| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-24 | 5.54 | 6.19 | 5.29 | 5.74 | 1684873手 | 96785万 | 0.20 | 3.61% |
| 2022-04-29 | 7.72 | 7.80 | 5.08 | 5.54 | 2550576手 | 169006万 | -2.19 | -28.33% |
| 2022-03-31 | 9.02 | 9.75 | 7.11 | 7.73 | 6947524手 | 589173万 | -1.10 | -12.46% |
| 2022-02-28 | 7.96 | 9.20 | 7.86 | 8.83 | 3858699手 | 326781万 | 1.06 | 13.64% |
| 2022-01-28 | 9.67 | 9.81 | 7.55 | 7.77 | 4976912手 | 440300万 | -1.90 | -19.65% |
| 2021-12-31 | 9.75 | 11.49 | 9.46 | 9.67 | 15964353手 | 1670867万 | -0.22 | -2.22% |
| 2021-11-30 | 7.03 | 10.28 | 6.94 | 9.89 | 12303499手 | 1090579万 | 2.82 | 39.89% |
| 2021-10-29 | 8.10 | 8.41 | 7.00 | 7.07 | 5244124手 | 414780万 | -0.82 | -10.39% |
| 2021-09-30 | 10.09 | 10.42 | 7.43 | 7.89 | 7651019手 | 689426万 | -2.21 | -21.88% |
| 2021-08-31 | 8.15 | 13.50 | 8.13 | 10.10 | 19762854手 | 2078178万 | 1.95 | 23.93% |
| 2021-07-30 | 7.03 | 8.79 | 6.37 | 8.15 | 8204219手 | 625938万 | 1.08 | 15.28% |
| 2021-06-30 | 6.36 | 7.24 | 6.30 | 7.07 | 4368406手 | 299577万 | 0.67 | 10.47% |
| 2021-05-31 | 6.88 | 7.05 | 6.17 | 6.40 | 2483932手 | 163513万 | -0.55 | -7.91% |
| 2021-04-30 | 6.40 | 8.27 | 5.99 | 6.95 | 7520658手 | 549636万 | 0.57 | 8.93% |
| 2021-03-31 | 5.79 | 6.94 | 5.51 | 6.38 | 3691475手 | 231878万 | 0.63 | 10.96% |
| 2021-02-26 | 5.62 | 6.14 | 4.99 | 5.75 | 1610485手 | 90102万 | 0.06 | 1.05% |
| 2021-01-29 | 6.77 | 7.15 | 5.45 | 5.69 | 3454177手 | 210638万 | -1.08 | -15.95% |
| 2020-12-31 | 6.67 | 7.78 | 6.10 | 6.77 | 4553957手 | 311980万 | 0.04 | 0.59% |
| 2020-11-30 | 8.68 | 9.16 | 6.66 | 6.73 | 8816610手 | 699576万 | -1.47 | -17.93% |
| 2020-10-30 | 6.59 | 8.88 | 6.59 | 8.20 | 9799317手 | 783824万 | 1.76 | 27.33% |
| 2020-09-30 | 6.18 | 8.75 | 5.61 | 6.44 | 12452796手 | 876343万 | 0.21 | 3.37% |
| 2020-08-31 | 4.89 | 6.75 | 4.58 | 6.23 | 5926009手 | 321563万 | 1.36 | 27.93% |
| 2020-07-31 | 3.95 | 5.04 | 3.86 | 4.87 | 4685156手 | 217029万 | 0.93 | 23.60% |
| 2020-06-30 | 4.12 | 4.34 | 3.87 | 3.94 | 2076796手 | 85723万 | -0.16 | -3.90% |
| 2020-05-29 | 4.04 | 4.47 | 3.88 | 4.10 | 1880335手 | 77361万 | 0.03 | 0.74% |
| 2020-04-30 | 3.66 | 4.34 | 3.60 | 4.07 | 2679473手 | 106749万 | 0.41 | 11.20% |
| 2020-03-31 | 4.05 | 4.44 | 3.61 | 3.66 | 2529753手 | 102230万 | -0.33 | -8.27% |
| 2020-02-28 | 3.83 | 4.64 | 3.50 | 3.99 | 2265396手 | 95180万 | -0.27 | -6.34% |
| 2020-01-23 | 5.13 | 5.44 | 4.15 | 4.26 | 2192227手 | 111933万 | -0.82 | -16.14% |
| 2019-12-31 | 4.84 | 5.27 | 4.76 | 5.08 | 1726300手 | 86132万 | 0.21 | 4.31% |
| 2019-11-29 | 5.10 | 5.17 | 4.62 | 4.87 | 962004手 | 46656万 | -0.27 | -5.25% |
| 2019-10-31 | 5.19 | 5.69 | 5.06 | 5.14 | 1491636手 | 79435万 | 0.00 | 0.00% |
| 2019-09-30 | 5.15 | 5.83 | 5.09 | 5.14 | 2360042手 | 129363万 | 0.05 | 0.98% |
| 2019-08-30 | 5.63 | 5.66 | 4.82 | 5.09 | 1833582手 | 94702万 | -0.58 | -10.23% |
| 2019-07-31 | 6.21 | 6.35 | 5.53 | 5.67 | 1839589手 | 108334万 | -0.41 | -6.74% |
| 2019-06-28 | 6.15 | 6.57 | 5.53 | 6.08 | 3133753手 | 188548万 | -0.11 | -1.78% |
| 2019-05-31 | 7.12 | 7.22 | 6.04 | 6.19 | 3364932手 | 220883万 | -1.29 | -17.25% |
| 2019-04-30 | 6.91 | 9.30 | 6.91 | 7.48 | 10087489手 | 811816万 | 0.74 | 10.98% |
| 2019-03-29 | 6.23 | 7.76 | 6.01 | 6.74 | 8200145手 | 566351万 | 0.52 | 8.36% |
| 2019-02-28 | 5.12 | 6.69 | 5.00 | 6.22 | 4785099手 | 290558万 | 1.12 | 21.96% |
| 2019-01-31 | 4.85 | 6.25 | 4.74 | 5.10 | 5689254手 | 320168万 | 0.26 | 5.37% |
| 2018-12-28 | 5.04 | 6.19 | 4.83 | 4.84 | 5148908手 | 281469万 | 0.15 | 3.20% |
| 2018-11-30 | 4.34 | 5.33 | 4.33 | 4.69 | 3139594手 | 151816万 | 0.35 | 8.06% |
| 2018-10-31 | 5.31 | 5.46 | 4.02 | 4.34 | 1655796手 | 76249万 | -1.02 | -19.03% |
| 2018-09-28 | 5.33 | 5.98 | 5.12 | 5.36 | 2731663手 | 151520万 | 0.01 | 0.19% |
| 2018-08-31 | 5.86 | 5.94 | 4.72 | 5.35 | 4594510手 | 250067万 | -0.50 | -8.55% |
| 2018-07-31 | 5.80 | 6.10 | 5.16 | 5.85 | 2911035手 | 162735万 | 0.12 | 2.09% |
| 2018-06-29 | 9.02 | 9.56 | 5.31 | 5.73 | 2998212手 | 223388万 | -3.48 | -37.78% |
| 2018-05-31 | 9.02 | 9.46 | 7.90 | 9.21 | 2912946手 | 255147万 | 0.31 | 3.48% |
| 2018-04-27 | 9.68 | 9.83 | 8.29 | 8.90 | 1114480手 | 100591万 | -0.76 | -7.87% |
| 2018-03-30 | 9.42 | 10.86 | 8.82 | 9.66 | 2006440手 | 199175万 | 0.11 | 1.15% |
| 2018-02-28 | 10.16 | 10.28 | 8.70 | 9.55 | 789030手 | 74687万 | -0.65 | -6.37% |
| 2018-01-31 | 10.59 | 10.94 | 9.92 | 10.20 | 1626123手 | 169680万 | -0.33 | -3.13% |
| 2017-12-29 | 11.29 | 11.72 | 9.80 | 10.53 | 2313736手 | 246803万 | -0.69 | -6.15% |
| 2017-11-30 | 12.63 | 13.83 | 11.09 | 11.22 | 3528638手 | 446250万 | -1.43 | -11.30% |
| 2017-10-31 | 13.10 | 13.46 | 11.68 | 12.65 | 1940828手 | 242711万 | -0.27 | -2.09% |
| 2017-09-29 | 11.79 | 14.66 | 11.52 | 12.92 | 4375135手 | 573750万 | 1.22 | 10.43% |
| 2017-08-31 | 11.28 | 12.24 | 10.70 | 11.70 | 2481473手 | 286818万 | 0.41 | 3.63% |
| 2017-07-31 | 11.26 | 12.08 | 9.95 | 11.29 | 2226207手 | 247161万 | 0.03 | 0.27% |
| 2017-06-30 | 10.85 | 11.86 | 9.83 | 11.26 | 2565747手 | 279406万 | 0.29 | 2.64% |
| 2017-05-31 | 12.08 | 13.18 | 10.65 | 10.97 | 2140820手 | 251991万 | -1.12 | -9.26% |
| 2017-04-28 | 13.15 | 14.60 | 11.50 | 12.09 | 1415990手 | 182758万 | -1.06 | -8.06% |
| 2017-03-31 | 13.97 | 15.27 | 13.00 | 13.15 | 2558018手 | 369763万 | -0.91 | -6.47% |
| 2017-02-28 | 12.39 | 15.33 | 12.20 | 14.06 | 2190355手 | 301849万 | 1.67 | 13.48% |
| 2017-01-26 | 12.81 | 13.78 | 11.39 | 12.39 | 1258624手 | 160457万 | -0.40 | -3.13% |
| 2016-12-30 | 16.37 | 16.45 | 12.58 | 12.79 | 1687521手 | 245299万 | -3.43 | -21.15% |
| 2016-11-30 | 15.50 | 16.74 | 15.18 | 16.22 | 2440615手 | 390969万 | 0.62 | 3.97% |
| 2016-10-28 | 16.29 | 17.21 | 15.54 | 15.60 | 1880056手 | 308553万 | -0.54 | -3.35% |
| 2016-09-30 | 16.51 | 17.18 | 14.82 | 16.14 | 2677175手 | 427225万 | -0.33 | -2.00% |
| 2016-08-31 | 17.14 | 17.78 | 15.82 | 16.47 | 3107671手 | 527908万 | -0.65 | -3.80% |
| 2016-07-29 | 16.98 | 21.11 | 16.13 | 17.12 | 7660569手 | 1430217万 | 0.12 | 0.71% |
| 2016-06-30 | 14.92 | 17.59 | 13.80 | 17.00 | 7173472手 | 1159063万 | 2.27 | 15.41% |
| 2016-05-31 | 15.20 | 16.60 | 13.20 | 14.73 | 3706222手 | 552497万 | -0.38 | -2.52% |
| 2016-04-29 | 17.00 | 18.88 | 13.95 | 15.11 | 5649825手 | 928562万 | -12.80 | -45.86% |
| 2016-03-31 | 17.15 | 28.02 | 16.86 | 27.91 | 4567634手 | 992288万 | 10.70 | 62.17% |
| 2016-02-29 | 18.36 | 22.96 | 17.21 | 17.21 | 2152911手 | 439327万 | -1.30 | -7.02% |
| 2016-01-29 | 31.11 | 31.88 | 16.82 | 18.51 | 2856913手 | 643224万 | -12.69 | -40.67% |
| 2015-12-31 | 31.80 | 36.49 | 26.19 | 31.20 | 5812437手 | 1789759万 | -0.50 | -1.58% |
| 2015-11-30 | 20.90 | 33.57 | 20.90 | 31.70 | 1557507手 | 475467万 | 12.70 | 66.84% |
| 2015-09-18 | 37.90 | 41.77 | 18.20 | 19.00 | 1132122手 | 392161万 | -20.24 | -51.58% |
| 2015-08-31 | 66.28 | 71.49 | 36.80 | 39.24 | 1322954手 | 750176万 | -34.40 | -46.71% |
| 2015-07-31 | 81.82 | 81.82 | 73.64 | 73.64 | 4705手 | 3746万 | -27.37 | -27.10% |
| 2015-06-19 | 103.00 | 127.00 | 95.01 | 101.01 | 557433手 | 590047万 | 0.02 | 0.02% |
| 2015-05-29 | 76.13 | 108.28 | 72.00 | 100.99 | 500206手 | 434475万 | 20.82 | 27.33% |
| 2015-04-30 | 67.31 | 80.55 | 67.11 | 76.18 | 513442手 | 372259万 | 8.68 | 12.86% |
| 2015-03-31 | 57.54 | 70.00 | 56.88 | 67.50 | 1099724手 | 672963万 | 13.77 | 27.06% |
| 2015-02-26 | 49.95 | 52.85 | 48.00 | 50.88 | 253612手 | 128899万 | -0.37 | -0.72% |
| 2015-01-29 | 48.50 | 55.42 | 46.51 | 51.25 | 493598手 | 251249万 | 3.72 | 7.62% |
| 2014-12-31 | 48.90 | 50.02 | 44.75 | 48.80 | 399953手 | 190295万 | -0.40 | -0.81% |
| 2014-11-28 | 53.05 | 53.49 | 48.97 | 49.20 | 191308手 | 96931万 | 0.46 | 0.87% |
| 2014-10-30 | 58.20 | 58.33 | 53.00 | 53.28 | 112553手 | 62583万 | -0.99 | -1.70% |
| 2014-09-30 | 49.90 | 59.88 | 49.71 | 58.20 | 214102手 | 116657万 | 5.72 | 10.90% |
| 2014-08-22 | 52.47 | 54.68 | 50.61 | 52.48 | 789571手 | 414101万 | -0.54 | -1.02% |
| 2014-07-31 | 50.70 | 53.69 | 45.06 | 53.02 | 653060手 | 325141万 | 1.86 | 3.64% |
| 2014-06-30 | 51.97 | 53.20 | 45.50 | 51.16 | 175705手 | 86668万 | -6.55 | -12.12% |
| 2014-05-28 | 53.80 | 56.50 | 52.52 | 54.04 | 91171手 | 49229万 | 0.34 | 0.63% |
| 2014-04-30 | 61.40 | 64.97 | 51.51 | 53.70 | 262014手 | 154197万 | -7.15 | -11.75% |
| 2014-03-31 | 69.50 | 70.68 | 59.62 | 60.85 | 328626手 | 210533万 | -6.13 | -9.15% |
| 2014-02-27 | 78.00 | 82.50 | 66.66 | 66.98 | 275797手 | 207320万 | -11.58 | -14.74% |
| 2014-01-30 | 79.88 | 91.73 | 76.50 | 78.56 | 366968手 | 308566万 | -0.44 | -0.56% |
| 2013-12-31 | 75.00 | 80.29 | 66.30 | 79.00 | 324170手 | 240785万 | -1.25 | -1.56% |
| 2013-11-29 | 72.81 | 80.29 | 68.80 | 80.25 | 260712手 | 195672万 | 7.95 | 11.00% |
| 2013-10-31 | 77.59 | 83.00 | 62.43 | 72.30 | 300506手 | 212877万 | -5.29 | -6.82% |
| 2013-09-30 | 68.00 | 80.30 | 65.20 | 77.59 | 347191手 | 247054万 | 9.07 | 13.24% |
| 2013-08-30 | 72.10 | 77.18 | 65.81 | 68.52 | 679240手 | 481430万 | -3.68 | -5.10% |
| 2013-07-31 | 78.56 | 95.10 | 67.20 | 72.20 | 614904手 | 498643万 | -7.80 | -9.75% |
| 2013-06-28 | 84.00 | 93.00 | 70.60 | 80.00 | 435595手 | 362136万 | -3.49 | -4.18% |
| 2013-05-31 | 60.45 | 92.00 | 60.42 | 83.49 | 386318手 | 294599万 | 23.04 | 38.11% |
| 2013-04-26 | 57.85 | 68.39 | 51.55 | 60.45 | 358373手 | 209852万 | 2.46 | 4.24% |
| 2013-03-29 | 43.98 | 57.99 | 43.01 | 57.99 | 296559手 | 146118万 | 14.12 | 32.19% |
| 2013-02-28 | 37.55 | 44.98 | 37.01 | 43.87 | 215930手 | 88292万 | 6.32 | 16.83% |
| 2013-01-31 | 33.97 | 39.55 | 32.32 | 37.55 | 312216手 | 114457万 | 3.55 | 10.44% |
| 2012-12-31 | 28.32 | 34.30 | 27.60 | 34.00 | 207519手 | 65735万 | 5.68 | 20.06% |
| 2012-11-30 | 34.95 | 35.80 | 27.60 | 28.32 | 346141手 | 110124万 | -7.21 | -20.29% |
| 2012-10-31 | 30.69 | 35.85 | 29.86 | 35.53 | 261428手 | 85368万 | 4.83 | 15.73% |
| 2012-09-28 | 30.17 | 36.50 | 29.52 | 30.70 | 297842手 | 98240万 | 0.53 | 1.76% |
| 2012-08-31 | 26.09 | 33.79 | 25.62 | 30.17 | 407295手 | 125262万 | 4.02 | 15.37% |
| 2012-07-31 | 24.71 | 29.70 | 23.85 | 26.15 | 594097手 | 157645万 | 2.07 | 8.60% |
| 2012-06-29 | 42.33 | 46.41 | 22.42 | 24.08 | 380649手 | 95291万 | -18.55 | -43.51% |
| 2012-05-31 | 42.00 | 49.77 | 40.15 | 42.63 | 82580手 | 36706万 | 0.88 | 2.11% |
2319.12 (1.00%)
19664.10 -1.06%
