| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-18 | 15.17 | 18.94 | 14.75 | 17.93 | 574964手 | 100449万 | 3.02 | 20.25% |
| 2022-04-29 | 18.61 | 18.80 | 13.30 | 14.91 | 542242手 | 86154万 | -3.69 | -19.84% |
| 2022-03-31 | 23.08 | 23.35 | 18.26 | 18.60 | 665031手 | 134056万 | -4.65 | -20.00% |
| 2022-02-28 | 23.75 | 25.40 | 22.26 | 23.25 | 359702手 | 85030万 | -0.22 | -0.94% |
| 2022-01-28 | 29.88 | 33.32 | 23.31 | 23.47 | 814687手 | 236696万 | -6.44 | -21.53% |
| 2021-12-31 | 29.51 | 31.42 | 27.31 | 29.91 | 500625手 | 146529万 | 0.12 | 0.40% |
| 2021-11-30 | 23.41 | 30.20 | 23.10 | 29.79 | 532421手 | 144436万 | 6.32 | 26.93% |
| 2021-10-29 | 23.81 | 26.99 | 23.24 | 23.47 | 356686手 | 89446万 | -0.06 | -0.26% |
| 2021-09-30 | 25.13 | 26.70 | 23.00 | 23.53 | 284174手 | 70686万 | -1.85 | -7.29% |
| 2021-08-31 | 30.20 | 31.68 | 24.80 | 25.38 | 401050手 | 114608万 | -4.76 | -15.79% |
| 2021-07-30 | 31.15 | 31.73 | 27.00 | 30.14 | 552625手 | 161513万 | -1.18 | -3.77% |
| 2021-06-30 | 32.49 | 33.25 | 28.12 | 31.32 | 629002手 | 192256万 | -0.86 | -2.67% |
| 2021-05-31 | 37.49 | 38.30 | 30.51 | 32.18 | 712402手 | 235613万 | -5.07 | -13.61% |
| 2021-04-30 | 30.89 | 38.21 | 29.20 | 37.25 | 702514手 | 236131万 | 6.30 | 20.36% |
| 2021-03-31 | 34.95 | 38.96 | 28.21 | 30.95 | 787447手 | 251640万 | -3.94 | -11.29% |
| 2021-02-26 | 40.67 | 47.87 | 34.35 | 34.89 | 818076手 | 334072万 | -7.12 | -16.95% |
| 2021-01-29 | 35.62 | 45.38 | 33.10 | 42.01 | 1268461手 | 490958万 | 6.21 | 17.35% |
| 2020-12-31 | 33.48 | 37.73 | 32.50 | 35.80 | 868448手 | 304679万 | 3.24 | 9.95% |
| 2020-11-30 | 40.35 | 40.97 | 32.50 | 32.56 | 742295手 | 276510万 | -8.35 | -20.41% |
| 2020-10-30 | 40.40 | 46.10 | 35.81 | 40.91 | 1250307手 | 504430万 | 0.88 | 2.20% |
| 2020-09-30 | 37.04 | 41.49 | 30.56 | 40.03 | 1616486手 | 558891万 | 2.90 | 7.81% |
| 2020-08-31 | 46.40 | 50.50 | 35.95 | 37.13 | 1465917手 | 610143万 | -8.17 | -18.04% |
| 2020-07-31 | 33.20 | 53.69 | 29.54 | 45.30 | 2442491手 | 943088万 | 13.16 | 40.95% |
| 2020-06-30 | 22.14 | 35.33 | 21.38 | 32.14 | 1898208手 | 535559万 | 10.16 | 46.22% |
| 2020-05-29 | 17.45 | 24.35 | 17.20 | 21.98 | 1723210手 | 363085万 | 4.51 | 25.82% |
| 2020-04-30 | 14.74 | 19.93 | 14.17 | 17.47 | 2310992手 | 407968万 | 2.62 | 17.64% |
| 2020-03-31 | 15.42 | 16.89 | 13.13 | 14.85 | 1587666手 | 242442万 | -0.57 | -3.70% |
| 2020-02-28 | 13.33 | 16.18 | 13.33 | 15.42 | 1066247手 | 161272万 | 0.61 | 4.12% |
| 2020-01-23 | 15.05 | 16.70 | 14.54 | 14.81 | 792945手 | 124073万 | -0.18 | -1.20% |
| 2019-12-31 | 13.72 | 15.36 | 13.30 | 14.99 | 745224手 | 108125万 | 1.20 | 8.70% |
| 2019-11-29 | 14.20 | 15.43 | 13.25 | 13.79 | 836632手 | 120699万 | -0.33 | -2.34% |
| 2019-10-31 | 13.63 | 14.78 | 13.07 | 14.12 | 792651手 | 110124万 | 0.52 | 3.82% |
| 2019-09-30 | 11.10 | 14.12 | 11.10 | 13.60 | 1061976手 | 140026万 | 2.29 | 20.25% |
| 2019-08-30 | 11.03 | 12.15 | 9.98 | 11.31 | 587182手 | 66797万 | 0.28 | 2.54% |
| 2019-07-31 | 12.03 | 12.55 | 10.68 | 11.03 | 538277手 | 62714万 | -0.75 | -6.37% |
| 2019-06-28 | 12.33 | 12.39 | 10.60 | 11.78 | 499343手 | 57163万 | -0.50 | -4.07% |
| 2019-05-31 | 12.05 | 14.55 | 12.00 | 12.28 | 1532430手 | 203562万 | -0.31 | -2.46% |
| 2019-04-30 | 12.58 | 14.28 | 12.09 | 12.59 | 1190807手 | 158845万 | 0.18 | 1.45% |
| 2019-03-29 | 12.68 | 13.94 | 11.73 | 12.41 | 1318812手 | 168865万 | -0.24 | -1.90% |
| 2019-02-28 | 9.91 | 13.10 | 9.91 | 12.65 | 575226手 | 68657万 | 2.73 | 27.52% |
| 2019-01-31 | 10.60 | 11.18 | 9.85 | 9.92 | 502525手 | 53083万 | -0.68 | -6.42% |
| 2018-12-28 | 12.03 | 12.68 | 10.41 | 10.60 | 497115手 | 58125万 | -1.12 | -9.56% |
| 2018-11-30 | 10.53 | 12.56 | 10.36 | 11.72 | 987291手 | 113276万 | 1.39 | 13.46% |
| 2018-10-31 | 14.50 | 14.63 | 9.62 | 10.33 | 897251手 | 97982万 | -4.47 | -30.20% |
| 2018-09-28 | 13.40 | 14.92 | 13.15 | 14.80 | 490414手 | 67902万 | 1.21 | 8.90% |
| 2018-08-31 | 17.23 | 17.24 | 13.44 | 13.59 | 1003773手 | 150263万 | -3.45 | -20.25% |
| 2018-07-31 | 20.69 | 23.40 | 17.00 | 17.04 | 793908手 | 155572万 | -3.64 | -17.60% |
| 2018-06-29 | 24.73 | 24.88 | 19.51 | 20.68 | 691874手 | 152492万 | -4.02 | -16.27% |
| 2018-05-31 | 23.45 | 27.24 | 22.61 | 24.70 | 1256555手 | 316684万 | 1.25 | 5.33% |
| 2018-04-27 | 24.81 | 24.85 | 20.68 | 23.45 | 859095手 | 196797万 | -0.71 | -2.94% |
| 2018-03-30 | 21.28 | 24.19 | 21.00 | 24.16 | 1070957手 | 241421万 | 2.88 | 13.53% |
| 2018-02-28 | 22.20 | 22.36 | 17.82 | 21.28 | 426426手 | 83620万 | -0.86 | -3.88% |
| 2018-01-31 | 19.86 | 23.05 | 19.25 | 22.14 | 637396手 | 133807万 | 2.26 | 11.37% |
| 2017-12-29 | 20.65 | 21.37 | 18.52 | 19.88 | 570721手 | 112077万 | -0.55 | -2.69% |
| 2017-11-30 | 23.80 | 24.33 | 19.50 | 20.43 | 702443手 | 153341万 | -3.23 | -13.65% |
| 2017-10-31 | 22.00 | 24.85 | 21.30 | 23.66 | 610547手 | 143725万 | 1.90 | 8.73% |
| 2017-09-29 | 20.77 | 22.68 | 19.71 | 21.76 | 528410手 | 112259万 | 0.98 | 4.72% |
| 2017-08-31 | 18.90 | 20.78 | 17.78 | 20.78 | 826947手 | 158056万 | 1.74 | 9.14% |
| 2017-07-31 | 16.09 | 19.20 | 14.75 | 19.04 | 851367手 | 151370万 | -0.84 | -4.22% |
| 2017-05-16 | 19.94 | 20.33 | 18.00 | 19.88 | 309470手 | 59770万 | -0.06 | -0.30% |
| 2017-04-28 | 18.48 | 19.98 | 18.17 | 19.94 | 447353手 | 85845万 | 1.44 | 7.78% |
| 2017-03-31 | 19.19 | 19.78 | 18.26 | 18.50 | 354126手 | 67447万 | -0.68 | -3.54% |
| 2017-02-28 | 18.27 | 19.73 | 17.99 | 19.18 | 385439手 | 73179万 | 0.91 | 4.98% |
| 2017-01-26 | 18.18 | 19.42 | 16.69 | 18.27 | 504308手 | 92346万 | 0.13 | 0.72% |
| 2016-12-30 | 21.83 | 21.84 | 17.11 | 18.14 | 816584手 | 153477万 | -3.71 | -16.98% |
| 2016-11-30 | 20.40 | 22.75 | 20.28 | 21.85 | 1034584手 | 222596万 | 0.40 | 1.86% |
| 2016-10-28 | 19.77 | 21.78 | 19.60 | 21.45 | 611731手 | 125290万 | 1.89 | 9.66% |
| 2016-09-30 | 20.12 | 20.79 | 19.10 | 19.56 | 471506手 | 94262万 | -0.55 | -2.73% |
| 2016-08-31 | 23.06 | 23.06 | 19.90 | 20.11 | 1846236手 | 400758万 | -0.85 | -4.05% |
| 2016-03-18 | 24.70 | 27.04 | 18.80 | 20.96 | 373573手 | 85326万 | -3.55 | -14.48% |
| 2016-02-29 | 25.98 | 28.98 | 24.39 | 24.51 | 371294手 | 101256万 | -0.99 | -3.88% |
| 2016-01-29 | 36.50 | 37.28 | 23.85 | 25.50 | 560612手 | 159409万 | -10.46 | -29.09% |
| 2015-12-31 | 34.30 | 38.45 | 32.92 | 35.96 | 587133手 | 208830万 | 1.63 | 4.75% |
| 2015-11-30 | 36.08 | 40.98 | 32.20 | 34.33 | 888916手 | 334500万 | -2.60 | -7.04% |
| 2015-10-30 | 29.53 | 44.83 | 29.53 | 36.93 | 672274手 | 250571万 | 7.38 | 24.98% |
| 2015-09-30 | 27.50 | 30.88 | 23.13 | 29.55 | 434702手 | 121998万 | 2.00 | 7.26% |
| 2015-08-31 | 33.23 | 39.49 | 24.80 | 27.55 | 736806手 | 244178万 | -6.35 | -18.73% |
| 2015-07-31 | 38.29 | 46.26 | 25.61 | 33.90 | 1375736手 | 513534万 | -4.61 | -11.97% |
| 2015-06-30 | 41.97 | 53.58 | 33.88 | 38.51 | 630297手 | 294805万 | -11.40 | -22.84% |
| 2015-03-23 | 42.00 | 51.00 | 41.03 | 49.91 | 379170手 | 181997万 | 7.78 | 18.47% |
| 2015-02-26 | 39.51 | 44.20 | 37.58 | 42.13 | 208966手 | 85011万 | 2.12 | 5.30% |
| 2015-01-29 | 31.54 | 41.79 | 30.73 | 40.01 | 405695手 | 146432万 | 8.94 | 28.42% |
| 2014-12-31 | 39.51 | 39.90 | 30.81 | 31.46 | 238866手 | 85994万 | -8.00 | -20.27% |
| 2014-11-28 | 39.06 | 39.80 | 37.78 | 39.46 | 65920手 | 25540万 | 0.01 | 0.03% |
| 2014-10-30 | 42.40 | 42.55 | 39.96 | 40.16 | 53814手 | 22060万 | 0.46 | 1.11% |
| 2014-09-30 | 41.90 | 43.88 | 41.20 | 41.58 | 87660手 | 37091万 | 2.07 | 5.24% |
| 2014-08-22 | 36.58 | 39.99 | 35.03 | 39.51 | 245260手 | 91584万 | 2.91 | 7.95% |
| 2014-07-31 | 39.50 | 40.49 | 33.14 | 36.60 | 122840手 | 46130万 | -3.30 | -8.27% |
| 2014-06-30 | 36.20 | 40.20 | 35.84 | 39.90 | 46824手 | 17878万 | 0.54 | 1.44% |
| 2014-05-28 | 51.05 | 57.26 | 35.00 | 37.39 | 52907手 | 25339万 | -14.00 | -27.24% |
| 2014-04-30 | 64.02 | 66.37 | 50.93 | 51.39 | 116752手 | 69925万 | -13.61 | -20.94% |
| 2014-03-31 | 70.89 | 83.78 | 60.22 | 65.00 | 217643手 | 160837万 | -6.71 | -9.36% |
| 2014-02-27 | 63.76 | 71.72 | 62.36 | 71.71 | 58680手 | 41113万 | 7.95 | 12.47% |
| 2014-01-30 | 68.18 | 69.67 | 61.36 | 63.76 | 156500手 | 101847万 | -5.10 | -7.41% |
| 2013-12-31 | 60.00 | 69.87 | 57.86 | 68.86 | 149367手 | 95327万 | 5.88 | 9.34% |
| 2013-11-29 | 57.20 | 63.44 | 52.52 | 62.98 | 132213手 | 75643万 | 5.24 | 9.07% |
| 2013-10-31 | 60.80 | 61.90 | 54.30 | 57.74 | 173516手 | 101050万 | -2.70 | -4.47% |
| 2013-09-30 | 50.00 | 61.45 | 49.45 | 60.44 | 215589手 | 116358万 | 12.75 | 26.73% |
| 2013-08-30 | 48.02 | 55.99 | 46.40 | 47.69 | 231176手 | 118667万 | -0.62 | -1.28% |
| 2013-07-31 | 43.91 | 52.50 | 43.51 | 48.31 | 347044手 | 169514万 | 3.96 | 8.93% |
| 2013-06-28 | 47.36 | 47.80 | 39.80 | 44.35 | 266569手 | 117812万 | -2.49 | -5.32% |
| 2013-05-31 | 43.39 | 47.80 | 42.14 | 46.84 | 321531手 | 143014万 | 3.34 | 7.68% |
| 2013-04-26 | 67.10 | 68.75 | 39.00 | 43.50 | 268734手 | 120596万 | -23.50 | -35.08% |
| 2013-03-29 | 59.99 | 67.20 | 58.60 | 67.00 | 215237手 | 135479万 | 7.16 | 11.96% |
| 2013-02-28 | 57.31 | 63.11 | 55.00 | 59.84 | 175377手 | 105589万 | 2.48 | 4.32% |
| 2013-01-31 | 59.17 | 67.76 | 55.37 | 57.36 | 431613手 | 264409万 | 0.76 | 1.34% |
| 2012-12-31 | 48.00 | 60.00 | 45.11 | 56.60 | 215993手 | 117885万 | 9.05 | 19.03% |
| 2012-11-30 | 54.26 | 56.49 | 45.90 | 47.55 | 152974手 | 79279万 | -6.70 | -12.35% |
| 2012-10-31 | 46.38 | 54.99 | 46.20 | 54.25 | 106088手 | 53478万 | 7.97 | 17.22% |
| 2012-09-28 | 48.78 | 52.89 | 43.88 | 46.28 | 103765手 | 51385万 | -2.63 | -5.38% |
| 2012-08-31 | 44.98 | 53.75 | 44.95 | 48.91 | 177367手 | 88742万 | 3.98 | 8.86% |
| 2012-07-31 | 50.41 | 55.75 | 44.63 | 44.93 | 332288手 | 166688万 | -5.28 | -10.52% |
| 2012-06-29 | 43.52 | 50.50 | 42.62 | 50.21 | 385655手 | 182203万 | 6.21 | 14.11% |
| 2012-05-31 | 37.38 | 47.99 | 37.00 | 44.00 | 480978手 | 202668万 | 7.05 | 19.08% |
2319.12 (1.00%)
19664.10 -1.06%
