| 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 | 12.59 | 12.94 | 6.04 | 6.42 | 2401986手 | 185602万 | -6.21 | -49.17% |
| 2022-05-31 | 11.32 | 14.35 | 11.11 | 12.63 | 2628402手 | 337238万 | 1.39 | 12.37% |
| 2022-04-29 | 15.79 | 16.14 | 10.00 | 11.24 | 1946833手 | 253966万 | -4.74 | -29.66% |
| 2022-03-31 | 16.66 | 22.72 | 15.52 | 15.98 | 7099914手 | 1314477万 | -1.12 | -6.55% |
| 2022-02-28 | 15.40 | 18.53 | 13.25 | 17.10 | 4431452手 | 674789万 | 1.69 | 10.97% |
| 2022-01-28 | 25.09 | 26.59 | 14.38 | 15.41 | 7860596手 | 1555041万 | -9.30 | -37.64% |
| 2021-12-31 | 13.26 | 27.20 | 11.40 | 24.71 | 7985313手 | 1237844万 | 11.59 | 88.34% |
| 2021-11-30 | 8.01 | 13.12 | 7.96 | 13.12 | 1604637手 | 165530万 | 5.12 | 64.00% |
| 2021-10-29 | 9.41 | 9.71 | 7.78 | 8.00 | 635111手 | 55871万 | -1.24 | -13.42% |
| 2021-09-30 | 9.92 | 10.75 | 8.74 | 9.24 | 1893588手 | 188875万 | -0.69 | -6.95% |
| 2021-08-31 | 9.03 | 10.83 | 8.90 | 9.93 | 1770607手 | 178135万 | 0.90 | 9.97% |
| 2021-07-30 | 9.75 | 10.42 | 8.55 | 9.03 | 1593576手 | 155556万 | -0.68 | -7.00% |
| 2021-06-30 | 9.82 | 9.93 | 8.77 | 9.71 | 1210185手 | 113735万 | -0.11 | -1.12% |
| 2021-05-31 | 8.72 | 11.41 | 8.13 | 9.82 | 2065768手 | 204869万 | 1.11 | 12.74% |
| 2021-04-30 | 8.42 | 9.28 | 8.09 | 8.71 | 950807手 | 81844万 | 0.27 | 3.20% |
| 2021-03-31 | 8.40 | 9.65 | 8.06 | 8.44 | 1306159手 | 113539万 | 0.09 | 1.08% |
| 2021-02-26 | 8.44 | 8.77 | 7.52 | 8.35 | 633575手 | 51802万 | 0.01 | 0.12% |
| 2021-01-29 | 9.85 | 10.22 | 7.85 | 8.34 | 1088883手 | 97291万 | -1.54 | -15.59% |
| 2020-12-31 | 11.48 | 11.90 | 9.60 | 9.88 | 1045824手 | 111976万 | -1.31 | -11.71% |
| 2020-11-30 | 14.62 | 15.09 | 11.14 | 11.19 | 1837573手 | 237721万 | -3.67 | -24.70% |
| 2020-10-30 | 13.06 | 17.99 | 12.93 | 14.86 | 3803843手 | 580143万 | 2.01 | 15.64% |
| 2020-09-30 | 10.34 | 15.37 | 9.99 | 12.85 | 4717622手 | 580030万 | 2.65 | 25.98% |
| 2020-08-31 | 10.78 | 11.15 | 9.01 | 10.20 | 1502378手 | 151609万 | -0.57 | -5.29% |
| 2020-07-31 | 9.02 | 11.23 | 8.46 | 10.77 | 2842252手 | 266086万 | 1.55 | 16.81% |
| 2020-06-30 | 7.44 | 9.38 | 7.14 | 9.22 | 1690480手 | 136997万 | 1.80 | 24.26% |
| 2020-05-29 | 7.21 | 7.63 | 6.99 | 7.42 | 672455手 | 48911万 | 0.17 | 2.35% |
| 2020-04-30 | 6.96 | 8.08 | 6.81 | 7.25 | 1169018手 | 88367万 | 0.27 | 3.87% |
| 2020-03-31 | 7.48 | 8.35 | 6.66 | 6.98 | 1602505手 | 122221万 | -0.38 | -5.16% |
| 2020-02-28 | 6.09 | 9.15 | 6.05 | 7.36 | 2615746手 | 203596万 | 0.61 | 9.04% |
| 2020-01-23 | 6.67 | 7.20 | 6.60 | 6.75 | 746417手 | 51257万 | 0.11 | 1.66% |
| 2019-12-31 | 6.23 | 6.66 | 6.10 | 6.64 | 458614手 | 29270万 | 0.42 | 6.75% |
| 2019-11-29 | 6.54 | 6.67 | 6.12 | 6.22 | 353344手 | 22543万 | -0.33 | -5.04% |
| 2019-10-31 | 6.62 | 7.46 | 6.35 | 6.55 | 901630手 | 62327万 | -0.08 | -1.21% |
| 2019-09-30 | 6.33 | 6.97 | 6.33 | 6.63 | 589983手 | 39547万 | 0.29 | 4.57% |
| 2019-08-30 | 6.72 | 6.74 | 5.90 | 6.34 | 339550手 | 21614万 | -0.39 | -5.79% |
| 2019-07-31 | 6.75 | 7.09 | 6.57 | 6.73 | 458182手 | 31477万 | 0.04 | 0.60% |
| 2019-06-28 | 6.89 | 7.48 | 6.40 | 6.69 | 524013手 | 36182万 | -0.14 | -2.05% |
| 2019-05-31 | 7.00 | 7.20 | 6.46 | 6.83 | 455059手 | 31157万 | -0.35 | -4.88% |
| 2019-04-30 | 7.48 | 9.47 | 7.09 | 7.18 | 1483765手 | 123321万 | -0.28 | -3.75% |
| 2019-03-29 | 7.01 | 8.12 | 6.89 | 7.46 | 1216228手 | 90591万 | 0.45 | 6.42% |
| 2019-02-28 | 5.64 | 7.14 | 5.64 | 7.01 | 534684手 | 35095万 | 1.39 | 24.73% |
| 2019-01-31 | 6.55 | 7.16 | 5.50 | 5.62 | 440226手 | 28872万 | -0.90 | -13.80% |
| 2018-12-28 | 7.28 | 7.54 | 6.50 | 6.52 | 343412手 | 23775万 | -0.61 | -8.55% |
| 2018-11-30 | 7.14 | 7.94 | 6.84 | 7.13 | 709650手 | 53215万 | -0.05 | -0.70% |
| 2018-10-31 | 7.80 | 7.80 | 6.46 | 7.18 | 443087手 | 31319万 | -0.70 | -8.88% |
| 2018-09-28 | 8.42 | 8.68 | 7.68 | 7.88 | 205922手 | 16765万 | -0.53 | -6.30% |
| 2018-08-31 | 10.14 | 10.19 | 8.38 | 8.41 | 591142手 | 53760万 | -1.69 | -16.73% |
| 2018-07-31 | 9.45 | 11.79 | 8.80 | 10.10 | 1431272手 | 147336万 | 0.63 | 6.65% |
| 2018-06-29 | 11.66 | 13.20 | 8.60 | 9.47 | 1538122手 | 173319万 | -1.93 | -16.93% |
| 2018-05-31 | 9.77 | 11.97 | 9.22 | 11.40 | 1281900手 | 138062万 | 1.47 | 14.80% |
| 2018-04-27 | 12.65 | 13.10 | 9.78 | 9.93 | 1266441手 | 141672万 | -2.14 | -17.73% |
| 2018-03-30 | 8.70 | 12.07 | 8.20 | 12.07 | 560570手 | 56441万 | 3.33 | 38.10% |
| 2018-02-28 | 9.99 | 9.99 | 8.11 | 8.74 | 135186手 | 11653万 | -2.36 | -21.26% |
| 2018-01-05 | 10.17 | 11.30 | 9.89 | 11.10 | 57746手 | 6094万 | 1.07 | 10.67% |
| 2017-12-29 | 10.58 | 11.50 | 9.64 | 10.03 | 154294手 | 15919万 | -0.54 | -5.11% |
| 2017-11-30 | 12.36 | 12.36 | 10.20 | 10.57 | 256335手 | 29597万 | -1.66 | -13.57% |
| 2017-10-31 | 12.52 | 15.70 | 11.95 | 12.23 | 807380手 | 114628万 | -0.27 | -2.16% |
| 2017-09-29 | 13.20 | 14.20 | 12.33 | 12.50 | 284505手 | 37559万 | -0.61 | -4.65% |
| 2017-08-31 | 11.29 | 13.49 | 11.01 | 13.11 | 448315手 | 55239万 | 1.91 | 17.05% |
| 2017-07-31 | 12.89 | 13.16 | 10.75 | 11.20 | 234538手 | 27953万 | -1.60 | -12.50% |
| 2017-06-30 | 12.33 | 13.68 | 11.80 | 12.80 | 434703手 | 56640万 | 0.37 | 2.98% |
| 2017-05-31 | 28.18 | 30.92 | 12.00 | 12.43 | 281324手 | 60531万 | -15.81 | -55.98% |
| 2017-04-28 | 31.22 | 32.24 | 26.29 | 28.24 | 147404手 | 43287万 | -2.91 | -9.34% |
| 2017-03-31 | 33.13 | 34.47 | 30.70 | 31.15 | 269960手 | 89525万 | -2.05 | -6.17% |
| 2017-02-28 | 31.64 | 33.20 | 30.80 | 33.20 | 144884手 | 46760万 | 1.55 | 4.90% |
| 2017-01-26 | 34.85 | 35.97 | 29.05 | 31.65 | 142688手 | 47037万 | -3.45 | -9.83% |
| 2016-12-30 | 38.44 | 39.22 | 32.81 | 35.10 | 246353手 | 87579万 | -3.24 | -8.45% |
| 2016-11-30 | 36.50 | 42.01 | 36.34 | 38.34 | 512733手 | 198884万 | 2.74 | 7.70% |
| 2016-10-28 | 35.09 | 36.80 | 34.56 | 35.60 | 185081手 | 66248万 | 0.62 | 1.77% |
| 2016-09-30 | 36.86 | 37.33 | 33.82 | 34.98 | 165765手 | 58627万 | -0.93 | -2.59% |
| 2016-08-30 | 33.65 | 36.88 | 32.36 | 35.91 | 309654手 | 108877万 | 2.15 | 6.37% |
| 2016-07-29 | 35.70 | 39.33 | 33.26 | 33.76 | 610481手 | 226630万 | -1.84 | -5.17% |
| 2016-06-30 | 31.08 | 37.29 | 29.10 | 35.60 | 634792手 | 211868万 | 4.52 | 14.54% |
| 2016-05-31 | 31.06 | 36.72 | 28.50 | 31.08 | 542286手 | 173646万 | 0.02 | 0.06% |
| 2016-04-29 | 31.24 | 35.58 | 29.60 | 31.06 | 612299手 | 200803万 | -0.44 | -1.40% |
| 2016-03-31 | 25.00 | 33.38 | 24.80 | 31.50 | 637276手 | 190207万 | 6.25 | 24.75% |
| 2016-02-29 | 26.66 | 34.80 | 25.24 | 25.25 | 391117手 | 117216万 | -1.38 | -5.18% |
| 2016-01-29 | 45.50 | 45.50 | 25.01 | 26.63 | 273936手 | 88392万 | -18.87 | -41.47% |
| 2015-12-31 | 46.79 | 54.50 | 42.50 | 45.50 | 486444手 | 234792万 | -1.25 | -2.67% |
| 2015-11-30 | 46.92 | 58.00 | 42.00 | 46.75 | 700055手 | 355429万 | 4.10 | 9.61% |
| 2015-07-24 | 36.89 | 46.88 | 28.07 | 42.65 | 639936手 | 252096万 | 4.78 | 12.62% |
| 2015-06-30 | 66.00 | 67.51 | 31.06 | 37.87 | 596390手 | 321855万 | -27.43 | -42.01% |
| 2015-05-29 | 37.58 | 77.90 | 36.36 | 65.30 | 719873手 | 383954万 | 27.69 | 70.44% |
| 2015-04-30 | 63.57 | 107.80 | 36.80 | 39.31 | 465647手 | 275661万 | -25.40 | -39.25% |
| 2015-03-31 | 41.28 | 69.98 | 40.30 | 64.71 | 340273手 | 180300万 | 22.45 | 54.56% |
| 2015-02-26 | 40.30 | 44.50 | 38.55 | 41.15 | 141416手 | 58060万 | -2.80 | -6.37% |
| 2015-01-29 | 21.54 | 48.19 | 21.54 | 43.95 | 467399手 | 198262万 | 25.62 | 130.85% |
| 2014-12-31 | 16.32 | 19.58 | 16.32 | 19.58 | 109手 | 21万 | 5.98 | 43.97% |
2319.12 (1.00%)
19664.10 -1.06%
