| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-10-20 | 15.56 | 17.20 | 15.00 | 16.22 | 1441907手 | 236479万 | 0.62 | 3.97% |
| 2021-09-30 | 15.36 | 15.92 | 13.80 | 15.60 | 2240468手 | 337453万 | 0.19 | 1.23% |
| 2021-08-31 | 18.43 | 19.14 | 15.15 | 15.41 | 4264767手 | 733239万 | -2.31 | -13.04% |
| 2021-07-30 | 18.19 | 20.25 | 14.70 | 17.72 | 7023937手 | 1245175万 | -0.46 | -2.53% |
| 2021-06-30 | 23.17 | 25.23 | 17.69 | 18.18 | 8043683手 | 1710296万 | -5.76 | -24.06% |
| 2021-05-31 | 16.03 | 24.88 | 16.03 | 23.94 | 13170897手 | 2684239万 | 6.87 | 40.25% |
| 2021-04-30 | 9.42 | 17.07 | 8.72 | 17.07 | 3107314手 | 371482万 | 7.61 | 80.44% |
| 2021-03-31 | 10.83 | 11.19 | 9.27 | 9.46 | 2692809手 | 271386万 | -1.36 | -12.57% |
| 2021-02-26 | 11.32 | 12.25 | 10.30 | 10.82 | 2445094手 | 271810万 | -0.59 | -5.17% |
| 2021-01-29 | 18.35 | 18.55 | 11.02 | 11.41 | 3559322手 | 525432万 | -6.92 | -37.75% |
| 2020-12-31 | 17.60 | 20.52 | 16.41 | 18.33 | 5220884手 | 970188万 | 1.63 | 9.76% |
| 2020-11-30 | 18.00 | 19.50 | 16.55 | 16.70 | 2710185手 | 480678万 | -1.59 | -8.69% |
| 2020-10-30 | 20.02 | 25.33 | 18.00 | 18.29 | 5034495手 | 1041702万 | -1.15 | -5.92% |
| 2020-09-30 | 19.26 | 22.20 | 16.44 | 19.44 | 5117016手 | 968166万 | 0.15 | 0.78% |
| 2020-08-31 | 23.65 | 28.50 | 18.54 | 19.29 | 5589677手 | 1323528万 | -4.49 | -18.88% |
| 2020-07-31 | 28.60 | 31.30 | 19.70 | 23.78 | 10189880手 | 2583348万 | -4.73 | -16.59% |
| 2020-06-30 | 26.79 | 34.10 | 21.59 | 28.51 | 11183992手 | 3101652万 | 1.81 | 6.78% |
| 2020-05-29 | 19.05 | 31.60 | 18.56 | 26.70 | 11284804手 | 2935094万 | 7.61 | 39.86% |
| 2020-04-30 | 11.32 | 25.28 | 10.92 | 19.09 | 13723998手 | 2511288万 | 7.64 | 66.72% |
| 2020-03-31 | 8.57 | 15.44 | 8.23 | 11.45 | 10885534手 | 1305393万 | 2.91 | 34.08% |
| 2020-02-28 | 8.94 | 12.25 | 8.14 | 8.54 | 7218773手 | 682428万 | 0.41 | 5.04% |
| 2020-01-23 | 7.02 | 8.29 | 6.78 | 8.13 | 4034296手 | 300005万 | 0.89 | 12.29% |
| 2019-12-31 | 6.57 | 7.24 | 6.42 | 7.24 | 1260660手 | 85894万 | 0.67 | 10.20% |
| 2019-11-29 | 7.10 | 7.60 | 6.41 | 6.57 | 1128300手 | 79645万 | -0.62 | -8.62% |
| 2019-10-31 | 7.87 | 8.50 | 7.05 | 7.19 | 2452839手 | 190265万 | -0.28 | -3.75% |
| 2019-09-30 | 6.51 | 7.99 | 6.51 | 7.47 | 2319089手 | 171294万 | 0.92 | 14.05% |
| 2019-08-30 | 6.02 | 7.17 | 5.50 | 6.55 | 1609705手 | 103836万 | 0.52 | 8.62% |
| 2019-07-31 | 6.81 | 7.48 | 5.95 | 6.03 | 1032882手 | 68840万 | -0.71 | -10.53% |
| 2019-06-28 | 7.17 | 7.20 | 6.40 | 6.74 | 918871手 | 62070万 | -0.45 | -6.26% |
| 2019-05-31 | 7.88 | 7.89 | 6.73 | 7.19 | 1434699手 | 105791万 | -1.00 | -12.21% |
| 2019-04-30 | 7.96 | 11.84 | 7.95 | 8.19 | 4297537手 | 412904万 | 0.25 | 3.15% |
| 2019-03-29 | 7.56 | 9.58 | 7.28 | 7.94 | 3791619手 | 320703万 | 0.53 | 7.15% |
| 2019-02-28 | 5.59 | 7.77 | 5.57 | 7.41 | 1097331手 | 74661万 | 1.73 | 30.46% |
| 2019-01-31 | 6.48 | 6.75 | 5.65 | 5.68 | 629915手 | 40293万 | -0.78 | -12.07% |
| 2018-12-28 | 7.49 | 8.05 | 6.41 | 6.46 | 583030手 | 41968万 | -0.93 | -12.59% |
| 2018-11-30 | 6.95 | 8.56 | 6.95 | 7.39 | 1154289手 | 89701万 | 0.45 | 6.48% |
| 2018-10-31 | 7.80 | 8.49 | 6.09 | 6.94 | 712866手 | 51730万 | -0.96 | -12.15% |
| 2018-09-28 | 7.74 | 8.24 | 7.30 | 7.90 | 609976手 | 46663万 | 0.22 | 2.87% |
| 2018-08-31 | 10.56 | 10.58 | 7.65 | 7.68 | 763747手 | 68282万 | -2.95 | -27.75% |
| 2018-07-31 | 10.47 | 11.74 | 9.50 | 10.63 | 1126500手 | 116326万 | -0.02 | -0.19% |
| 2018-06-29 | 13.98 | 14.02 | 9.92 | 10.65 | 733183手 | 86749万 | -3.26 | -23.44% |
| 2018-05-31 | 15.07 | 17.49 | 13.80 | 13.91 | 1195203手 | 187795万 | -1.18 | -7.82% |
| 2018-04-27 | 16.50 | 16.91 | 13.31 | 15.09 | 824845手 | 128979万 | -1.13 | -6.97% |
| 2018-03-30 | 14.20 | 17.97 | 14.03 | 16.22 | 1478620手 | 237502万 | 1.99 | 13.98% |
| 2018-02-28 | 18.40 | 18.40 | 12.73 | 14.23 | 843593手 | 118817万 | -4.17 | -22.66% |
| 2018-01-31 | 18.84 | 19.70 | 17.81 | 18.40 | 434321手 | 81068万 | -0.77 | -4.02% |
| 2017-12-29 | 19.24 | 19.90 | 17.50 | 19.17 | 389249手 | 72608万 | -0.19 | -0.98% |
| 2017-11-30 | 21.20 | 21.33 | 17.91 | 19.36 | 514851手 | 102461万 | -1.74 | -8.25% |
| 2017-10-31 | 22.39 | 23.09 | 21.00 | 21.10 | 325662手 | 71966万 | -1.28 | -5.72% |
| 2017-09-29 | 20.70 | 24.10 | 20.23 | 22.38 | 1112397手 | 243834万 | 1.75 | 8.48% |
| 2017-08-31 | 20.30 | 21.69 | 19.68 | 20.63 | 874632手 | 179338万 | 0.85 | 4.30% |
| 2017-07-19 | 20.44 | 20.60 | 19.40 | 19.78 | 316769手 | 63927万 | -0.67 | -3.28% |
| 2017-06-30 | 21.81 | 22.30 | 19.22 | 20.45 | 630621手 | 130989万 | -1.56 | -7.09% |
| 2017-05-31 | 23.55 | 23.80 | 21.00 | 22.01 | 325027手 | 72848万 | -1.69 | -7.13% |
| 2017-04-28 | 23.75 | 26.37 | 21.71 | 23.70 | 662709手 | 162786万 | 0.02 | 0.08% |
| 2017-03-31 | 23.79 | 25.47 | 23.14 | 23.68 | 611866手 | 147984万 | -0.23 | -0.96% |
| 2017-02-28 | 22.00 | 24.31 | 21.43 | 23.91 | 630189手 | 144098万 | 1.67 | 7.51% |
| 2017-01-26 | 24.09 | 25.08 | 20.84 | 22.24 | 312983手 | 71778万 | -2.03 | -8.36% |
| 2016-12-30 | 25.45 | 26.10 | 21.76 | 24.27 | 556982手 | 134811万 | -1.18 | -4.64% |
| 2016-11-30 | 25.42 | 27.59 | 25.01 | 25.45 | 638775手 | 168487万 | 0.15 | 0.59% |
| 2016-10-28 | 25.33 | 26.98 | 25.13 | 25.30 | 484562手 | 125330万 | -0.03 | -0.12% |
| 2016-09-30 | 26.85 | 26.98 | 24.78 | 25.33 | 686798手 | 176068万 | -1.48 | -5.52% |
| 2016-08-31 | 27.59 | 28.64 | 25.97 | 26.81 | 566453手 | 154733万 | -0.72 | -2.62% |
| 2016-07-29 | 27.30 | 31.31 | 27.16 | 27.53 | 678242手 | 197500万 | 0.28 | 1.03% |
| 2016-06-30 | 25.33 | 28.00 | 25.00 | 27.25 | 628666手 | 166461万 | 1.95 | 7.71% |
| 2016-05-31 | 27.18 | 28.12 | 23.80 | 25.30 | 442956手 | 113055万 | -1.65 | -6.12% |
| 2016-04-29 | 27.35 | 29.89 | 25.24 | 26.95 | 716609手 | 198210万 | -0.70 | -2.53% |
| 2016-03-31 | 22.90 | 27.94 | 22.80 | 27.65 | 917478手 | 236262万 | 4.69 | 20.43% |
| 2016-02-29 | 23.00 | 28.10 | 21.81 | 22.96 | 1013614手 | 259876万 | -0.27 | -1.16% |
| 2016-01-29 | 34.80 | 34.80 | 20.88 | 23.23 | 1282388手 | 315527万 | -11.54 | -33.19% |
| 2015-12-31 | 40.88 | 42.49 | 33.91 | 34.77 | 1720309手 | 639787万 | -5.16 | -12.92% |
| 2015-11-30 | 29.00 | 40.57 | 27.10 | 39.93 | 2342542手 | 784413万 | 9.94 | 33.14% |
| 2015-10-30 | 27.27 | 32.98 | 26.56 | 29.99 | 1949858手 | 585791万 | 3.67 | 13.94% |
| 2015-09-30 | 22.30 | 27.31 | 19.03 | 26.32 | 2661928手 | 629297万 | 2.83 | 12.05% |
| 2015-08-31 | 31.71 | 43.00 | 22.97 | 23.49 | 2342960手 | 801715万 | -7.91 | -25.19% |
| 2015-07-31 | 118.81 | 118.81 | 30.17 | 31.40 | 2025079手 | 794287万 | -100.61 | -76.21% |
| 2015-06-17 | 104.00 | 143.80 | 102.01 | 132.01 | 255755手 | 311907万 | 30.50 | 30.05% |
| 2015-05-29 | 86.00 | 106.91 | 78.63 | 101.51 | 384248手 | 341471万 | 19.00 | 23.75% |
| 2015-04-30 | 58.00 | 88.50 | 56.27 | 80.00 | 332388手 | 237727万 | 22.22 | 38.46% |
| 2015-03-31 | 43.78 | 60.72 | 42.01 | 57.78 | 595876手 | 302498万 | 15.21 | 34.41% |
| 2015-02-27 | 39.60 | 45.10 | 37.93 | 44.20 | 194547手 | 79643万 | 3.75 | 9.53% |
| 2015-01-29 | 36.98 | 40.84 | 33.78 | 39.35 | 269071手 | 101722万 | 5.15 | 15.06% |
| 2014-12-31 | 42.47 | 46.95 | 33.40 | 34.20 | 327824手 | 133055万 | -8.60 | -20.09% |
| 2014-11-28 | 37.76 | 44.50 | 36.70 | 42.80 | 221750手 | 87896万 | -0.70 | -1.82% |
| 2014-10-30 | 37.90 | 39.85 | 37.01 | 38.35 | 247266手 | 94732万 | -0.85 | -2.18% |
| 2014-09-30 | 35.00 | 40.48 | 34.52 | 38.95 | 661020手 | 246795万 | 18.80 | 93.30% |
| 2014-08-22 | 18.32 | 20.15 | 18.32 | 20.15 | 614手 | 115万 | 3.00 | 17.49% |
| 2014-04-18 | 14.79 | 17.27 | 14.60 | 17.15 | 301024手 | 48887万 | 2.37 | 16.04% |
| 2014-03-31 | 15.70 | 16.45 | 14.31 | 14.78 | 486658手 | 75351万 | -1.18 | -7.39% |
| 2014-02-28 | 13.21 | 17.20 | 13.03 | 15.96 | 700007手 | 108575万 | 2.76 | 20.91% |
| 2014-01-30 | 14.58 | 14.64 | 13.09 | 13.20 | 176670手 | 24316万 | -1.39 | -9.53% |
| 2013-12-31 | 15.09 | 15.90 | 13.33 | 14.59 | 333964手 | 49513万 | -1.10 | -7.01% |
| 2013-11-29 | 13.93 | 15.86 | 13.33 | 15.69 | 340445手 | 49080万 | 1.71 | 12.23% |
| 2013-10-31 | 14.34 | 15.59 | 13.11 | 13.98 | 469676手 | 68191万 | -0.37 | -2.58% |
| 2013-09-30 | 11.10 | 14.75 | 11.00 | 14.35 | 612596手 | 80855万 | 3.25 | 29.28% |
| 2013-08-30 | 10.38 | 11.95 | 10.33 | 11.10 | 292509手 | 32927万 | 0.72 | 6.94% |
| 2013-07-31 | 9.83 | 10.82 | 9.48 | 10.38 | 217248手 | 22417万 | 0.50 | 5.06% |
| 2013-06-28 | 12.70 | 12.87 | 9.37 | 9.88 | 102218手 | 11673万 | -2.87 | -22.51% |
| 2013-05-31 | 15.39 | 17.76 | 12.50 | 12.75 | 241323手 | 35160万 | -2.58 | -16.83% |
| 2013-04-26 | 16.61 | 17.36 | 15.31 | 15.33 | 101790手 | 16526万 | -1.53 | -9.07% |
| 2013-03-29 | 17.95 | 19.26 | 16.60 | 16.86 | 209622手 | 37663万 | -1.09 | -6.07% |
| 2013-02-28 | 17.90 | 18.56 | 17.57 | 17.95 | 131868手 | 23802万 | 0.03 | 0.17% |
| 2013-01-31 | 16.76 | 19.58 | 16.40 | 17.92 | 311749手 | 56661万 | 1.27 | 7.63% |
| 2012-12-31 | 13.91 | 17.25 | 13.01 | 16.65 | 182596手 | 28818万 | 2.55 | 18.09% |
| 2012-11-30 | 16.95 | 17.46 | 13.96 | 14.10 | 98529手 | 15428万 | -2.79 | -16.52% |
| 2012-10-31 | 17.26 | 18.18 | 16.70 | 16.89 | 96244手 | 16855万 | -0.36 | -2.09% |
| 2012-09-28 | 18.31 | 19.50 | 16.40 | 17.25 | 163321手 | 30168万 | -1.06 | -5.79% |
| 2012-08-31 | 17.77 | 20.18 | 17.65 | 18.31 | 286182手 | 53577万 | 0.48 | 2.69% |
| 2012-07-31 | 16.97 | 21.20 | 16.74 | 17.83 | 479681手 | 91792万 | 0.98 | 5.82% |
| 2012-06-29 | 17.47 | 17.85 | 16.41 | 16.85 | 87064手 | 14858万 | -0.62 | -3.55% |
| 2012-05-31 | 17.64 | 18.54 | 16.70 | 17.47 | 117282手 | 20726万 | -0.03 | -0.17% |
| 2012-04-27 | 16.64 | 18.47 | 16.60 | 17.50 | 80993手 | 14283万 | 0.90 | 5.42% |
| 2012-03-30 | 18.25 | 19.30 | 16.20 | 16.60 | 177987手 | 32435万 | -1.68 | -9.19% |
| 2012-02-29 | 16.04 | 19.15 | 16.00 | 18.28 | 257090手 | 45820万 | 2.07 | 12.77% |
| 2012-01-31 | 16.24 | 17.17 | 14.60 | 16.21 | 162264手 | 26367万 | 0.10 | 0.62% |
| 2011-12-30 | 21.50 | 21.69 | 15.30 | 16.11 | 176073手 | 32919万 | -4.69 | -22.55% |
| 2011-11-30 | 19.13 | 22.85 | 18.61 | 20.80 | 366220手 | 77436万 | 1.67 | 8.73% |
| 2011-10-31 | 19.98 | 20.95 | 17.65 | 19.13 | 174909手 | 33718万 | -0.92 | -4.59% |
2319.12 (1.00%)
19664.10 -1.06%
