| 2016-06-30 | 14.98 | 15.79 | 13.64 | 15.09 | 2823054手 | 416179万 | 0.24 | 1.62% |
| 2016-05-31 | 16.63 | 19.09 | 13.91 | 14.85 | 1926211手 | 304557万 | -1.68 | -10.16% |
| 2016-04-29 | 21.76 | 21.76 | 16.07 | 16.53 | 2833098手 | 548898万 | -5.49 | -24.93% |
| 2016-03-31 | 45.30 | 69.65 | 20.00 | 22.02 | 2462964手 | 946308万 | -23.30 | -51.41% |
| 2016-02-29 | 45.55 | 59.96 | 42.00 | 45.32 | 549941手 | 288469万 | -0.21 | -0.46% |
| 2016-01-29 | 66.60 | 68.49 | 42.50 | 45.53 | 775757手 | 430735万 | -20.97 | -31.53% |
| 2015-12-31 | 78.90 | 84.97 | 66.19 | 66.50 | 1601814手 | 1194232万 | -13.58 | -16.96% |
| 2015-11-30 | 35.87 | 86.16 | 35.70 | 80.08 | 1340657手 | 789845万 | 43.53 | 119.10% |
| 2015-10-30 | 30.20 | 37.19 | 29.23 | 36.55 | 544604手 | 181995万 | 6.95 | 23.48% |
| 2015-09-30 | 27.66 | 30.76 | 25.50 | 29.60 | 458571手 | 127366万 | 1.53 | 5.45% |
| 2015-08-31 | 33.70 | 39.97 | 25.70 | 28.07 | 640353手 | 216562万 | -5.99 | -17.59% |
| 2015-07-31 | 50.57 | 52.58 | 32.69 | 34.06 | 631654手 | 243736万 | -16.61 | -32.78% |
| 2015-06-30 | 50.01 | 66.28 | 43.38 | 50.67 | 763865手 | 432299万 | 3.03 | 6.36% |
| 2015-05-29 | 35.20 | 51.55 | 34.81 | 47.64 | 610670手 | 258839万 | 12.95 | 36.88% |
| 2015-04-30 | 35.00 | 38.99 | 33.80 | 35.11 | 569531手 | 206799万 | 0.16 | 0.46% |
| 2015-03-31 | 27.94 | 37.54 | 27.50 | 34.95 | 400420手 | 124608万 | 6.38 | 22.84% |
| 2015-02-27 | 27.18 | 28.07 | 25.00 | 27.94 | 102096手 | 27739万 | -0.69 | -2.40% |
| 2015-01-29 | 26.02 | 29.02 | 24.73 | 28.73 | 268858手 | 73073万 | 2.49 | 9.49% |
| 2014-12-31 | 29.40 | 30.08 | 25.14 | 26.24 | 247359手 | 68847万 | -3.21 | -10.90% |
| 2014-11-28 | 28.78 | 30.87 | 27.91 | 29.45 | 222815手 | 65030万 | 0.44 | 1.57% |
| 2014-10-30 | 29.00 | 29.00 | 25.76 | 28.00 | 122406手 | 32983万 | -0.36 | -1.36% |
| 2014-09-30 | 23.50 | 26.77 | 23.31 | 26.39 | 107712手 | 26560万 | 3.18 | 13.70% |
| 2014-08-22 | 20.59 | 23.80 | 20.43 | 23.21 | 326276手 | 72151万 | 2.61 | 12.67% |
| 2014-07-31 | 21.20 | 21.78 | 19.51 | 20.60 | 164997手 | 34458万 | -0.28 | -1.34% |
| 2014-06-30 | 18.50 | 21.27 | 18.20 | 20.88 | 188666手 | 37055万 | 2.19 | 11.84% |
| 2014-05-30 | 17.99 | 18.84 | 17.65 | 18.50 | 61303手 | 11176万 | 0.62 | 3.47% |
| 2014-04-30 | 18.08 | 20.86 | 17.05 | 17.88 | 172946手 | 33064万 | -0.20 | -1.11% |
| 2014-03-31 | 19.87 | 20.47 | 18.00 | 18.08 | 175970手 | 34039万 | -1.50 | -7.66% |
| 2014-02-28 | 18.26 | 22.69 | 18.17 | 19.58 | 368842手 | 76387万 | 1.30 | 7.11% |
| 2014-01-30 | 21.50 | 22.70 | 18.00 | 18.28 | 380573手 | 76993万 | -3.45 | -15.88% |
| 2013-12-31 | 20.56 | 23.90 | 18.82 | 21.73 | 683012手 | 147223万 | -1.07 | -4.69% |
| 2013-11-29 | 16.48 | 24.00 | 16.21 | 22.80 | 729901手 | 148604万 | 6.20 | 37.35% |
| 2013-10-31 | 15.95 | 17.96 | 15.40 | 16.60 | 200767手 | 33685万 | 0.65 | 4.08% |
| 2013-09-30 | 15.40 | 16.45 | 15.20 | 15.95 | 111489手 | 17734万 | 0.61 | 3.98% |
| 2013-08-30 | 14.10 | 16.14 | 14.10 | 15.34 | 163271手 | 25088万 | 1.17 | 8.26% |
| 2013-07-31 | 13.70 | 14.78 | 13.50 | 14.17 | 99546手 | 14201万 | 0.48 | 3.51% |
| 2013-06-28 | 15.81 | 16.62 | 12.78 | 13.69 | 127627手 | 19645万 | -2.21 | -13.90% |
| 2013-05-31 | 14.11 | 16.37 | 14.11 | 15.90 | 138486手 | 21762万 | 1.75 | 12.37% |
| 2013-04-26 | 14.20 | 15.89 | 13.75 | 14.15 | 102631手 | 15409万 | -0.15 | -1.05% |
| 2013-03-29 | 15.72 | 16.15 | 14.10 | 14.30 | 71121手 | 10916万 | -1.39 | -8.86% |
| 2013-02-28 | 16.17 | 16.74 | 15.40 | 15.69 | 97301手 | 15704万 | -0.71 | -4.33% |
| 2013-01-31 | 14.51 | 16.69 | 14.42 | 16.40 | 212202手 | 32808万 | 2.00 | 13.89% |
| 2012-12-31 | 12.50 | 15.08 | 12.04 | 14.40 | 164324手 | 22779万 | 1.90 | 15.20% |
| 2012-11-30 | 14.80 | 15.38 | 12.03 | 12.50 | 72763手 | 10370万 | -2.30 | -15.54% |
| 2012-10-31 | 14.67 | 16.00 | 14.40 | 14.80 | 100232手 | 15174万 | 0.15 | 1.02% |
| 2012-09-28 | 14.88 | 15.79 | 14.24 | 14.65 | 54639手 | 8319万 | -0.20 | -1.35% |
| 2012-08-31 | 15.00 | 15.60 | 14.65 | 14.85 | 48912手 | 7453万 | -0.03 | -0.20% |
2319.12 (1.00%)
19664.10 -1.06%
