| 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 | 11.64 | 11.80 | 10.97 | 11.48 | 602081手 | 69163万 | -0.21 | -1.80% |
| 2022-05-31 | 10.69 | 11.78 | 10.54 | 11.69 | 832959手 | 92218万 | 1.00 | 9.36% |
| 2022-04-29 | 11.28 | 12.90 | 10.09 | 10.69 | 1382048手 | 163275万 | -0.63 | -5.57% |
| 2022-03-31 | 12.57 | 12.78 | 10.26 | 11.32 | 663222手 | 76281万 | -1.16 | -9.29% |
| 2022-02-28 | 13.06 | 13.38 | 12.31 | 12.48 | 431491手 | 55949万 | -0.38 | -2.96% |
| 2022-01-28 | 16.32 | 16.85 | 12.66 | 12.86 | 1630620手 | 249825万 | -3.45 | -21.15% |
| 2021-12-31 | 14.03 | 17.20 | 13.95 | 16.31 | 2093880手 | 325842万 | 2.28 | 16.25% |
| 2021-11-30 | 13.45 | 15.10 | 13.37 | 14.03 | 1491556手 | 216354万 | 0.19 | 1.37% |
| 2021-10-29 | 14.45 | 15.21 | 13.19 | 13.84 | 968813手 | 138906万 | -0.61 | -4.22% |
| 2021-09-30 | 13.90 | 14.69 | 13.60 | 14.45 | 1131847手 | 160639万 | 0.62 | 4.48% |
| 2021-08-31 | 13.85 | 16.12 | 13.63 | 13.83 | 1039787手 | 152902万 | -0.12 | -0.86% |
| 2021-07-30 | 15.70 | 16.60 | 13.32 | 13.95 | 921490手 | 140713万 | -1.88 | -11.88% |
| 2021-06-30 | 18.75 | 19.33 | 15.61 | 15.83 | 901194手 | 153941万 | -2.92 | -15.57% |
| 2021-05-31 | 18.49 | 19.35 | 17.11 | 18.75 | 539671手 | 99006万 | 0.17 | 0.92% |
| 2021-04-30 | 20.25 | 20.67 | 18.00 | 18.58 | 761512手 | 147088万 | -1.68 | -8.29% |
| 2021-03-31 | 22.39 | 23.09 | 17.91 | 20.26 | 1078007手 | 216066万 | -2.10 | -9.39% |
| 2021-02-26 | 22.23 | 24.48 | 22.05 | 22.36 | 958954手 | 223252万 | 0.02 | 0.09% |
| 2021-01-29 | 23.80 | 26.30 | 22.06 | 22.34 | 1652431手 | 393872万 | -0.56 | -2.44% |
| 2020-12-31 | 22.54 | 26.26 | 22.08 | 22.90 | 1589044手 | 376680万 | -0.10 | -0.43% |
| 2020-11-30 | 20.97 | 24.28 | 20.01 | 23.00 | 2054793手 | 455339万 | 2.11 | 10.10% |
| 2020-10-30 | 23.76 | 25.50 | 20.50 | 20.89 | 829852手 | 188162万 | -2.60 | -11.07% |
| 2020-09-30 | 31.61 | 33.28 | 22.76 | 23.49 | 1260397手 | 333705万 | -8.36 | -26.25% |
| 2020-08-31 | 27.02 | 31.99 | 26.36 | 31.85 | 1400092手 | 407248万 | 5.15 | 19.29% |
| 2020-07-31 | 25.06 | 28.44 | 24.01 | 26.70 | 1955601手 | 508982万 | 1.48 | 5.87% |
| 2020-06-30 | 26.10 | 26.33 | 22.05 | 25.22 | 1243245手 | 300439万 | -0.41 | -1.60% |
| 2020-05-29 | 20.35 | 26.48 | 19.91 | 25.63 | 970902手 | 235363万 | 5.31 | 26.13% |
| 2020-04-30 | 22.03 | 22.79 | 20.30 | 20.32 | 1227246手 | 262526万 | -1.76 | -7.97% |
| 2020-03-31 | 16.20 | 22.20 | 16.20 | 22.08 | 2249401手 | 422065万 | 5.33 | 31.82% |
| 2020-02-28 | 14.32 | 17.25 | 13.00 | 16.75 | 2402134手 | 357455万 | 0.84 | 5.28% |
| 2020-01-23 | 16.43 | 18.50 | 15.50 | 15.91 | 1204677手 | 205246万 | -0.49 | -2.99% |
| 2019-12-31 | 15.55 | 16.66 | 14.77 | 16.40 | 887071手 | 142096万 | 1.05 | 6.84% |
| 2019-11-29 | 15.79 | 17.28 | 15.00 | 15.35 | 936405手 | 151103万 | -0.54 | -3.40% |
| 2019-10-31 | 14.56 | 17.48 | 13.80 | 15.89 | 1523218手 | 240516万 | 1.43 | 9.89% |
| 2019-09-30 | 13.17 | 14.82 | 13.13 | 14.46 | 927473手 | 131171万 | 1.29 | 9.79% |
| 2019-08-30 | 13.37 | 14.15 | 12.25 | 13.17 | 1081215手 | 144087万 | -0.21 | -1.57% |
| 2019-07-31 | 14.66 | 15.50 | 12.93 | 13.38 | 1022408手 | 144672万 | -0.97 | -6.76% |
| 2019-06-28 | 12.89 | 15.42 | 12.13 | 14.35 | 1249509手 | 173402万 | 1.43 | 11.07% |
| 2019-05-31 | 13.64 | 16.27 | 12.16 | 12.92 | 2343077手 | 327864万 | -1.29 | -9.08% |
| 2019-04-30 | 12.84 | 14.87 | 12.35 | 14.21 | 1781370手 | 239821万 | 1.38 | 10.76% |
| 2019-03-29 | 12.57 | 13.79 | 12.31 | 12.83 | 1388117手 | 179610万 | 0.28 | 2.23% |
| 2019-02-28 | 9.89 | 12.87 | 9.89 | 12.55 | 1020288手 | 118051万 | 2.67 | 27.02% |
| 2019-01-31 | 9.94 | 10.88 | 9.70 | 9.88 | 613655手 | 63391万 | -0.06 | -0.60% |
| 2018-12-28 | 10.61 | 10.85 | 9.86 | 9.94 | 511679手 | 53505万 | -0.48 | -4.61% |
| 2018-11-30 | 10.59 | 11.67 | 10.16 | 10.42 | 1025253手 | 112572万 | -0.15 | -1.42% |
| 2018-10-31 | 11.78 | 11.79 | 9.99 | 10.57 | 568234手 | 60470万 | -1.35 | -11.33% |
| 2018-09-28 | 11.72 | 12.88 | 11.30 | 11.92 | 876145手 | 105926万 | 0.19 | 1.62% |
| 2018-08-31 | 12.89 | 12.96 | 11.05 | 11.73 | 689197手 | 81792万 | -1.18 | -9.14% |
| 2018-07-31 | 13.51 | 13.86 | 11.88 | 12.91 | 1066092手 | 137548万 | -0.47 | -3.51% |
| 2018-06-29 | 16.15 | 16.53 | 13.01 | 13.38 | 1031327手 | 153431万 | -2.83 | -17.46% |
| 2018-05-31 | 14.31 | 17.82 | 14.13 | 16.21 | 2541592手 | 416551万 | 1.94 | 13.60% |
| 2018-04-27 | 15.68 | 15.95 | 14.18 | 14.27 | 649415手 | 97995万 | -1.45 | -9.22% |
| 2018-03-30 | 15.62 | 17.50 | 14.01 | 15.72 | 1655695手 | 271550万 | 0.10 | 0.64% |
| 2018-02-28 | 15.90 | 16.46 | 13.89 | 15.62 | 574167手 | 86539万 | -0.29 | -1.82% |
| 2018-01-31 | 16.98 | 18.00 | 15.90 | 15.91 | 984753手 | 168523万 | -1.07 | -6.30% |
| 2017-12-29 | 17.89 | 18.20 | 16.63 | 16.98 | 815678手 | 142112万 | -1.04 | -5.77% |
| 2017-11-30 | 20.24 | 20.34 | 16.71 | 18.02 | 1111750手 | 207584万 | -2.22 | -10.97% |
| 2017-10-31 | 20.42 | 23.25 | 19.50 | 20.24 | 1693565手 | 358328万 | 0.06 | 0.30% |
| 2017-09-29 | 22.21 | 22.80 | 19.79 | 20.18 | 2087581手 | 453174万 | -1.98 | -8.94% |
| 2017-08-31 | 22.03 | 23.64 | 21.01 | 22.16 | 4202032手 | 937294万 | 0.12 | 0.54% |
| 2017-07-31 | 21.40 | 24.79 | 19.22 | 22.04 | 5371183手 | 1191231万 | 0.68 | 3.18% |
| 2017-06-30 | 15.40 | 23.89 | 14.00 | 21.36 | 5297453手 | 1097670万 | 5.89 | 38.07% |
| 2017-05-31 | 19.10 | 19.40 | 14.86 | 15.47 | 1313020手 | 226496万 | -3.56 | -18.71% |
| 2017-04-28 | 22.88 | 23.30 | 18.25 | 19.03 | 1147168手 | 239984万 | -3.84 | -16.79% |
| 2017-03-31 | 25.40 | 26.60 | 22.67 | 22.87 | 2165500手 | 536327万 | -2.51 | -9.89% |
| 2017-02-28 | 23.78 | 27.99 | 23.03 | 25.38 | 2745547手 | 718731万 | 1.75 | 7.41% |
| 2017-01-26 | 28.31 | 28.66 | 21.88 | 23.63 | 2185226手 | 556890万 | -4.68 | -16.53% |
| 2016-12-30 | 26.45 | 33.47 | 25.56 | 28.31 | 7909129手 | 2373544万 | 2.11 | 8.05% |
| 2016-11-30 | 34.00 | 35.74 | 25.55 | 26.20 | 9018812手 | 2816114万 | -3.34 | -11.31% |
| 2016-10-27 | 16.20 | 29.54 | 15.85 | 29.54 | 8062724手 | 1786568万 | 13.26 | 81.45% |
| 2016-09-30 | 79.00 | 86.40 | 15.26 | 16.28 | 4236493手 | 1707968万 | -64.02 | -79.73% |
| 2016-08-31 | 50.56 | 87.50 | 48.18 | 80.30 | 3223279手 | 2179972万 | 28.83 | 56.01% |
| 2016-07-29 | 52.40 | 70.18 | 50.10 | 51.47 | 2148853手 | 1269001万 | 1.11 | 2.20% |
| 2016-06-30 | 32.58 | 50.36 | 32.30 | 50.36 | 476047手 | 186593万 | 17.82 | 54.76% |
| 2016-05-31 | 32.37 | 35.50 | 29.53 | 32.54 | 313476手 | 100949万 | 0.17 | 0.53% |
| 2016-04-29 | 31.04 | 33.58 | 29.86 | 32.37 | 250699手 | 79560万 | 1.12 | 3.58% |
| 2016-03-31 | 27.28 | 32.55 | 26.50 | 31.25 | 384758手 | 114560万 | 3.97 | 14.55% |
| 2016-02-29 | 29.00 | 31.40 | 26.18 | 27.28 | 207252手 | 61426万 | -1.40 | -4.88% |
| 2016-01-29 | 37.40 | 37.43 | 26.50 | 28.68 | 374923手 | 112337万 | -8.51 | -22.88% |
| 2015-12-31 | 37.99 | 41.29 | 34.29 | 37.19 | 909332手 | 345740万 | -0.63 | -1.67% |
| 2015-11-30 | 28.11 | 38.09 | 28.00 | 37.82 | 843287手 | 281121万 | 8.96 | 31.05% |
| 2015-10-30 | 24.06 | 29.40 | 23.85 | 28.86 | 533084手 | 145158万 | 4.83 | 20.10% |
| 2015-09-30 | 25.01 | 25.78 | 21.01 | 24.03 | 390962手 | 93541万 | -1.67 | -6.50% |
| 2015-08-31 | 30.46 | 39.60 | 24.90 | 25.70 | 861106手 | 278657万 | -5.52 | -17.68% |
| 2015-07-31 | 42.18 | 43.50 | 25.55 | 31.22 | 841294手 | 283375万 | -12.04 | -27.83% |
| 2015-06-30 | 50.55 | 59.88 | 38.26 | 43.26 | 654471手 | 328453万 | -7.24 | -14.34% |
| 2015-05-29 | 40.20 | 55.26 | 36.50 | 50.50 | 539196手 | 236173万 | 7.61 | 19.10% |
| 2015-04-30 | 33.11 | 42.50 | 33.03 | 39.84 | 462118手 | 175193万 | 6.68 | 20.14% |
| 2015-03-31 | 29.83 | 36.22 | 29.59 | 33.16 | 457204手 | 150787万 | 6.15 | 20.62% |
| 2015-02-27 | 29.00 | 29.95 | 27.55 | 29.83 | 147731手 | 42867万 | -1.26 | -4.07% |
| 2015-01-29 | 28.15 | 31.27 | 27.46 | 30.94 | 247332手 | 73112万 | 2.66 | 9.41% |
| 2014-12-31 | 33.82 | 34.94 | 27.70 | 28.28 | 209200手 | 66602万 | -5.43 | -16.11% |
| 2014-11-28 | 33.05 | 33.99 | 32.45 | 33.71 | 117800手 | 39035万 | 0.30 | 0.92% |
| 2014-10-30 | 31.60 | 33.17 | 29.88 | 32.50 | 111504手 | 35489万 | 0.14 | 0.45% |
| 2014-09-30 | 28.88 | 31.58 | 28.74 | 31.23 | 94695手 | 28705万 | 2.18 | 7.50% |
| 2014-08-22 | 28.38 | 29.51 | 27.70 | 29.05 | 233185手 | 66489万 | 0.64 | 2.25% |
| 2014-07-31 | 28.43 | 29.20 | 27.21 | 28.41 | 96227手 | 27180万 | 0.44 | 1.57% |
| 2014-06-30 | 26.03 | 28.50 | 25.29 | 27.97 | 85490手 | 22852万 | 0.64 | 2.47% |
| 2014-05-30 | 24.88 | 26.68 | 24.45 | 25.94 | 49913手 | 12688万 | 0.98 | 3.93% |
| 2014-04-30 | 24.20 | 25.99 | 24.05 | 24.96 | 141935手 | 35480万 | 0.78 | 3.23% |
| 2014-03-31 | 25.34 | 28.91 | 24.00 | 24.18 | 229922手 | 59813万 | -1.17 | -4.62% |
| 2014-02-28 | 27.30 | 30.30 | 24.61 | 25.35 | 365050手 | 103638万 | -2.45 | -8.81% |
| 2014-01-30 | 28.97 | 29.29 | 25.96 | 27.80 | 325340手 | 89557万 | -1.30 | -4.47% |
| 2013-12-31 | 30.30 | 35.90 | 25.64 | 29.10 | 1025465手 | 310827万 | -4.56 | -13.55% |
| 2013-11-29 | 25.85 | 34.66 | 24.30 | 33.66 | 753781手 | 217906万 | 7.41 | 28.23% |
| 2013-10-31 | 23.80 | 29.71 | 23.44 | 26.25 | 394558手 | 102062万 | 2.69 | 11.42% |
| 2013-09-30 | 21.75 | 24.73 | 21.34 | 23.56 | 204536手 | 46866万 | 1.73 | 7.92% |
| 2013-08-30 | 21.85 | 23.18 | 21.51 | 21.83 | 189997手 | 42396万 | -0.05 | -0.23% |
| 2013-07-31 | 19.48 | 22.55 | 19.05 | 21.88 | 185267手 | 38729万 | 2.40 | 12.32% |
| 2013-06-28 | 23.32 | 23.32 | 18.50 | 19.48 | 106960手 | 22329万 | -3.77 | -16.21% |
| 2013-05-31 | 20.28 | 23.65 | 20.18 | 23.25 | 191206手 | 42901万 | 2.66 | 12.92% |
| 2013-04-26 | 22.09 | 22.33 | 19.21 | 20.59 | 115518手 | 24108万 | -1.51 | -6.83% |
| 2013-03-29 | 24.30 | 24.44 | 21.88 | 22.10 | 169681手 | 39225万 | -2.21 | -9.09% |
| 2013-02-28 | 24.10 | 25.75 | 23.76 | 24.31 | 197934手 | 48806万 | 0.15 | 0.62% |
2319.12 (1.00%)
19664.10 -1.06%
