| 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 | 6.17 | 7.19 | 6.05 | 6.34 | 5977449手 | 399393万 | 0.08 | 1.28% |
| 2022-05-31 | 5.84 | 6.33 | 5.80 | 6.26 | 4167422手 | 252798万 | 0.43 | 7.38% |
| 2022-04-29 | 7.20 | 8.70 | 5.50 | 5.83 | 11068084手 | 823377万 | -1.50 | -20.46% |
| 2022-03-31 | 7.52 | 7.86 | 6.54 | 7.33 | 5782297手 | 422189万 | -0.19 | -2.53% |
| 2022-02-28 | 7.16 | 7.84 | 7.12 | 7.52 | 3641448手 | 273199万 | 0.50 | 7.12% |
| 2022-01-28 | 8.23 | 8.38 | 6.82 | 7.02 | 5040786手 | 397486万 | -1.20 | -14.60% |
| 2021-12-31 | 7.74 | 8.33 | 7.67 | 8.22 | 8954878手 | 720601万 | 0.45 | 5.79% |
| 2021-11-30 | 8.09 | 8.27 | 7.22 | 7.77 | 10280389手 | 787930万 | -0.33 | -4.07% |
| 2021-10-29 | 10.21 | 10.26 | 7.94 | 8.10 | 11156687手 | 997426万 | -1.86 | -18.68% |
| 2021-09-30 | 10.50 | 13.44 | 9.50 | 9.96 | 25626080手 | 2918107万 | -0.37 | -3.58% |
| 2021-08-31 | 8.00 | 10.85 | 7.42 | 10.33 | 19945038手 | 1754304万 | 2.32 | 28.96% |
| 2021-07-30 | 6.74 | 8.44 | 6.54 | 8.01 | 11437750手 | 871423万 | 1.21 | 17.79% |
| 2021-06-30 | 7.38 | 7.85 | 6.66 | 6.80 | 4628889手 | 339024万 | -0.56 | -7.61% |
| 2021-05-31 | 7.36 | 8.20 | 7.14 | 7.36 | 4489368手 | 344120万 | 0.04 | 0.55% |
| 2021-04-30 | 7.85 | 8.37 | 6.95 | 7.32 | 5693142手 | 427069万 | -0.57 | -7.22% |
| 2021-03-31 | 7.01 | 8.97 | 6.76 | 7.89 | 10901526手 | 857615万 | 0.94 | 13.53% |
| 2021-02-26 | 5.81 | 7.94 | 5.75 | 6.95 | 5342584手 | 367508万 | 1.15 | 19.83% |
| 2021-01-29 | 5.65 | 6.47 | 5.26 | 5.80 | 3596170手 | 210656万 | 0.15 | 2.65% |
| 2020-12-31 | 7.17 | 7.18 | 5.51 | 5.65 | 4389523手 | 277242万 | -0.70 | -11.02% |
| 2020-11-30 | 6.26 | 7.12 | 6.04 | 6.35 | 3600897手 | 236824万 | 0.08 | 1.28% |
| 2020-10-30 | 6.43 | 7.44 | 6.22 | 6.27 | 2357144手 | 160512万 | -0.05 | -0.79% |
| 2020-09-30 | 6.70 | 6.83 | 5.90 | 6.32 | 2009470手 | 129837万 | -0.41 | -6.09% |
| 2020-08-31 | 6.92 | 7.37 | 6.12 | 6.73 | 4812843手 | 325210万 | -0.16 | -2.32% |
| 2020-07-31 | 4.83 | 7.84 | 4.78 | 6.89 | 12447280手 | 855108万 | 2.04 | 42.06% |
| 2020-06-30 | 4.59 | 5.09 | 4.57 | 4.85 | 1366998手 | 65419万 | 0.25 | 5.43% |
| 2020-05-29 | 4.49 | 5.15 | 4.43 | 4.60 | 1269346手 | 60500万 | 0.08 | 1.77% |
| 2020-04-30 | 4.82 | 5.08 | 4.33 | 4.52 | 1339891手 | 64481万 | -0.41 | -8.32% |
| 2020-03-31 | 4.93 | 5.82 | 4.52 | 4.93 | 2896787手 | 149589万 | 0.04 | 0.82% |
| 2020-02-28 | 4.39 | 5.30 | 4.10 | 4.89 | 2461897手 | 122653万 | 0.01 | 0.20% |
| 2020-01-23 | 5.19 | 6.16 | 4.83 | 4.88 | 2203639手 | 119995万 | -0.18 | -3.56% |
| 2019-12-31 | 4.98 | 5.07 | 4.80 | 5.06 | 1130838手 | 55897万 | 0.11 | 2.22% |
| 2019-11-29 | 4.82 | 5.05 | 4.66 | 4.95 | 904598手 | 43905万 | 0.12 | 2.48% |
| 2019-10-31 | 4.65 | 5.44 | 4.60 | 4.83 | 2362837手 | 121228万 | 0.17 | 3.65% |
| 2019-09-30 | 4.76 | 5.38 | 4.66 | 4.66 | 1313704手 | 65367万 | -0.06 | -1.27% |
| 2019-08-30 | 4.96 | 4.98 | 4.36 | 4.72 | 1054971手 | 49717万 | -0.26 | -5.22% |
| 2019-07-31 | 5.37 | 5.47 | 4.91 | 4.98 | 1772766手 | 92091万 | -0.33 | -6.21% |
| 2019-06-28 | 5.16 | 6.34 | 4.73 | 5.31 | 1610520手 | 90634万 | 0.07 | 1.34% |
| 2019-05-31 | 5.75 | 5.83 | 5.07 | 5.24 | 2365157手 | 127066万 | -0.69 | -11.64% |
| 2019-04-30 | 6.20 | 8.15 | 5.77 | 5.93 | 7405835手 | 533626万 | -0.16 | -2.63% |
| 2019-03-29 | 5.25 | 7.10 | 5.22 | 6.09 | 5420411手 | 332573万 | 0.85 | 16.22% |
| 2019-02-28 | 4.54 | 5.33 | 4.51 | 5.24 | 1369791手 | 68703万 | 0.73 | 16.19% |
| 2019-01-31 | 4.55 | 4.96 | 4.39 | 4.51 | 1005573手 | 47146万 | -0.01 | -0.22% |
| 2018-12-28 | 4.85 | 5.01 | 4.44 | 4.52 | 627580手 | 29647万 | -0.24 | -5.04% |
| 2018-11-30 | 4.70 | 5.23 | 4.65 | 4.76 | 1107059手 | 54430万 | 0.10 | 2.15% |
| 2018-10-31 | 5.40 | 5.45 | 4.33 | 4.66 | 699663手 | 33512万 | -0.83 | -15.12% |
| 2018-09-28 | 5.80 | 5.86 | 5.25 | 5.49 | 799240手 | 44563万 | -0.32 | -5.51% |
| 2018-08-31 | 6.60 | 7.17 | 5.75 | 5.81 | 2769252手 | 182348万 | -0.83 | -12.50% |
| 2018-07-31 | 6.44 | 6.70 | 5.76 | 6.64 | 1202757手 | 75552万 | 0.14 | 2.15% |
| 2018-06-29 | 7.00 | 7.53 | 6.02 | 6.50 | 1684884手 | 116108万 | -0.56 | -7.93% |
| 2018-05-31 | 6.46 | 8.26 | 6.39 | 7.06 | 3165504手 | 235904万 | 0.68 | 10.66% |
| 2018-04-27 | 6.95 | 7.08 | 6.36 | 6.38 | 969183手 | 65477万 | -0.57 | -8.20% |
| 2018-03-30 | 7.53 | 7.92 | 6.61 | 6.95 | 1376302手 | 102233万 | -0.62 | -8.19% |
| 2018-02-28 | 8.08 | 8.14 | 7.11 | 7.57 | 984948手 | 74874万 | -0.56 | -6.89% |
| 2018-01-31 | 7.78 | 8.36 | 7.57 | 8.13 | 2072379手 | 166733万 | 0.36 | 4.63% |
| 2017-12-29 | 7.94 | 8.23 | 7.29 | 7.77 | 1254650手 | 98076万 | -0.15 | -1.89% |
| 2017-11-30 | 8.92 | 9.04 | 7.57 | 7.92 | 1569872手 | 128835万 | -1.01 | -11.31% |
| 2017-10-31 | 9.38 | 9.49 | 8.68 | 8.93 | 976302手 | 89151万 | -0.39 | -4.18% |
| 2017-09-29 | 9.75 | 10.15 | 9.10 | 9.32 | 2503017手 | 242937万 | -0.37 | -3.82% |
| 2017-08-31 | 10.60 | 11.23 | 9.06 | 9.69 | 5003055手 | 502366万 | -0.95 | -8.93% |
| 2017-07-31 | 8.83 | 11.10 | 8.71 | 10.64 | 5871734手 | 587515万 | 1.92 | 22.02% |
| 2017-06-30 | 11.95 | 12.37 | 8.22 | 8.72 | 1830368手 | 169814万 | -3.14 | -26.48% |
| 2017-05-31 | 13.40 | 14.88 | 11.60 | 11.86 | 1631655手 | 215475万 | -1.55 | -11.56% |
| 2017-04-28 | 13.51 | 14.67 | 12.80 | 13.41 | 1897679手 | 262205万 | -0.36 | -2.61% |
| 2017-03-31 | 14.35 | 15.27 | 13.30 | 13.77 | 3882336手 | 555894万 | -0.68 | -4.71% |
| 2017-02-28 | 12.09 | 15.31 | 11.93 | 14.45 | 4004951手 | 551316万 | 2.29 | 18.83% |
| 2017-01-26 | 12.60 | 13.16 | 11.31 | 12.16 | 964810手 | 119265万 | -0.28 | -2.25% |
| 2016-12-30 | 13.00 | 13.07 | 11.71 | 12.44 | 1078565手 | 133523万 | -0.50 | -3.86% |
| 2016-11-30 | 12.65 | 13.78 | 12.41 | 12.94 | 1891069手 | 247846万 | 0.32 | 2.54% |
| 2016-10-31 | 13.35 | 13.74 | 12.56 | 12.62 | 1141766手 | 150067万 | -0.63 | -4.75% |
| 2016-09-30 | 12.88 | 13.32 | 12.15 | 13.25 | 1629394手 | 208429万 | 0.40 | 3.11% |
| 2016-08-31 | 12.63 | 14.12 | 11.71 | 12.85 | 4075411手 | 537438万 | 0.08 | 0.63% |
| 2016-07-29 | 11.56 | 13.45 | 11.19 | 12.77 | 3456847手 | 420993万 | 1.25 | 10.85% |
| 2016-06-30 | 11.09 | 11.95 | 10.08 | 11.52 | 2427886手 | 272277万 | 0.43 | 3.88% |
| 2016-05-31 | 10.89 | 11.35 | 9.70 | 11.09 | 1724967手 | 181495万 | 0.29 | 2.69% |
| 2016-04-29 | 10.58 | 11.78 | 9.96 | 10.80 | 2636834手 | 287920万 | 0.19 | 1.79% |
| 2016-03-31 | 7.03 | 10.75 | 6.83 | 10.61 | 3887682手 | 349908万 | 3.69 | 53.32% |
| 2016-02-29 | 6.88 | 8.38 | 6.62 | 6.92 | 1400427手 | 106774万 | 0.13 | 1.92% |
| 2016-01-29 | 10.66 | 10.81 | 6.40 | 6.79 | 1884107手 | 151595万 | -3.92 | -36.60% |
| 2015-12-31 | 9.88 | 12.37 | 9.70 | 10.71 | 3348416手 | 368886万 | 0.75 | 7.53% |
| 2015-11-30 | 9.76 | 11.78 | 9.27 | 9.96 | 4609307手 | 486803万 | 0.03 | 0.30% |
| 2015-10-30 | 8.86 | 10.56 | 8.68 | 9.93 | 4512125手 | 432169万 | 0.90 | 9.97% |
| 2015-09-30 | 14.40 | 14.40 | 8.50 | 9.03 | 590655手 | 52318万 | -6.97 | -43.56% |
| 2015-06-03 | 13.99 | 16.48 | 13.70 | 16.00 | 946429手 | 143956万 | 2.01 | 14.37% |
| 2015-05-29 | 10.22 | 14.98 | 9.14 | 13.99 | 4086481手 | 497040万 | 3.37 | 32.94% |
| 2015-04-30 | 9.40 | 10.78 | 9.13 | 10.23 | 3628629手 | 364801万 | 0.86 | 9.18% |
| 2015-03-31 | 7.29 | 9.50 | 7.20 | 9.37 | 2036672手 | 174393万 | 1.92 | 26.52% |
| 2015-02-27 | 6.95 | 7.31 | 6.66 | 7.24 | 526900手 | 36753万 | 0.25 | 3.58% |
| 2015-01-30 | 6.52 | 7.24 | 6.48 | 6.98 | 743099手 | 50697万 | 0.47 | 7.22% |
| 2014-12-31 | 7.03 | 7.04 | 6.19 | 6.51 | 887586手 | 59014万 | -0.52 | -7.40% |
| 2014-11-28 | 7.00 | 7.32 | 6.85 | 7.03 | 630786手 | 44302万 | 0.07 | 1.01% |
| 2014-10-30 | 7.00 | 7.39 | 6.44 | 6.96 | 655531手 | 45766万 | 0.28 | 4.02% |
| 2014-09-30 | 5.83 | 7.06 | 5.79 | 6.97 | 777385手 | 50099万 | 1.15 | 19.76% |
| 2014-08-29 | 5.57 | 6.26 | 5.52 | 5.82 | 768147手 | 44673万 | 0.58 | 10.39% |
| 2014-07-31 | 4.93 | 5.62 | 4.90 | 5.58 | 639910手 | 33108万 | 0.67 | 13.65% |
| 2014-06-30 | 5.27 | 5.27 | 4.74 | 4.91 | 448724手 | 22350万 | -0.38 | -7.18% |
| 2014-05-30 | 6.57 | 6.57 | 4.84 | 5.29 | 322073手 | 16430万 | -1.63 | -23.55% |
| 2014-01-27 | 6.42 | 7.00 | 6.00 | 6.92 | 637538手 | 41775万 | 0.50 | 7.79% |
| 2013-12-31 | 6.66 | 7.45 | 6.30 | 6.42 | 1150919手 | 80261万 | -0.54 | -7.76% |
| 2013-11-29 | 6.21 | 7.28 | 6.11 | 6.96 | 862251手 | 58762万 | 0.76 | 12.26% |
| 2013-10-31 | 6.94 | 7.19 | 6.04 | 6.20 | 710396手 | 48456万 | -0.74 | -10.66% |
| 2013-09-30 | 7.31 | 8.08 | 6.83 | 6.94 | 1328069手 | 98357万 | -0.34 | -4.67% |
| 2013-08-30 | 6.40 | 7.47 | 6.31 | 7.28 | 1172739手 | 79399万 | 0.94 | 14.83% |
| 2013-07-31 | 6.06 | 6.58 | 5.74 | 6.34 | 1034967手 | 63627万 | 0.20 | 3.26% |
| 2013-06-28 | 8.06 | 8.27 | 5.74 | 6.14 | 1039962手 | 74379万 | -1.92 | -23.82% |
| 2013-05-31 | 7.21 | 8.68 | 7.02 | 8.06 | 2921983手 | 227655万 | 0.85 | 11.79% |
| 2013-04-26 | 6.54 | 7.26 | 6.32 | 7.21 | 939882手 | 63855万 | 0.67 | 10.24% |
| 2013-03-29 | 7.03 | 8.06 | 6.50 | 6.54 | 2390395手 | 177574万 | -0.45 | -6.44% |
| 2013-02-28 | 6.94 | 7.24 | 6.69 | 6.99 | 731065手 | 50365万 | 0.00 | 0.00% |
| 2013-01-31 | 6.75 | 7.35 | 6.64 | 6.99 | 1308582手 | 91167万 | 0.29 | 4.33% |
2319.12 (1.00%)
19664.10 -1.06%
