| 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 | 11.59 | 16.80 | 11.45 | 16.50 | 3099168手 | 443460万 | 4.89 | 42.12% |
| 2022-05-31 | 10.76 | 12.85 | 10.59 | 11.61 | 2163715手 | 257168万 | 0.83 | 7.70% |
| 2022-04-29 | 10.27 | 11.45 | 9.14 | 10.78 | 1713414手 | 181964万 | 0.57 | 5.58% |
| 2022-03-31 | 11.25 | 11.87 | 9.10 | 10.21 | 1988591手 | 209794万 | -1.03 | -9.16% |
| 2022-02-28 | 10.00 | 12.15 | 9.92 | 11.24 | 1819379手 | 198619万 | 1.48 | 15.16% |
| 2022-01-28 | 10.98 | 11.30 | 9.44 | 9.76 | 1419101手 | 148627万 | -1.15 | -10.54% |
| 2021-12-31 | 12.49 | 12.71 | 10.20 | 10.91 | 3120027手 | 351567万 | -1.79 | -14.09% |
| 2021-11-30 | 10.94 | 13.96 | 10.29 | 12.70 | 9929182手 | 1206323万 | 1.55 | 13.90% |
| 2021-10-29 | 10.89 | 13.70 | 10.52 | 11.15 | 8391238手 | 1012009万 | 1.06 | 10.51% |
| 2021-09-30 | 10.40 | 12.35 | 8.36 | 10.09 | 10014389手 | 1021850万 | -0.89 | -8.11% |
| 2021-08-31 | 6.29 | 11.79 | 6.15 | 10.98 | 10496135手 | 954107万 | 4.78 | 77.10% |
| 2021-07-30 | 5.87 | 6.35 | 5.35 | 6.20 | 2612748手 | 156663万 | 0.34 | 5.80% |
| 2021-06-30 | 5.98 | 6.98 | 5.73 | 5.86 | 3602050手 | 226049万 | -0.14 | -2.33% |
| 2021-05-31 | 5.02 | 6.09 | 4.95 | 6.00 | 2763558手 | 152271万 | 1.01 | 20.24% |
| 2021-04-30 | 5.22 | 5.74 | 4.92 | 4.99 | 2271789手 | 123097万 | -0.24 | -4.59% |
| 2021-03-31 | 5.29 | 7.13 | 5.08 | 5.23 | 4859491手 | 279053万 | -0.01 | -0.19% |
| 2021-02-26 | 5.00 | 5.43 | 4.39 | 5.24 | 1512312手 | 75041万 | 0.26 | 5.22% |
| 2021-01-29 | 6.31 | 6.52 | 4.89 | 4.98 | 2721383手 | 153707万 | -1.39 | -21.82% |
| 2020-12-31 | 7.79 | 7.84 | 6.20 | 6.37 | 3148698手 | 218311万 | -1.09 | -14.61% |
| 2020-11-30 | 9.52 | 10.67 | 7.32 | 7.46 | 7627072手 | 699448万 | -2.06 | -21.64% |
| 2020-10-30 | 7.70 | 11.20 | 7.62 | 9.52 | 10631499手 | 969921万 | 1.96 | 25.93% |
| 2020-09-30 | 6.06 | 9.85 | 6.06 | 7.56 | 12262027手 | 975480万 | 1.46 | 23.93% |
| 2020-08-31 | 6.30 | 6.66 | 5.66 | 6.10 | 2560945手 | 156490万 | -0.12 | -1.93% |
| 2020-07-31 | 5.72 | 6.64 | 5.60 | 6.22 | 1889999手 | 117219万 | 0.55 | 9.70% |
| 2020-06-30 | 5.65 | 5.93 | 5.55 | 5.67 | 897237手 | 51451万 | 0.05 | 0.89% |
| 2020-05-29 | 5.87 | 6.17 | 5.57 | 5.62 | 1081222手 | 63984万 | -0.30 | -5.07% |
| 2020-04-30 | 5.68 | 6.42 | 5.59 | 5.92 | 1982870手 | 118972万 | 0.20 | 3.50% |
| 2020-03-31 | 6.05 | 7.59 | 5.69 | 5.72 | 3256189手 | 220163万 | -0.19 | -3.21% |
| 2020-02-28 | 5.78 | 6.99 | 5.21 | 5.91 | 1959455手 | 123043万 | -0.51 | -7.94% |
| 2020-01-23 | 6.00 | 7.87 | 5.90 | 6.42 | 2783307手 | 190627万 | 0.42 | 7.00% |
| 2019-12-31 | 5.10 | 6.34 | 5.08 | 6.00 | 2526255手 | 148508万 | 0.92 | 18.11% |
| 2019-11-29 | 5.20 | 5.38 | 4.99 | 5.08 | 878454手 | 45493万 | -0.12 | -2.31% |
| 2019-10-31 | 4.85 | 5.79 | 4.81 | 5.20 | 1607094手 | 85356万 | 0.35 | 7.22% |
| 2019-09-30 | 4.81 | 5.67 | 4.72 | 4.85 | 1284082手 | 66414万 | 0.04 | 0.83% |
| 2019-08-30 | 5.47 | 5.83 | 4.69 | 4.81 | 1834592手 | 94240万 | -0.76 | -13.64% |
| 2019-07-31 | 4.60 | 6.08 | 4.40 | 5.57 | 4372108手 | 230918万 | 1.15 | 26.02% |
| 2019-06-28 | 4.40 | 4.73 | 3.98 | 4.42 | 974630手 | 43018万 | 0.02 | 0.46% |
| 2019-05-31 | 4.39 | 4.71 | 4.10 | 4.40 | 1356437手 | 59644万 | -0.17 | -3.72% |
| 2019-04-30 | 4.93 | 5.87 | 4.40 | 4.57 | 2745225手 | 145566万 | -0.28 | -5.77% |
| 2019-03-29 | 4.58 | 5.04 | 4.45 | 4.85 | 1584573手 | 75883万 | 0.27 | 5.89% |
| 2019-02-28 | 3.77 | 4.72 | 3.77 | 4.58 | 776239手 | 33938万 | 0.82 | 21.81% |
| 2019-01-31 | 3.99 | 4.28 | 3.72 | 3.76 | 529321手 | 21656万 | -0.27 | -6.70% |
| 2018-12-28 | 4.34 | 4.72 | 3.84 | 4.03 | 610629手 | 26012万 | -0.25 | -5.84% |
| 2018-11-30 | 3.95 | 4.72 | 3.93 | 4.28 | 745146手 | 31773万 | 0.33 | 8.35% |
| 2018-10-31 | 4.23 | 4.53 | 3.51 | 3.95 | 505123手 | 20055万 | -0.29 | -6.84% |
| 2018-09-28 | 4.11 | 4.68 | 4.06 | 4.24 | 778742手 | 34113万 | 0.14 | 3.42% |
| 2018-08-31 | 4.59 | 4.72 | 4.06 | 4.10 | 598865手 | 25629万 | -0.50 | -10.87% |
| 2018-07-31 | 5.01 | 5.16 | 4.11 | 4.60 | 1070974手 | 50289万 | -0.41 | -8.18% |
| 2018-06-29 | 6.17 | 6.33 | 4.88 | 5.01 | 349341手 | 19680万 | -1.24 | -19.84% |
| 2018-05-31 | 5.75 | 6.30 | 5.50 | 6.25 | 557903手 | 33350万 | 0.58 | 10.23% |
| 2018-04-27 | 6.37 | 6.43 | 5.49 | 5.67 | 342086手 | 20405万 | -0.70 | -10.99% |
| 2018-03-30 | 5.92 | 6.42 | 5.61 | 6.37 | 462522手 | 28407万 | 0.44 | 7.42% |
| 2018-02-28 | 6.04 | 6.27 | 5.11 | 5.93 | 489228手 | 27694万 | -0.09 | -1.50% |
| 2018-01-31 | 6.25 | 6.37 | 5.94 | 6.02 | 502778手 | 31098万 | -0.26 | -4.14% |
| 2017-12-29 | 6.16 | 6.31 | 5.86 | 6.28 | 377052手 | 22898万 | 0.08 | 1.29% |
| 2017-11-30 | 6.88 | 6.91 | 6.03 | 6.20 | 643712手 | 41806万 | -0.67 | -9.75% |
| 2017-10-31 | 7.35 | 7.56 | 6.80 | 6.87 | 766185手 | 55387万 | -0.40 | -5.50% |
| 2017-09-29 | 7.19 | 7.65 | 7.10 | 7.27 | 1380419手 | 101754万 | 0.08 | 1.11% |
| 2017-08-31 | 7.37 | 7.75 | 7.00 | 7.19 | 1866605手 | 136816万 | -0.23 | -3.10% |
| 2017-07-31 | 6.54 | 7.59 | 6.22 | 7.42 | 2109372手 | 147431万 | 0.88 | 13.46% |
| 2017-06-30 | 6.44 | 6.75 | 6.13 | 6.54 | 603721手 | 39235万 | 0.10 | 1.55% |
| 2017-05-31 | 6.49 | 7.10 | 6.09 | 6.44 | 728827手 | 47818万 | -0.03 | -0.46% |
| 2017-04-28 | 7.28 | 7.43 | 6.07 | 6.47 | 695865手 | 48389万 | -0.74 | -10.26% |
| 2017-03-31 | 7.69 | 8.02 | 7.09 | 7.21 | 1609033手 | 124262万 | -0.47 | -6.12% |
| 2017-02-28 | 8.08 | 8.67 | 7.53 | 7.68 | 3246965手 | 263582万 | -0.02 | -0.26% |
| 2016-07-04 | 7.62 | 7.74 | 7.51 | 7.70 | 159872手 | 12201万 | 0.06 | 0.79% |
| 2016-06-30 | 7.21 | 7.75 | 6.95 | 7.64 | 1704567手 | 126131万 | 0.42 | 5.82% |
| 2016-05-31 | 7.55 | 8.15 | 6.55 | 7.22 | 1424550手 | 103266万 | -0.28 | -3.73% |
| 2016-04-29 | 7.27 | 8.30 | 7.10 | 7.50 | 2480654手 | 189129万 | 0.21 | 2.88% |
| 2016-03-31 | 6.19 | 7.45 | 6.06 | 7.29 | 1765933手 | 122337万 | 1.16 | 18.92% |
| 2016-02-29 | 6.40 | 7.37 | 6.07 | 6.13 | 1237271手 | 85704万 | -0.26 | -4.07% |
| 2016-01-29 | 10.80 | 10.89 | 6.00 | 6.39 | 3426381手 | 279559万 | -4.52 | -41.43% |
| 2015-12-31 | 8.00 | 11.39 | 7.68 | 10.91 | 6897291手 | 670765万 | 2.88 | 35.87% |
| 2015-11-30 | 7.62 | 9.43 | 7.48 | 8.03 | 3258443手 | 277553万 | 0.31 | 4.02% |
| 2015-10-30 | 6.31 | 8.60 | 6.26 | 7.72 | 2165554手 | 166098万 | 1.46 | 23.32% |
| 2015-09-30 | 6.30 | 6.81 | 5.61 | 6.26 | 1331947手 | 83963万 | -0.10 | -1.57% |
| 2015-08-31 | 8.10 | 9.25 | 5.66 | 6.36 | 2112448手 | 169490万 | -1.72 | -21.29% |
| 2015-07-31 | 10.24 | 10.77 | 5.74 | 8.08 | 4090845手 | 347765万 | -2.25 | -21.78% |
| 2015-06-30 | 14.20 | 16.53 | 8.89 | 10.33 | 4284418手 | 613739万 | -3.76 | -26.69% |
| 2015-05-29 | 11.21 | 15.94 | 10.96 | 14.09 | 3545199手 | 471568万 | 2.40 | 20.82% |
| 2015-04-30 | 27.68 | 31.87 | 11.30 | 11.53 | 3777101手 | 711118万 | -14.38 | -55.50% |
| 2015-03-31 | 16.02 | 26.79 | 15.61 | 25.91 | 1858645手 | 384277万 | 8.53 | 54.16% |
| 2015-02-26 | 12.45 | 16.26 | 11.80 | 15.75 | 1050442手 | 142574万 | 4.42 | 39.01% |
| 2015-01-29 | 10.38 | 11.87 | 9.59 | 11.33 | 447422手 | 47213万 | 0.76 | 7.27% |
| 2014-12-31 | 10.65 | 11.51 | 10.12 | 10.45 | 330439手 | 35866万 | -1.38 | -11.66% |
| 2014-11-28 | 10.40 | 11.95 | 9.90 | 11.83 | 199463手 | 21768万 | 1.36 | 12.99% |
| 2014-10-30 | 10.98 | 11.03 | 10.28 | 10.47 | 102795手 | 10896万 | 0.23 | 2.16% |
| 2014-09-30 | 9.06 | 10.96 | 9.02 | 10.63 | 278826手 | 28081万 | 1.33 | 14.30% |
| 2014-08-22 | 8.55 | 9.35 | 8.37 | 9.30 | 601014手 | 53158万 | 0.68 | 7.89% |
| 2014-07-31 | 8.12 | 8.84 | 7.97 | 8.62 | 413895手 | 34633万 | 0.50 | 6.16% |
| 2014-06-30 | 7.38 | 8.47 | 7.15 | 8.12 | 251609手 | 19716万 | 0.21 | 2.81% |
| 2014-05-28 | 7.32 | 7.65 | 7.11 | 7.47 | 147425手 | 10894万 | 0.15 | 2.05% |
| 2014-04-30 | 7.66 | 8.61 | 7.04 | 7.32 | 439749手 | 34588万 | -0.34 | -4.44% |
| 2014-03-31 | 8.24 | 9.17 | 7.55 | 7.66 | 884362手 | 74935万 | -0.57 | -6.93% |
| 2014-02-27 | 8.26 | 9.42 | 8.11 | 8.23 | 998432手 | 88582万 | -0.08 | -0.96% |
| 2014-01-30 | 7.68 | 8.55 | 7.47 | 8.31 | 840875手 | 68538万 | 0.60 | 7.78% |
| 2013-12-31 | 8.42 | 8.64 | 7.15 | 7.71 | 893595手 | 69742万 | -1.35 | -14.90% |
| 2013-11-29 | 7.76 | 9.47 | 7.11 | 9.06 | 2935416手 | 256184万 | 1.29 | 16.60% |
| 2013-10-31 | 7.19 | 8.20 | 6.92 | 7.77 | 772607手 | 57812万 | 0.52 | 7.17% |
| 2013-09-30 | 6.78 | 7.45 | 6.64 | 7.25 | 460836手 | 32416万 | 0.42 | 6.15% |
| 2013-08-30 | 6.14 | 7.87 | 6.10 | 6.83 | 1197303手 | 85104万 | 0.74 | 12.15% |
| 2013-07-31 | 6.22 | 6.46 | 5.63 | 6.09 | 437362手 | 26899万 | -0.15 | -2.40% |
| 2013-06-28 | 7.92 | 8.05 | 5.72 | 6.24 | 446280手 | 31699万 | -1.68 | -21.21% |
| 2013-05-31 | 11.72 | 14.48 | 7.44 | 7.92 | 666903手 | 75722万 | -3.74 | -32.08% |
| 2013-04-26 | 12.72 | 12.87 | 11.56 | 11.66 | 171085手 | 21109万 | -1.02 | -8.04% |
| 2013-03-29 | 14.09 | 15.03 | 12.64 | 12.68 | 708348手 | 100613万 | -1.39 | -9.88% |
| 2013-02-28 | 13.01 | 14.12 | 12.94 | 14.07 | 280870手 | 38203万 | 1.06 | 8.15% |
| 2013-01-31 | 14.12 | 15.29 | 12.85 | 13.01 | 614264手 | 85868万 | -1.19 | -8.38% |
2319.12 (1.00%)
19664.10 -1.06%
