| 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 | 9.56 | 10.58 | 9.40 | 9.87 | 948701手 | 93157万 | 0.45 | 4.78% |
| 2022-05-31 | 8.08 | 9.97 | 8.00 | 9.42 | 854324手 | 79153万 | 1.28 | 15.72% |
| 2022-04-29 | 9.69 | 9.82 | 7.59 | 8.14 | 664823手 | 58330万 | -1.56 | -16.08% |
| 2022-03-31 | 10.60 | 11.51 | 8.94 | 9.70 | 1374686手 | 137811万 | -0.86 | -8.14% |
| 2022-02-28 | 10.37 | 11.14 | 10.19 | 10.56 | 786173手 | 83633万 | 0.27 | 2.62% |
| 2022-01-28 | 11.87 | 12.38 | 9.92 | 10.29 | 1373694手 | 154420万 | -1.58 | -13.31% |
| 2021-12-31 | 10.77 | 12.20 | 10.15 | 11.87 | 2359528手 | 263513万 | 1.03 | 9.50% |
| 2021-11-30 | 10.17 | 11.30 | 9.58 | 10.84 | 1607085手 | 168989万 | 0.66 | 6.48% |
| 2021-10-29 | 10.92 | 11.25 | 9.40 | 10.18 | 1160743手 | 121877万 | -0.66 | -6.09% |
| 2021-09-30 | 10.04 | 12.12 | 9.70 | 10.84 | 2478330手 | 261886万 | 0.84 | 8.40% |
| 2021-08-31 | 9.25 | 10.45 | 8.99 | 10.00 | 2033738手 | 195153万 | 0.78 | 8.46% |
| 2021-07-30 | 9.73 | 10.15 | 8.72 | 9.22 | 1561475手 | 149155万 | -0.56 | -5.73% |
| 2021-06-30 | 9.20 | 10.96 | 9.01 | 9.78 | 1691625手 | 163456万 | 0.67 | 7.36% |
| 2021-05-31 | 9.83 | 9.90 | 8.87 | 9.11 | 925568手 | 85128万 | -0.83 | -8.35% |
| 2021-04-30 | 9.13 | 10.44 | 8.61 | 9.94 | 1125421手 | 106060万 | 0.77 | 8.40% |
| 2021-03-31 | 9.81 | 10.08 | 8.88 | 9.17 | 1092873手 | 103161万 | -0.58 | -5.95% |
| 2021-02-26 | 9.65 | 10.29 | 8.98 | 9.75 | 821362手 | 79661万 | 0.16 | 1.67% |
| 2021-01-29 | 10.85 | 11.88 | 9.52 | 9.59 | 1098564手 | 119111万 | -1.26 | -11.61% |
| 2020-12-31 | 12.91 | 13.16 | 10.40 | 10.85 | 962771手 | 112116万 | -1.85 | -14.57% |
| 2020-11-30 | 13.31 | 14.20 | 12.26 | 12.70 | 1081792手 | 142362万 | -0.60 | -4.51% |
| 2020-10-30 | 13.60 | 15.28 | 13.00 | 13.30 | 1026809手 | 146172万 | -0.20 | -1.48% |
| 2020-09-30 | 13.98 | 15.55 | 13.38 | 13.50 | 1712060手 | 247511万 | -0.48 | -3.43% |
| 2020-08-31 | 15.74 | 15.86 | 13.27 | 13.98 | 1973934手 | 286581万 | -1.59 | -10.21% |
| 2020-07-31 | 15.62 | 17.60 | 14.30 | 15.57 | 4664594手 | 728394万 | -0.05 | -0.32% |
| 2020-06-30 | 10.85 | 17.17 | 10.80 | 15.62 | 5837413手 | 824194万 | 4.79 | 44.23% |
| 2020-05-29 | 11.16 | 12.38 | 10.70 | 10.83 | 1209620手 | 141813万 | -0.49 | -4.33% |
| 2020-04-30 | 10.85 | 12.53 | 10.57 | 11.32 | 1994098手 | 234408万 | 0.47 | 4.33% |
| 2020-03-31 | 12.22 | 12.38 | 10.00 | 10.85 | 1792670手 | 198849万 | -1.14 | -9.51% |
| 2020-02-28 | 9.80 | 13.28 | 9.03 | 11.99 | 3146692手 | 361397万 | 1.96 | 19.54% |
| 2020-01-23 | 9.96 | 10.27 | 9.48 | 10.03 | 884612手 | 87314万 | 0.12 | 1.21% |
| 2019-12-31 | 8.59 | 10.73 | 8.45 | 9.91 | 1170646手 | 114187万 | 1.31 | 15.23% |
| 2019-11-29 | 9.02 | 9.26 | 8.04 | 8.60 | 536091手 | 45915万 | -0.46 | -5.08% |
| 2019-10-31 | 9.44 | 11.67 | 8.92 | 9.06 | 1378912手 | 142256万 | -0.39 | -4.13% |
| 2019-09-30 | 9.90 | 10.29 | 9.05 | 9.45 | 506019手 | 49603万 | -0.42 | -4.25% |
| 2019-08-30 | 9.60 | 11.42 | 9.36 | 9.87 | 655881手 | 66291万 | 0.19 | 1.96% |
| 2019-07-31 | 9.20 | 10.23 | 9.04 | 9.68 | 486139手 | 47339万 | 0.59 | 6.49% |
| 2019-06-28 | 9.40 | 9.65 | 8.80 | 9.09 | 166486手 | 15192万 | -0.58 | -6.00% |
| 2019-05-31 | 9.22 | 9.90 | 8.60 | 9.67 | 282220手 | 26771万 | 0.36 | 3.87% |
| 2019-04-30 | 11.02 | 11.39 | 9.20 | 9.31 | 516814手 | 53719万 | -1.72 | -15.59% |
| 2019-03-29 | 9.90 | 11.26 | 9.62 | 11.03 | 638162手 | 67081万 | 1.22 | 12.44% |
| 2019-02-28 | 7.76 | 10.26 | 7.76 | 9.81 | 415898手 | 37770万 | 1.95 | 24.81% |
| 2019-01-31 | 8.03 | 8.25 | 7.71 | 7.86 | 202047手 | 16253万 | -0.38 | -4.61% |
| 2018-12-28 | 8.52 | 8.84 | 7.77 | 8.24 | 253672手 | 21092万 | -0.15 | -1.79% |
| 2018-11-30 | 7.88 | 9.15 | 7.72 | 8.39 | 305379手 | 25569万 | 0.62 | 7.98% |
| 2018-10-31 | 7.05 | 7.98 | 6.28 | 7.77 | 267634手 | 19447万 | 0.55 | 7.62% |
| 2018-09-28 | 7.55 | 7.70 | 6.60 | 7.22 | 194912手 | 13804万 | -0.34 | -4.50% |
| 2018-08-31 | 8.15 | 8.74 | 7.42 | 7.56 | 337580手 | 26812万 | -0.69 | -8.36% |
| 2018-07-31 | 8.79 | 8.79 | 7.29 | 8.25 | 323098手 | 25905万 | -0.46 | -5.28% |
| 2018-06-29 | 10.59 | 10.59 | 8.16 | 8.71 | 188129手 | 17891万 | -1.83 | -17.36% |
| 2018-05-31 | 10.66 | 12.20 | 10.40 | 10.54 | 235415手 | 26256万 | -0.12 | -1.13% |
| 2018-04-27 | 11.44 | 12.55 | 10.60 | 10.66 | 295081手 | 34204万 | -0.87 | -7.55% |
| 2018-03-30 | 11.52 | 11.87 | 10.31 | 11.53 | 351033手 | 40112万 | 0.74 | 6.86% |
| 2018-02-28 | 10.88 | 11.21 | 9.48 | 10.79 | 95354手 | 9797万 | 0.03 | 0.28% |
| 2018-01-31 | 13.20 | 13.34 | 10.68 | 10.76 | 245445手 | 30336万 | -2.44 | -18.48% |
| 2017-12-29 | 11.69 | 13.55 | 11.39 | 13.20 | 435428手 | 54597万 | 1.62 | 13.99% |
| 2017-11-30 | 13.45 | 13.58 | 11.31 | 11.58 | 296478手 | 37129万 | -1.86 | -13.84% |
| 2017-10-31 | 16.50 | 17.00 | 13.10 | 13.44 | 604741手 | 93073万 | -2.90 | -17.75% |
| 2017-09-29 | 14.10 | 17.80 | 14.01 | 16.34 | 1526121手 | 245567万 | 2.14 | 15.07% |
| 2017-08-31 | 14.51 | 14.75 | 14.00 | 14.20 | 310883手 | 44733万 | -0.40 | -2.74% |
| 2017-07-31 | 16.85 | 17.46 | 13.40 | 14.60 | 411175手 | 63295万 | -2.10 | -12.57% |
| 2017-06-30 | 14.50 | 18.53 | 13.38 | 16.70 | 751713手 | 125563万 | 2.11 | 14.46% |
| 2017-05-31 | 18.22 | 18.29 | 13.78 | 14.59 | 277004手 | 45855万 | -3.63 | -19.92% |
| 2017-04-28 | 21.52 | 22.39 | 17.10 | 18.22 | 301763手 | 60214万 | -2.95 | -13.94% |
| 2017-03-31 | 23.06 | 25.33 | 21.02 | 21.17 | 792918手 | 186546万 | -2.03 | -8.75% |
| 2017-02-28 | 21.55 | 25.20 | 21.20 | 23.20 | 544000手 | 127204万 | 1.76 | 8.21% |
| 2017-01-26 | 24.19 | 27.60 | 20.71 | 21.44 | 481198手 | 113885万 | -2.48 | -10.37% |
| 2016-12-30 | 32.50 | 33.34 | 23.50 | 23.92 | 1325733手 | 378570万 | -8.76 | -26.80% |
| 2016-11-30 | 34.99 | 37.28 | 27.50 | 32.68 | 2175731手 | 698877万 | 0.71 | 2.22% |
| 2016-10-28 | 72.30 | 77.55 | 23.00 | 31.97 | 1847717手 | 648829万 | -39.98 | -55.57% |
| 2016-09-30 | 89.71 | 91.38 | 68.39 | 71.95 | 596496手 | 470569万 | -20.40 | -22.09% |
| 2016-08-31 | 59.95 | 92.40 | 56.30 | 92.35 | 730193手 | 577339万 | 31.67 | 52.19% |
| 2016-07-29 | 71.20 | 73.33 | 57.00 | 60.68 | 226299手 | 146940万 | -11.47 | -15.90% |
| 2016-06-30 | 52.10 | 72.99 | 52.10 | 72.15 | 294690手 | 180584万 | 20.18 | 38.83% |
| 2016-05-31 | 52.40 | 57.00 | 44.71 | 51.97 | 226815手 | 113130万 | -0.83 | -1.57% |
| 2016-04-29 | 47.35 | 55.90 | 44.15 | 52.80 | 241624手 | 122728万 | 5.55 | 11.75% |
| 2016-03-31 | 36.80 | 48.00 | 35.60 | 47.25 | 181579手 | 75236万 | 10.32 | 27.95% |
| 2016-02-29 | 41.00 | 47.68 | 36.05 | 36.93 | 142590手 | 61102万 | -3.81 | -9.35% |
| 2016-01-29 | 55.11 | 56.20 | 36.60 | 40.74 | 201805手 | 87648万 | -15.30 | -27.30% |
| 2015-12-31 | 61.00 | 64.35 | 53.00 | 56.04 | 260039手 | 150749万 | -5.91 | -9.54% |
| 2015-11-30 | 39.00 | 64.99 | 38.23 | 61.95 | 405333手 | 205080万 | 24.05 | 63.46% |
| 2015-10-26 | 30.40 | 38.54 | 30.40 | 37.90 | 207013手 | 74914万 | 7.65 | 25.29% |
| 2015-09-30 | 28.60 | 32.30 | 24.07 | 30.25 | 316107手 | 89100万 | 0.55 | 1.85% |
| 2015-08-31 | 44.96 | 50.88 | 28.51 | 29.70 | 516454手 | 212466万 | -8.48 | -22.21% |
| 2015-04-13 | 36.88 | 41.25 | 34.37 | 38.18 | 179412手 | 68770万 | 1.30 | 3.52% |
| 2015-03-31 | 31.12 | 38.65 | 31.02 | 36.88 | 410798手 | 142350万 | 5.17 | 16.69% |
| 2015-02-26 | 29.80 | 31.49 | 29.08 | 30.98 | 86854手 | 26477万 | -0.04 | -0.13% |
| 2015-01-29 | 30.35 | 32.88 | 28.55 | 31.02 | 279073手 | 86314万 | 2.29 | 7.77% |
| 2014-12-31 | 32.42 | 36.70 | 28.70 | 29.46 | 326965手 | 110912万 | -2.94 | -9.07% |
| 2014-11-28 | 29.45 | 32.97 | 29.29 | 32.40 | 92624手 | 29070万 | 0.70 | 2.38% |
| 2014-10-30 | 32.21 | 32.54 | 29.33 | 29.58 | 54413手 | 17132万 | 0.94 | 2.98% |
| 2014-09-30 | 56.00 | 56.90 | 31.50 | 31.58 | 48332手 | 18171万 | -22.62 | -41.73% |
| 2014-08-22 | 46.41 | 55.50 | 46.41 | 54.20 | 65757手 | 34340万 | 13.68 | 33.76% |
| 2014-05-14 | 38.58 | 41.12 | 38.28 | 40.52 | 35266手 | 14080万 | 1.92 | 4.97% |
| 2014-04-30 | 45.60 | 49.46 | 37.50 | 38.60 | 116153手 | 52354万 | -7.10 | -15.54% |
| 2014-03-31 | 48.65 | 56.28 | 42.63 | 45.70 | 309922手 | 158570万 | -0.50 | -1.08% |
| 2014-02-27 | 40.21 | 58.88 | 40.21 | 46.20 | 404766手 | 203231万 | 5.01 | 12.16% |
| 2014-01-30 | 33.46 | 44.18 | 33.46 | 41.19 | 104512手 | 44739万 | 12.28 | 44.05% |
2319.12 (1.00%)
19664.10 -1.06%
