| 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 | 12.00 | 12.01 | 10.55 | 10.85 | 835196手 | 95079万 | -1.15 | -9.58% |
| 2022-05-31 | 9.10 | 12.00 | 9.03 | 12.00 | 1159717手 | 127794万 | 2.87 | 31.43% |
| 2022-04-29 | 11.18 | 11.39 | 8.35 | 9.13 | 628596手 | 64674万 | -2.05 | -18.34% |
| 2022-03-31 | 13.07 | 14.50 | 10.31 | 11.18 | 1245300手 | 154281万 | -1.88 | -14.39% |
| 2022-02-28 | 11.80 | 13.70 | 11.50 | 13.06 | 693068手 | 88480万 | 1.46 | 12.59% |
| 2022-01-28 | 13.34 | 14.15 | 11.21 | 11.60 | 727555手 | 95362万 | -1.53 | -11.65% |
| 2021-12-31 | 13.86 | 15.60 | 12.80 | 13.13 | 1859162手 | 265036万 | -0.63 | -4.58% |
| 2021-11-30 | 13.15 | 13.94 | 12.71 | 13.76 | 829694手 | 110999万 | 0.51 | 3.85% |
| 2021-10-29 | 14.62 | 15.30 | 13.06 | 13.25 | 772349手 | 110326万 | -1.17 | -8.11% |
| 2021-09-30 | 15.04 | 15.99 | 13.45 | 14.42 | 1433137手 | 212339万 | -0.95 | -6.18% |
| 2021-08-31 | 15.76 | 17.35 | 14.43 | 15.37 | 2164291手 | 340342万 | -0.38 | -2.41% |
| 2021-07-30 | 18.55 | 22.29 | 14.60 | 15.75 | 3660427手 | 672350万 | -2.81 | -15.14% |
| 2021-06-30 | 26.64 | 26.65 | 18.38 | 18.56 | 6214393手 | 1408359万 | -5.66 | -23.37% |
| 2021-05-31 | 10.33 | 24.22 | 10.33 | 24.22 | 1861200手 | 300181万 | 13.89 | 134.46% |
| 2021-04-30 | 13.17 | 13.44 | 10.24 | 10.33 | 1747431手 | 210241万 | -3.33 | -24.38% |
| 2021-03-31 | 10.23 | 16.08 | 10.12 | 13.66 | 4205122手 | 552026万 | 3.43 | 33.53% |
| 2021-02-26 | 9.76 | 10.66 | 9.03 | 10.23 | 321264手 | 31773万 | 0.33 | 3.33% |
| 2021-01-29 | 11.45 | 11.78 | 9.44 | 9.90 | 634786手 | 66974万 | -1.62 | -14.06% |
| 2020-12-31 | 11.33 | 12.77 | 10.23 | 11.52 | 775814手 | 89220万 | 0.20 | 1.77% |
| 2020-11-30 | 11.55 | 13.27 | 11.22 | 11.32 | 738028手 | 90361万 | -0.29 | -2.50% |
| 2020-10-30 | 11.08 | 11.96 | 11.00 | 11.61 | 360364手 | 41365万 | 0.58 | 5.26% |
| 2020-09-30 | 12.16 | 12.55 | 10.75 | 11.03 | 607109手 | 69683万 | -1.25 | -10.18% |
| 2020-08-31 | 11.65 | 15.26 | 11.65 | 12.28 | 1844011手 | 249170万 | 0.63 | 5.41% |
| 2020-07-31 | 9.93 | 12.80 | 9.73 | 11.65 | 1674783手 | 191180万 | 1.76 | 17.80% |
| 2020-06-30 | 10.17 | 11.38 | 9.74 | 9.89 | 563498手 | 58334万 | -0.20 | -1.98% |
| 2020-05-29 | 11.02 | 11.78 | 9.93 | 10.09 | 470753手 | 51019万 | -1.08 | -9.67% |
| 2020-04-30 | 14.20 | 15.15 | 10.47 | 11.17 | 639219手 | 81479万 | -3.10 | -21.72% |
| 2020-03-31 | 14.21 | 16.69 | 12.88 | 14.27 | 635934手 | 95316万 | 0.06 | 0.42% |
| 2020-02-28 | 14.31 | 16.98 | 12.88 | 14.21 | 558942手 | 86910万 | -1.69 | -10.63% |
| 2020-01-23 | 16.19 | 19.57 | 15.41 | 15.90 | 641953手 | 111673万 | -0.22 | -1.36% |
| 2019-12-31 | 17.41 | 17.97 | 14.79 | 16.12 | 554694手 | 91168万 | -1.28 | -7.36% |
| 2019-11-29 | 17.11 | 19.28 | 16.80 | 17.40 | 850271手 | 153810万 | 0.30 | 1.75% |
| 2019-10-31 | 16.68 | 17.81 | 16.30 | 17.10 | 578326手 | 98849万 | 0.77 | 4.71% |
| 2019-09-30 | 14.60 | 17.83 | 14.60 | 16.33 | 822663手 | 137324万 | 1.74 | 11.93% |
| 2019-08-30 | 14.42 | 15.45 | 12.35 | 14.59 | 873624手 | 123928万 | 0.08 | 0.55% |
| 2019-07-31 | 18.45 | 18.81 | 14.46 | 14.51 | 990515手 | 162089万 | -3.51 | -19.48% |
| 2019-06-28 | 27.15 | 27.36 | 15.62 | 18.02 | 1264748手 | 231318万 | -9.09 | -33.53% |
| 2019-05-31 | 27.50 | 28.88 | 24.99 | 27.11 | 581208手 | 155961万 | -0.66 | -2.38% |
| 2019-04-30 | 24.47 | 28.12 | 23.60 | 27.77 | 792405手 | 200817万 | 3.38 | 13.86% |
| 2019-03-29 | 21.66 | 25.55 | 21.28 | 24.39 | 810692手 | 191652万 | 2.80 | 12.97% |
| 2019-02-28 | 18.80 | 22.11 | 16.86 | 21.59 | 694817手 | 136750万 | 2.86 | 15.27% |
| 2019-01-31 | 17.25 | 19.27 | 16.80 | 18.73 | 489771手 | 88438万 | 1.48 | 8.58% |
| 2018-12-28 | 17.99 | 18.12 | 16.30 | 17.25 | 365214手 | 63405万 | -0.09 | -0.52% |
| 2018-11-30 | 13.02 | 18.69 | 13.02 | 17.34 | 632627手 | 105094万 | 4.32 | 33.18% |
| 2018-10-31 | 11.72 | 13.29 | 10.99 | 13.02 | 293940手 | 36029万 | 1.16 | 9.78% |
| 2018-09-28 | 11.64 | 12.14 | 11.42 | 11.86 | 143402手 | 16931万 | 0.18 | 1.54% |
| 2018-08-31 | 12.04 | 12.60 | 11.06 | 11.68 | 307765手 | 36009万 | -0.38 | -3.15% |
| 2018-07-31 | 22.26 | 26.96 | 11.76 | 12.06 | 511942手 | 88191万 | -10.35 | -46.19% |
| 2018-06-29 | 24.75 | 26.33 | 19.03 | 22.41 | 250031手 | 58263万 | -2.36 | -9.53% |
| 2018-05-31 | 27.57 | 29.20 | 23.50 | 24.77 | 391061手 | 104924万 | -2.98 | -10.74% |
| 2018-04-27 | 22.88 | 29.46 | 22.10 | 27.75 | 473980手 | 121864万 | 4.85 | 21.18% |
| 2018-03-30 | 20.10 | 23.28 | 19.92 | 22.90 | 334546手 | 73799万 | 2.68 | 13.25% |
| 2018-02-28 | 20.30 | 20.66 | 18.36 | 20.22 | 113327手 | 22253万 | -0.33 | -1.61% |
| 2018-01-31 | 21.12 | 22.96 | 20.30 | 20.55 | 260358手 | 55446万 | -0.59 | -2.79% |
| 2017-12-29 | 20.90 | 21.98 | 19.76 | 21.14 | 229130手 | 47787万 | 0.20 | 0.95% |
| 2017-11-30 | 23.68 | 23.68 | 20.11 | 20.94 | 486730手 | 106614万 | -2.31 | -9.94% |
| 2017-10-31 | 22.12 | 28.99 | 22.10 | 23.25 | 1077242手 | 275857万 | 1.26 | 5.73% |
| 2017-09-29 | 21.78 | 23.90 | 21.41 | 21.99 | 390976手 | 87332万 | 0.25 | 1.15% |
| 2017-08-31 | 20.90 | 22.95 | 19.38 | 21.74 | 494702手 | 104708万 | 0.85 | 4.07% |
| 2017-07-31 | 23.67 | 24.70 | 18.60 | 20.89 | 654729手 | 144699万 | -2.73 | -11.56% |
| 2017-06-30 | 19.35 | 25.21 | 18.60 | 23.62 | 948162手 | 215690万 | 4.17 | 21.44% |
| 2017-05-31 | 24.00 | 25.49 | 18.61 | 19.45 | 541572手 | 118860万 | -4.41 | -18.48% |
| 2017-04-28 | 33.97 | 37.70 | 22.25 | 23.86 | 831108手 | 253284万 | -9.50 | -28.48% |
| 2017-03-31 | 35.29 | 37.26 | 32.00 | 33.36 | 676051手 | 235232万 | -1.89 | -5.36% |
| 2017-02-28 | 35.20 | 39.35 | 34.86 | 35.25 | 742357手 | 273255万 | -0.19 | -0.54% |
| 2017-01-26 | 39.01 | 43.59 | 32.80 | 35.44 | 1324532手 | 516529万 | -4.40 | -11.04% |
| 2016-12-30 | 50.00 | 50.00 | 35.60 | 39.84 | 2354289手 | 966996万 | -10.46 | -20.80% |
| 2016-11-30 | 40.33 | 62.88 | 38.01 | 50.30 | 1791836手 | 910046万 | 7.45 | 17.39% |
| 2016-10-28 | 26.80 | 42.98 | 26.37 | 42.85 | 1534378手 | 512119万 | 16.08 | 60.07% |
| 2016-09-30 | 26.22 | 26.90 | 23.89 | 26.77 | 422085手 | 107080万 | 0.57 | 2.18% |
| 2016-08-31 | 22.00 | 27.45 | 21.42 | 26.20 | 618493手 | 153362万 | 4.01 | 18.07% |
| 2016-07-29 | 22.43 | 25.94 | 21.70 | 22.19 | 592883手 | 139019万 | -0.18 | -0.81% |
| 2016-06-30 | 24.10 | 24.68 | 19.51 | 22.37 | 756118手 | 167719万 | -1.40 | -5.89% |
| 2016-05-31 | 22.86 | 23.89 | 18.36 | 23.77 | 648122手 | 138422万 | 0.96 | 4.21% |
| 2016-04-29 | 21.31 | 24.30 | 20.61 | 22.81 | 666816手 | 151448万 | 1.42 | 6.64% |
| 2016-03-31 | 19.90 | 23.65 | 18.22 | 21.39 | 1108256手 | 237372万 | 1.40 | 7.00% |
| 2016-02-29 | 19.73 | 22.80 | 18.16 | 19.99 | 789828手 | 163518万 | -0.78 | -3.75% |
| 2016-01-29 | 27.80 | 28.00 | 17.00 | 20.77 | 964457手 | 207962万 | -7.12 | -25.53% |
| 2015-12-31 | 21.59 | 29.79 | 20.60 | 27.89 | 1191643手 | 304902万 | 6.73 | 31.80% |
| 2015-11-30 | 20.00 | 25.25 | 19.65 | 21.16 | 1109071手 | 250501万 | 0.02 | 0.10% |
| 2015-10-30 | 15.02 | 24.83 | 15.00 | 21.14 | 817639手 | 170271万 | 6.20 | 41.50% |
| 2015-09-30 | 15.45 | 16.70 | 12.80 | 14.94 | 593430手 | 88204万 | -0.81 | -5.14% |
| 2015-08-31 | 18.74 | 27.00 | 14.70 | 15.75 | 687005手 | 142821万 | -2.91 | -15.60% |
| 2015-07-31 | 26.35 | 28.30 | 14.55 | 18.66 | 749642手 | 157754万 | -8.74 | -31.90% |
| 2015-06-30 | 37.48 | 41.80 | 23.37 | 27.40 | 540448手 | 198173万 | -10.08 | -26.89% |
| 2015-05-29 | 27.15 | 40.18 | 26.45 | 37.48 | 602977手 | 195599万 | 13.90 | 53.54% |
| 2015-04-30 | 23.46 | 28.56 | 22.20 | 25.96 | 606134手 | 153295万 | 2.61 | 11.18% |
| 2015-03-31 | 19.80 | 24.90 | 19.65 | 23.35 | 734919手 | 164656万 | 3.99 | 20.15% |
| 2015-02-27 | 22.08 | 22.43 | 16.70 | 19.80 | 244710手 | 47950万 | -2.28 | -10.41% |
| 2015-01-29 | 18.70 | 24.00 | 18.70 | 21.90 | 276595手 | 58545万 | 3.30 | 17.74% |
| 2014-12-31 | 23.39 | 23.40 | 18.00 | 18.60 | 213608手 | 44976万 | -5.01 | -21.22% |
| 2014-11-28 | 22.22 | 24.59 | 21.26 | 23.61 | 200298手 | 45579万 | -0.09 | -0.40% |
| 2014-10-30 | 23.54 | 23.80 | 21.81 | 22.40 | 178857手 | 40639万 | 0.06 | 0.26% |
| 2014-09-30 | 17.09 | 25.93 | 17.09 | 23.54 | 171285手 | 42215万 | 7.82 | 49.75% |
| 2014-05-14 | 14.28 | 15.95 | 14.08 | 15.72 | 89284手 | 13503万 | 1.44 | 10.08% |
| 2014-04-30 | 14.77 | 16.80 | 14.00 | 14.28 | 196591手 | 30139万 | -0.30 | -2.06% |
| 2014-03-31 | 16.54 | 17.55 | 14.43 | 14.58 | 227299手 | 37278万 | -2.00 | -12.06% |
| 2014-02-28 | 17.38 | 19.65 | 16.02 | 16.58 | 412840手 | 75880万 | -0.92 | -5.26% |
| 2014-01-30 | 17.66 | 18.14 | 16.78 | 17.50 | 270117手 | 47142万 | -0.27 | -1.52% |
| 2013-12-31 | 18.70 | 20.18 | 17.10 | 17.77 | 711680手 | 132942万 | -2.03 | -10.25% |
| 2013-11-29 | 17.34 | 21.29 | 16.41 | 19.80 | 1311205手 | 251301万 | 2.40 | 13.79% |
| 2013-10-31 | 15.55 | 19.31 | 15.37 | 17.40 | 1231842手 | 217428万 | 1.85 | 11.90% |
| 2013-09-30 | 13.70 | 18.20 | 13.31 | 15.55 | 1151369手 | 189882万 | 1.85 | 13.50% |
| 2013-08-30 | 13.83 | 17.96 | 13.61 | 13.70 | 986595手 | 153589万 | -0.14 | -1.01% |
| 2013-07-31 | 11.58 | 15.51 | 11.49 | 13.84 | 897391手 | 124040万 | 2.30 | 19.93% |
| 2013-06-28 | 15.60 | 15.67 | 10.82 | 11.54 | 248595手 | 33253万 | -4.10 | -26.21% |
| 2013-05-31 | 13.52 | 16.58 | 13.52 | 15.64 | 665376手 | 102142万 | 2.18 | 16.20% |
| 2013-04-26 | 16.26 | 16.50 | 13.42 | 13.46 | 413185手 | 62820万 | -3.13 | -18.87% |
| 2013-03-29 | 18.75 | 21.09 | 16.50 | 16.59 | 955743手 | 180970万 | -2.40 | -12.64% |
| 2013-02-28 | 17.28 | 19.45 | 16.56 | 18.99 | 862218手 | 154108万 | 1.56 | 8.95% |
| 2013-01-31 | 17.79 | 18.46 | 16.23 | 17.43 | 1164887手 | 204680万 | 0.10 | 0.58% |
| 2012-12-31 | 15.00 | 19.28 | 14.81 | 17.33 | 2509928手 | 425727万 | 2.29 | 15.23% |
| 2012-11-30 | 11.45 | 18.46 | 10.92 | 15.04 | 2561949手 | 390256万 | 3.53 | 30.67% |
| 2012-10-31 | 10.11 | 12.37 | 9.93 | 11.51 | 678520手 | 75779万 | 1.40 | 13.85% |
| 2012-09-28 | 10.13 | 11.35 | 9.65 | 10.11 | 330587手 | 35473万 | -0.14 | -1.37% |
| 2012-08-31 | 9.44 | 11.50 | 9.34 | 10.25 | 443945手 | 46375万 | 0.78 | 8.24% |
| 2012-07-31 | 12.07 | 12.66 | 9.44 | 9.47 | 559462手 | 61732万 | -2.57 | -21.35% |
| 2012-06-29 | 13.81 | 13.99 | 11.22 | 12.04 | 1163321手 | 141779万 | 0.82 | 6.83% |
2319.12 (1.00%)
19664.10 -1.06%
