| 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 | 10.54 | 11.50 | 10.08 | 10.85 | 615686手 | 66163万 | 0.20 | 1.88% |
| 2022-05-31 | 9.08 | 12.13 | 8.90 | 10.65 | 843553手 | 88216万 | 1.58 | 17.42% |
| 2022-04-29 | 12.19 | 12.65 | 8.30 | 9.07 | 559130手 | 58848万 | -3.22 | -26.20% |
| 2022-03-31 | 13.11 | 13.85 | 11.83 | 12.29 | 1128332手 | 143353万 | -0.87 | -6.61% |
| 2022-02-28 | 14.96 | 18.80 | 12.95 | 13.16 | 2036342手 | 313602万 | -1.70 | -11.44% |
| 2022-01-28 | 12.12 | 16.20 | 11.67 | 14.86 | 2449369手 | 339872万 | 2.74 | 22.61% |
| 2021-12-31 | 11.40 | 13.15 | 10.73 | 12.12 | 954403手 | 113643万 | 0.53 | 4.57% |
| 2021-11-30 | 10.00 | 11.70 | 9.69 | 11.59 | 433587手 | 47430万 | 1.66 | 16.72% |
| 2021-10-29 | 10.09 | 11.80 | 9.61 | 9.93 | 307009手 | 32785万 | -0.11 | -1.10% |
| 2021-09-30 | 10.53 | 11.50 | 9.63 | 10.04 | 338101手 | 36090万 | -0.31 | -3.00% |
| 2021-08-31 | 10.81 | 11.72 | 10.28 | 10.35 | 365230手 | 40629万 | -0.57 | -5.22% |
| 2021-07-30 | 12.68 | 13.18 | 10.25 | 10.92 | 563602手 | 68274万 | -1.75 | -13.81% |
| 2021-06-30 | 11.24 | 12.78 | 10.99 | 12.67 | 504042手 | 60373万 | 1.43 | 12.72% |
| 2021-05-31 | 10.21 | 11.39 | 10.10 | 11.24 | 225865手 | 24445万 | 1.06 | 10.41% |
| 2021-04-30 | 12.40 | 13.08 | 9.38 | 10.18 | 370934手 | 44356万 | -2.17 | -17.57% |
| 2021-03-31 | 13.35 | 15.15 | 11.99 | 12.35 | 513578手 | 66539万 | -0.78 | -5.94% |
| 2021-02-26 | 13.29 | 13.88 | 11.56 | 13.13 | 258847手 | 32765万 | -0.18 | -1.35% |
| 2021-01-29 | 17.16 | 17.31 | 13.09 | 13.31 | 479537手 | 69452万 | -3.29 | -19.82% |
| 2020-12-31 | 19.11 | 19.67 | 15.50 | 16.60 | 410338手 | 70818万 | -2.25 | -11.94% |
| 2020-11-30 | 21.70 | 24.65 | 17.88 | 18.85 | 1242135手 | 269357万 | -3.24 | -14.67% |
| 2020-10-30 | 20.70 | 24.77 | 19.81 | 22.09 | 1402470手 | 314656万 | 2.03 | 10.12% |
| 2020-09-30 | 19.21 | 27.19 | 18.69 | 20.06 | 2560005手 | 582037万 | 0.81 | 4.21% |
| 2020-08-31 | 18.00 | 21.00 | 16.00 | 19.25 | 836088手 | 150159万 | 1.37 | 7.66% |
| 2020-07-31 | 18.03 | 21.50 | 16.96 | 17.88 | 1630727手 | 309753万 | 0.33 | 1.88% |
| 2020-06-30 | 15.61 | 17.55 | 15.03 | 17.55 | 965356手 | 157123万 | 1.98 | 12.72% |
| 2020-05-29 | 14.17 | 16.50 | 14.08 | 15.57 | 1008197手 | 152112万 | 1.16 | 8.05% |
| 2020-04-30 | 12.65 | 18.65 | 12.21 | 14.41 | 2585516手 | 412151万 | 1.99 | 16.02% |
| 2020-03-31 | 14.23 | 16.78 | 12.23 | 12.42 | 1218880手 | 175501万 | -1.44 | -10.39% |
| 2020-02-28 | 12.01 | 15.29 | 10.81 | 13.86 | 1096106手 | 147432万 | 0.52 | 3.90% |
| 2020-01-23 | 13.86 | 15.14 | 13.07 | 13.34 | 735718手 | 104805万 | -0.44 | -3.19% |
| 2019-12-31 | 11.39 | 16.29 | 11.24 | 13.78 | 1586309手 | 226456万 | 2.35 | 20.56% |
| 2019-11-29 | 11.75 | 13.16 | 10.68 | 11.43 | 708174手 | 85174万 | -0.46 | -3.87% |
| 2019-10-31 | 12.21 | 12.85 | 11.65 | 11.89 | 405576手 | 50154万 | -0.30 | -2.46% |
| 2019-09-30 | 13.00 | 14.85 | 12.13 | 12.19 | 1025416手 | 142789万 | -0.68 | -5.28% |
| 2019-08-30 | 13.39 | 13.57 | 11.38 | 12.87 | 841742手 | 106014万 | -0.59 | -4.38% |
| 2019-07-31 | 14.80 | 15.11 | 12.95 | 13.46 | 868870手 | 121195万 | -1.09 | -7.49% |
| 2019-06-28 | 13.80 | 17.77 | 12.98 | 14.55 | 2263965手 | 358411万 | 0.65 | 4.68% |
| 2019-05-31 | 12.65 | 14.95 | 10.66 | 13.90 | 1145446手 | 150883万 | 0.91 | 7.00% |
| 2019-04-30 | 13.16 | 15.88 | 12.24 | 12.99 | 1060803手 | 146713万 | -0.25 | -1.89% |
| 2019-03-29 | 10.87 | 16.29 | 10.83 | 13.24 | 1782755手 | 240199万 | 2.36 | 21.69% |
| 2019-02-28 | 8.25 | 12.21 | 8.18 | 10.88 | 740875手 | 78744万 | 2.73 | 33.50% |
| 2019-01-31 | 8.76 | 10.18 | 7.84 | 8.15 | 360254手 | 33009万 | -0.60 | -6.86% |
| 2018-12-28 | 9.64 | 10.35 | 8.65 | 8.75 | 385428手 | 36262万 | -0.80 | -8.38% |
| 2018-11-30 | 9.18 | 10.45 | 9.06 | 9.55 | 561177手 | 54681万 | 0.37 | 4.03% |
| 2018-10-31 | 9.73 | 9.98 | 8.08 | 9.18 | 381918手 | 34369万 | -0.90 | -8.93% |
| 2018-09-28 | 10.84 | 11.45 | 9.70 | 10.08 | 857421手 | 90987万 | -1.12 | -10.00% |
| 2018-08-31 | 9.91 | 13.89 | 8.86 | 11.20 | 878317手 | 104141万 | 1.24 | 12.45% |
| 2018-07-31 | 10.24 | 10.68 | 9.21 | 9.96 | 204601手 | 20405万 | -0.32 | -3.11% |
| 2018-06-29 | 15.60 | 16.05 | 9.61 | 10.28 | 135868手 | 15797万 | -5.19 | -33.55% |
| 2018-05-31 | 18.10 | 18.32 | 15.06 | 15.47 | 237959手 | 40476万 | -2.73 | -15.00% |
| 2018-04-27 | 17.57 | 19.06 | 16.61 | 18.20 | 383802手 | 68668万 | 0.87 | 5.02% |
| 2018-03-30 | 16.17 | 18.50 | 14.80 | 17.33 | 350799手 | 59458万 | 1.06 | 6.51% |
| 2018-02-28 | 17.91 | 18.23 | 14.48 | 16.27 | 153488手 | 24423万 | -1.67 | -9.31% |
| 2018-01-31 | 20.19 | 21.23 | 17.75 | 17.94 | 249465手 | 49888万 | -2.13 | -10.61% |
| 2017-12-29 | 21.50 | 23.80 | 18.95 | 20.07 | 475270手 | 101726万 | -1.29 | -6.04% |
| 2017-11-30 | 21.10 | 22.51 | 18.31 | 21.36 | 425726手 | 89410万 | 0.25 | 1.18% |
| 2017-10-31 | 23.01 | 27.10 | 20.80 | 21.11 | 548779手 | 131878万 | 0.19 | 0.91% |
| 2017-09-29 | 22.57 | 23.97 | 20.83 | 20.92 | 284233手 | 64302万 | -1.53 | -6.82% |
| 2017-08-31 | 21.71 | 23.08 | 20.61 | 22.45 | 307225手 | 68343万 | 0.63 | 2.89% |
| 2017-07-31 | 25.64 | 26.10 | 20.00 | 21.82 | 290588手 | 66965万 | -3.61 | -14.20% |
| 2017-06-30 | 24.95 | 27.45 | 24.00 | 25.43 | 489179手 | 126476万 | 0.09 | 0.35% |
| 2017-05-31 | 25.46 | 26.89 | 23.26 | 25.34 | 395379手 | 99924万 | -0.26 | -1.02% |
| 2017-04-28 | 28.38 | 29.44 | 24.10 | 25.60 | 223777手 | 59063万 | -3.00 | -10.49% |
| 2017-03-31 | 30.50 | 32.08 | 27.86 | 28.60 | 378247手 | 116216万 | -1.82 | -5.98% |
| 2017-02-28 | 29.90 | 31.64 | 28.80 | 30.42 | 300105手 | 90655万 | 0.42 | 1.40% |
| 2017-01-26 | 31.24 | 33.32 | 26.33 | 30.00 | 390721手 | 119377万 | -1.68 | -5.30% |
| 2016-12-30 | 36.00 | 36.47 | 30.93 | 31.68 | 243128手 | 81179万 | -4.43 | -12.27% |
| 2016-11-30 | 36.40 | 38.48 | 34.00 | 36.11 | 661203手 | 241425万 | -0.38 | -1.04% |
| 2016-10-28 | 35.25 | 38.30 | 35.12 | 36.49 | 344288手 | 126303万 | 1.63 | 4.68% |
| 2016-09-30 | 36.70 | 39.13 | 34.23 | 34.86 | 338000手 | 122373万 | -1.78 | -4.86% |
| 2016-08-31 | 34.98 | 38.86 | 33.01 | 36.64 | 573033手 | 208700万 | 1.74 | 4.99% |
| 2016-07-29 | 42.66 | 43.99 | 34.37 | 34.90 | 865758手 | 346100万 | -8.16 | -18.95% |
| 2016-06-30 | 39.80 | 46.80 | 35.91 | 43.06 | 1153846手 | 475797万 | 4.28 | 11.04% |
| 2016-05-31 | 38.50 | 40.88 | 32.02 | 38.78 | 560834手 | 206001万 | -0.21 | -0.54% |
| 2016-04-29 | 43.77 | 48.14 | 36.00 | 38.99 | 832960手 | 352510万 | -5.61 | -12.58% |
| 2016-03-31 | 30.20 | 47.90 | 28.96 | 44.60 | 1408212手 | 584691万 | 13.57 | 43.73% |
| 2016-02-29 | 35.69 | 41.37 | 31.03 | 31.03 | 564531手 | 211816万 | -4.86 | -13.54% |
| 2016-01-29 | 55.78 | 55.78 | 34.00 | 35.89 | 358259手 | 147679万 | -20.18 | -35.99% |
| 2015-12-31 | 64.40 | 65.70 | 56.00 | 56.07 | 594044手 | 365522万 | -8.52 | -13.19% |
| 2015-11-30 | 53.00 | 76.68 | 52.37 | 64.59 | 1248026手 | 815715万 | 7.23 | 12.61% |
| 2015-10-30 | 77.10 | 112.75 | 52.74 | 57.36 | 548591手 | 445709万 | -17.55 | -23.43% |
| 2015-09-30 | 64.16 | 81.53 | 55.03 | 74.91 | 277485手 | 198641万 | 7.65 | 11.37% |
| 2015-08-31 | 79.25 | 100.49 | 56.43 | 67.26 | 327423手 | 266500万 | -16.74 | -19.93% |
| 2015-07-31 | 129.71 | 147.00 | 69.00 | 84.00 | 569231手 | 579609万 | -60.12 | -41.72% |
| 2015-06-30 | 255.95 | 271.26 | 144.12 | 144.12 | 100068手 | 204091万 | -111.88 | -43.70% |
| 2015-05-29 | 189.30 | 302.00 | 182.00 | 256.00 | 195206手 | 481427万 | 18.48 | 8.50% |
| 2015-04-30 | 179.30 | 224.55 | 173.00 | 217.49 | 157762手 | 315375万 | 38.49 | 21.50% |
| 2015-03-31 | 91.06 | 192.00 | 91.05 | 179.00 | 266187手 | 355578万 | 80.77 | 87.59% |
| 2015-02-26 | 76.00 | 112.00 | 73.00 | 92.21 | 332762手 | 308645万 | 26.91 | 41.21% |
| 2015-01-29 | 51.51 | 65.95 | 46.96 | 65.30 | 244064手 | 140884万 | 9.87 | 18.91% |
| 2014-12-31 | 66.00 | 68.65 | 49.98 | 52.18 | 321218手 | 196828万 | -11.70 | -18.32% |
| 2014-11-28 | 53.92 | 63.88 | 51.03 | 63.88 | 296160手 | 171012万 | 2.86 | 5.27% |
| 2014-10-30 | 17.72 | 54.47 | 17.72 | 52.80 | 78453手 | 40491万 | 1.61 | 9.99% |
2319.12 (1.00%)
19664.10 -1.06%
