| 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 | 10.05 | 12.02 | 9.20 | 10.18 | 13026067手 | 1375090万 | 0.00 | 0.00% |
| 2022-05-31 | 7.48 | 10.35 | 7.06 | 10.18 | 11804107手 | 1016127万 | 2.29 | 29.02% |
| 2022-04-29 | 6.41 | 8.66 | 6.36 | 7.89 | 11042528手 | 810615万 | 1.49 | 23.28% |
| 2022-03-31 | 6.38 | 7.13 | 5.42 | 6.40 | 10011305手 | 627744万 | 0.02 | 0.31% |
| 2022-02-28 | 5.31 | 6.84 | 5.14 | 6.38 | 4557841手 | 278635万 | 1.25 | 24.37% |
| 2022-01-28 | 6.00 | 6.17 | 4.85 | 5.13 | 3096524手 | 173452万 | -0.79 | -13.35% |
| 2021-12-31 | 5.98 | 6.21 | 5.59 | 5.92 | 4735767手 | 276499万 | 0.01 | 0.17% |
| 2021-11-30 | 5.85 | 5.91 | 5.15 | 5.91 | 4240799手 | 236261万 | -0.02 | -0.34% |
| 2021-10-29 | 7.39 | 7.54 | 5.79 | 5.93 | 5432289手 | 360164万 | -0.92 | -13.43% |
| 2021-09-30 | 5.31 | 7.15 | 5.29 | 6.85 | 7205516手 | 448038万 | 1.55 | 29.25% |
| 2021-08-31 | 5.08 | 5.34 | 4.93 | 5.30 | 2551732手 | 132297万 | 0.22 | 4.33% |
| 2021-07-30 | 6.19 | 6.68 | 5.02 | 5.08 | 4678030手 | 281804万 | -1.08 | -17.53% |
| 2021-06-30 | 6.09 | 6.50 | 5.97 | 6.16 | 3517644手 | 217417万 | 0.05 | 0.82% |
| 2021-05-31 | 6.15 | 6.41 | 6.08 | 6.11 | 2227141手 | 138995万 | 0.02 | 0.33% |
| 2021-04-30 | 6.64 | 7.07 | 6.05 | 6.09 | 4242011手 | 278680万 | -0.55 | -8.28% |
| 2021-03-31 | 6.33 | 6.79 | 6.20 | 6.64 | 4149141手 | 270926万 | 0.31 | 4.90% |
| 2021-02-26 | 6.32 | 6.69 | 6.02 | 6.33 | 2737008手 | 173263万 | -0.03 | -0.47% |
| 2021-01-29 | 6.67 | 7.61 | 6.26 | 6.36 | 9196981手 | 644307万 | -0.32 | -4.79% |
| 2020-12-31 | 7.09 | 7.14 | 6.31 | 6.68 | 5429566手 | 360986万 | -0.40 | -5.65% |
| 2020-11-30 | 6.50 | 7.69 | 6.02 | 7.08 | 11723681手 | 799314万 | 0.50 | 7.60% |
| 2020-10-30 | 7.15 | 7.57 | 6.51 | 6.58 | 3414077手 | 246044万 | -0.49 | -6.93% |
| 2020-09-30 | 7.58 | 7.58 | 6.91 | 7.07 | 4204290手 | 305444万 | -0.54 | -7.10% |
| 2020-08-31 | 7.23 | 7.98 | 7.19 | 7.61 | 8595837手 | 655525万 | 0.44 | 6.14% |
| 2020-07-31 | 6.45 | 8.30 | 6.35 | 7.17 | 15052630手 | 1122924万 | 0.71 | 10.99% |
| 2020-06-30 | 6.45 | 7.05 | 6.26 | 6.46 | 7281185手 | 484410万 | -0.03 | -0.46% |
| 2020-05-29 | 7.80 | 7.95 | 6.34 | 6.49 | 7766157手 | 551948万 | -1.99 | -23.47% |
| 2020-04-30 | 7.38 | 9.75 | 7.07 | 8.48 | 10364998手 | 863128万 | 0.98 | 13.07% |
| 2020-03-31 | 5.71 | 8.05 | 5.65 | 7.50 | 15111872手 | 1043646万 | 1.92 | 34.41% |
| 2020-02-28 | 5.48 | 6.23 | 5.48 | 5.58 | 4915508手 | 285582万 | -0.34 | -5.74% |
| 2020-01-23 | 6.42 | 7.02 | 5.83 | 5.92 | 3887510手 | 253007万 | -0.46 | -7.21% |
| 2019-12-31 | 5.75 | 6.48 | 5.54 | 6.38 | 4747473手 | 288610万 | 0.63 | 10.96% |
| 2019-11-29 | 5.80 | 6.01 | 5.54 | 5.75 | 3276668手 | 189511万 | -0.10 | -1.71% |
| 2019-10-31 | 6.11 | 7.87 | 5.81 | 5.85 | 7252524手 | 481377万 | -0.87 | -12.95% |
| 2019-09-30 | 7.13 | 7.71 | 6.72 | 6.72 | 4925768手 | 353726万 | -0.41 | -5.75% |
| 2019-08-30 | 6.36 | 7.30 | 5.57 | 7.13 | 4097440手 | 268527万 | 0.77 | 12.11% |
| 2019-07-31 | 6.66 | 6.85 | 6.07 | 6.36 | 3232302手 | 207094万 | -0.13 | -2.00% |
| 2019-06-28 | 6.22 | 6.69 | 5.94 | 6.49 | 2290743手 | 145108万 | 0.27 | 4.34% |
| 2019-05-31 | 6.45 | 6.66 | 5.72 | 6.22 | 3635003手 | 226249万 | -0.67 | -9.72% |
| 2019-04-30 | 6.58 | 7.32 | 6.35 | 6.89 | 5525015手 | 378172万 | 0.42 | 6.49% |
| 2019-03-29 | 5.94 | 6.55 | 5.55 | 6.47 | 5810976手 | 350562万 | 0.57 | 9.66% |
| 2019-02-28 | 4.99 | 6.08 | 4.77 | 5.90 | 3435711手 | 185950万 | 0.90 | 18.00% |
| 2019-01-31 | 4.47 | 5.13 | 4.30 | 5.00 | 2655579手 | 127133万 | 0.56 | 12.61% |
| 2018-12-28 | 5.40 | 5.62 | 4.33 | 4.44 | 4174970手 | 215625万 | -0.67 | -13.11% |
| 2018-11-30 | 5.12 | 5.50 | 4.53 | 5.11 | 3848608手 | 190464万 | -0.05 | -0.97% |
| 2018-10-31 | 4.79 | 5.50 | 4.45 | 5.16 | 6438127手 | 321775万 | 0.71 | 15.96% |
| 2018-09-28 | 4.10 | 4.48 | 4.02 | 4.45 | 1663000手 | 71491万 | 0.35 | 8.54% |
| 2018-08-31 | 4.21 | 4.47 | 4.03 | 4.10 | 1760112手 | 74214万 | -0.11 | -2.61% |
| 2018-07-31 | 4.27 | 4.40 | 3.96 | 4.21 | 1530340手 | 63676万 | -0.03 | -0.71% |
| 2018-06-29 | 5.00 | 5.14 | 4.12 | 4.24 | 1541128手 | 71072万 | -0.80 | -15.87% |
| 2018-05-31 | 5.15 | 5.66 | 4.79 | 5.04 | 3397180手 | 175839万 | -0.33 | -6.14% |
| 2018-04-27 | 5.41 | 5.63 | 5.19 | 5.37 | 1119159手 | 60279万 | -0.03 | -0.56% |
| 2018-03-30 | 5.62 | 5.80 | 5.12 | 5.40 | 1546422手 | 86176万 | -0.25 | -4.42% |
| 2018-02-28 | 6.21 | 6.23 | 5.43 | 5.65 | 1548356手 | 89684万 | -0.56 | -9.02% |
| 2018-01-31 | 6.11 | 6.43 | 6.06 | 6.21 | 2941506手 | 184352万 | 0.09 | 1.47% |
| 2017-12-29 | 6.02 | 6.31 | 5.90 | 6.12 | 1965740手 | 119209万 | 0.11 | 1.83% |
| 2017-11-30 | 6.44 | 6.48 | 5.82 | 6.01 | 2177547手 | 133041万 | -0.44 | -6.82% |
| 2017-10-26 | 6.42 | 6.56 | 6.25 | 6.45 | 1603135手 | 103026万 | 0.10 | 1.57% |
| 2017-09-29 | 6.67 | 6.75 | 6.31 | 6.35 | 2806985手 | 184095万 | -0.31 | -4.66% |
| 2017-08-31 | 6.84 | 7.15 | 6.53 | 6.66 | 5889409手 | 402389万 | -0.18 | -2.63% |
| 2017-07-31 | 6.44 | 6.89 | 6.25 | 6.84 | 5158387手 | 339311万 | 0.21 | 3.17% |
| 2017-06-30 | 6.23 | 6.64 | 6.14 | 6.63 | 2813221手 | 180133万 | 0.39 | 6.25% |
| 2017-05-31 | 6.68 | 6.71 | 5.96 | 6.24 | 2559204手 | 161210万 | -0.43 | -6.45% |
| 2017-04-28 | 7.12 | 7.47 | 6.45 | 6.67 | 4460399手 | 317593万 | -0.49 | -6.84% |
| 2017-03-31 | 7.25 | 7.74 | 6.94 | 7.16 | 6520458手 | 472684万 | -0.09 | -1.24% |
| 2017-02-28 | 7.15 | 7.48 | 6.98 | 7.25 | 5439406手 | 395844万 | 0.13 | 1.83% |
| 2017-01-26 | 6.82 | 7.22 | 6.78 | 7.12 | 3363451手 | 236705万 | 0.31 | 4.55% |
| 2016-12-30 | 7.40 | 7.59 | 6.76 | 6.81 | 4118447手 | 291797万 | -0.58 | -7.85% |
| 2016-11-30 | 6.81 | 7.94 | 6.65 | 7.39 | 9701094手 | 710125万 | 0.59 | 8.68% |
| 2016-10-31 | 6.54 | 7.29 | 6.52 | 6.80 | 4554765手 | 314456万 | 0.30 | 4.62% |
| 2016-09-30 | 6.48 | 6.93 | 6.40 | 6.50 | 3906728手 | 257335万 | 0.00 | 0.00% |
| 2016-08-31 | 6.24 | 6.93 | 6.16 | 6.50 | 5020064手 | 325828万 | 0.41 | 6.73% |
| 2016-07-29 | 5.90 | 6.55 | 5.87 | 6.09 | 5030163手 | 313759万 | 0.19 | 3.22% |
| 2016-06-30 | 6.24 | 6.43 | 5.68 | 5.90 | 3128818手 | 189377万 | -0.33 | -5.30% |
| 2016-05-31 | 6.43 | 6.71 | 5.92 | 6.23 | 3655896手 | 228875万 | -0.18 | -2.81% |
| 2016-04-29 | 6.68 | 7.57 | 6.30 | 6.41 | 7393232手 | 513786万 | -0.23 | -3.46% |
| 2016-03-31 | 5.99 | 7.44 | 5.84 | 6.64 | 7291072手 | 490517万 | 0.65 | 10.85% |
| 2016-02-29 | 6.08 | 7.05 | 5.78 | 5.99 | 4807334手 | 310049万 | -0.10 | -1.64% |
| 2016-01-29 | 9.22 | 9.30 | 5.71 | 6.09 | 8760781手 | 659925万 | -3.15 | -34.09% |
| 2015-12-31 | 10.81 | 12.19 | 9.20 | 9.24 | 7475724手 | 799171万 | -1.84 | -16.61% |
| 2015-08-07 | 9.58 | 11.08 | 8.88 | 11.08 | 3691465手 | 378215万 | 1.40 | 14.46% |
| 2015-07-31 | 12.85 | 14.08 | 7.18 | 9.68 | 29589416手 | 3043975万 | -3.13 | -24.43% |
| 2015-06-30 | 11.30 | 13.76 | 10.61 | 12.81 | 26092200手 | 3263411万 | 1.40 | 12.27% |
| 2015-05-29 | 12.69 | 13.13 | 10.39 | 11.41 | 20694684手 | 2435270万 | -0.76 | -5.96% |
| 2015-04-30 | 9.03 | 14.26 | 9.03 | 12.75 | 33154584手 | 3836755万 | 3.67 | 40.42% |
| 2015-03-31 | 7.94 | 9.54 | 7.65 | 9.08 | 20182682手 | 1771040万 | 1.19 | 15.12% |
| 2015-02-27 | 7.85 | 8.04 | 6.91 | 7.87 | 8202970手 | 623980万 | -0.15 | -1.86% |
| 2015-01-30 | 9.21 | 10.38 | 7.73 | 8.05 | 10090747手 | 878776万 | -1.05 | -11.54% |
| 2014-12-31 | 6.69 | 11.19 | 6.08 | 9.10 | 13978348手 | 1214936万 | 2.53 | 38.51% |
| 2014-11-28 | 6.05 | 6.85 | 5.93 | 6.57 | 4137971手 | 262609万 | 0.41 | 6.66% |
| 2014-10-30 | 5.56 | 6.26 | 4.87 | 6.16 | 2078953手 | 117015万 | 0.03 | 0.54% |
| 2014-09-30 | 5.20 | 5.78 | 5.13 | 5.56 | 1634142手 | 89974万 | 0.35 | 6.72% |
| 2014-08-29 | 4.58 | 5.50 | 4.46 | 5.21 | 1968044手 | 96612万 | 0.74 | 16.19% |
| 2014-07-31 | 4.04 | 4.77 | 4.02 | 4.57 | 1766965手 | 78057万 | 0.53 | 13.12% |
| 2014-06-30 | 4.01 | 4.12 | 3.94 | 4.04 | 445381手 | 17956万 | 0.03 | 0.75% |
| 2014-05-30 | 4.03 | 4.22 | 3.93 | 4.01 | 495757手 | 20257万 | -0.05 | -1.23% |
| 2014-04-30 | 3.99 | 4.45 | 3.95 | 4.06 | 764550手 | 31638万 | 0.08 | 2.01% |
| 2014-03-31 | 4.13 | 4.38 | 3.80 | 3.98 | 959815手 | 39286万 | -0.19 | -4.56% |
| 2014-02-28 | 4.11 | 4.63 | 4.06 | 4.17 | 886834手 | 38591万 | 0.03 | 0.72% |
| 2014-01-30 | 4.86 | 4.93 | 4.10 | 4.14 | 698846手 | 30392万 | -0.73 | -14.99% |
| 2013-12-31 | 4.50 | 5.49 | 4.38 | 4.87 | 2713436手 | 134058万 | 0.30 | 6.57% |
| 2013-11-29 | 4.23 | 4.58 | 4.01 | 4.57 | 1437639手 | 61968万 | 0.32 | 7.53% |
| 2013-10-31 | 4.48 | 4.84 | 4.09 | 4.25 | 2550263手 | 114841万 | -0.23 | -5.13% |
| 2013-09-30 | 4.57 | 6.07 | 4.06 | 4.48 | 5592623手 | 277295万 | 0.00 | 0.00% |
| 2013-08-30 | 3.33 | 4.48 | 3.33 | 4.48 | 2018447手 | 79258万 | 1.15 | 34.53% |
| 2013-07-31 | 3.50 | 3.63 | 3.30 | 3.33 | 613507手 | 21298万 | -0.15 | -4.31% |
| 2013-06-28 | 4.29 | 4.30 | 3.34 | 3.48 | 607090手 | 23779万 | -0.83 | -19.26% |
2319.12 (1.00%)
19664.10 -1.06%
