| 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 | 7.77 | 8.03 | 7.45 | 7.52 | 447108手 | 34581万 | -0.25 | -3.22% |
| 2022-05-31 | 7.26 | 8.07 | 7.13 | 7.77 | 658476手 | 50439万 | 0.51 | 7.03% |
| 2022-04-29 | 8.41 | 8.65 | 6.38 | 7.26 | 1040416手 | 80174万 | -1.22 | -14.39% |
| 2022-03-31 | 8.20 | 8.76 | 7.17 | 8.48 | 1819462手 | 149469万 | 0.34 | 4.18% |
| 2022-02-28 | 7.41 | 8.39 | 7.16 | 8.14 | 665614手 | 51618万 | 0.81 | 11.05% |
| 2022-01-28 | 8.70 | 9.37 | 7.10 | 7.33 | 2222878手 | 189139万 | -1.20 | -14.07% |
| 2021-12-31 | 7.29 | 8.87 | 7.20 | 8.53 | 1320740手 | 103437万 | 1.22 | 16.69% |
| 2021-11-30 | 6.81 | 7.64 | 6.68 | 7.31 | 641155手 | 44997万 | 0.52 | 7.66% |
| 2021-10-29 | 8.17 | 8.54 | 6.65 | 6.79 | 458302手 | 34655万 | -1.38 | -16.89% |
| 2021-09-30 | 6.94 | 8.95 | 6.87 | 8.17 | 1500672手 | 119752万 | 1.23 | 17.72% |
| 2021-08-31 | 6.71 | 7.37 | 6.32 | 6.94 | 911508手 | 62758万 | 0.28 | 4.20% |
| 2021-07-30 | 7.13 | 7.90 | 6.48 | 6.66 | 1471118手 | 106935万 | -0.58 | -8.01% |
| 2021-06-30 | 6.51 | 8.20 | 6.45 | 7.24 | 1730794手 | 124568万 | 0.68 | 10.37% |
| 2021-05-31 | 6.41 | 7.18 | 6.20 | 6.56 | 1149085手 | 76518万 | 0.08 | 1.24% |
| 2021-04-30 | 6.04 | 6.64 | 5.82 | 6.48 | 320919手 | 20170万 | 0.49 | 8.18% |
| 2021-03-31 | 5.44 | 6.30 | 5.24 | 5.99 | 399930手 | 23383万 | 0.55 | 10.11% |
| 2021-02-26 | 5.53 | 5.73 | 5.17 | 5.44 | 123444手 | 6746万 | -0.03 | -0.55% |
| 2021-01-29 | 5.54 | 5.75 | 5.16 | 5.47 | 236602手 | 12948万 | -0.12 | -2.15% |
| 2020-12-31 | 6.04 | 6.17 | 5.09 | 5.59 | 365311手 | 20698万 | -0.51 | -8.36% |
| 2020-11-30 | 5.89 | 6.42 | 5.79 | 6.10 | 600265手 | 36572万 | 0.17 | 2.87% |
| 2020-10-30 | 6.43 | 6.49 | 5.80 | 5.93 | 376538手 | 22567万 | -0.48 | -7.49% |
| 2020-09-30 | 5.41 | 6.94 | 5.41 | 6.41 | 1274777手 | 80005万 | 0.98 | 18.05% |
| 2020-08-31 | 5.40 | 5.69 | 5.28 | 5.43 | 762177手 | 41559万 | 0.05 | 0.93% |
| 2020-07-31 | 5.20 | 5.80 | 4.92 | 5.38 | 1182473手 | 62975万 | 0.18 | 3.46% |
| 2020-06-30 | 4.25 | 5.39 | 3.70 | 5.20 | 1578946手 | 70046万 | 0.73 | 16.33% |
| 2020-05-29 | 5.30 | 5.53 | 4.38 | 4.47 | 1370577手 | 68236万 | -1.02 | -18.58% |
| 2020-04-30 | 6.08 | 6.70 | 5.22 | 5.49 | 2348237手 | 144410万 | -0.59 | -9.70% |
| 2020-03-31 | 5.98 | 7.77 | 5.98 | 6.08 | 5226144手 | 354995万 | 0.08 | 1.33% |
| 2020-02-28 | 5.46 | 7.50 | 5.25 | 6.00 | 3128279手 | 198639万 | -0.06 | -0.99% |
| 2020-01-23 | 6.05 | 6.47 | 6.02 | 6.06 | 865325手 | 53260万 | 0.03 | 0.50% |
| 2019-12-31 | 5.81 | 6.13 | 5.76 | 6.03 | 814203手 | 48475万 | 0.21 | 3.61% |
| 2019-11-29 | 6.02 | 6.83 | 5.76 | 5.82 | 978804手 | 61270万 | -0.21 | -3.48% |
| 2019-10-31 | 6.17 | 6.54 | 5.86 | 6.03 | 501037手 | 31476万 | -0.16 | -2.58% |
| 2019-09-30 | 6.58 | 6.90 | 6.10 | 6.19 | 775468手 | 51023万 | -0.41 | -6.21% |
| 2019-08-30 | 6.10 | 7.16 | 5.47 | 6.60 | 1087771手 | 67727万 | 0.51 | 8.37% |
| 2019-07-31 | 6.60 | 6.85 | 6.06 | 6.09 | 881596手 | 57220万 | -0.45 | -6.88% |
| 2019-06-28 | 6.81 | 6.88 | 6.12 | 6.54 | 919522手 | 60696万 | -0.27 | -3.96% |
| 2019-05-31 | 7.38 | 7.57 | 6.51 | 6.81 | 1219127手 | 84962万 | -0.82 | -10.75% |
| 2019-04-30 | 8.60 | 10.38 | 7.20 | 7.63 | 4724083手 | 421259万 | -0.79 | -9.38% |
| 2019-03-29 | 7.54 | 8.48 | 7.18 | 8.42 | 4813035手 | 379713万 | 0.89 | 11.82% |
| 2019-02-28 | 5.50 | 8.30 | 5.49 | 7.53 | 4061938手 | 285334万 | 2.06 | 37.66% |
| 2019-01-31 | 7.32 | 7.38 | 5.45 | 5.47 | 2519214手 | 168993万 | -1.69 | -23.60% |
| 2018-12-28 | 10.01 | 10.95 | 7.12 | 7.16 | 4471835手 | 393005万 | -3.37 | -32.00% |
| 2018-11-30 | 9.84 | 14.93 | 9.60 | 10.53 | 2424112手 | 290008万 | 0.70 | 7.12% |
| 2018-10-31 | 9.68 | 9.95 | 8.50 | 9.83 | 452889手 | 42206万 | 0.16 | 1.66% |
| 2018-09-28 | 9.83 | 10.10 | 9.58 | 9.67 | 419064手 | 41015万 | -0.01 | -0.10% |
| 2018-08-31 | 10.13 | 10.19 | 9.52 | 9.68 | 374909手 | 36712万 | -0.45 | -4.44% |
| 2018-07-31 | 9.65 | 10.70 | 9.58 | 10.13 | 496581手 | 50293万 | 0.30 | 3.05% |
| 2018-06-29 | 9.41 | 10.07 | 9.03 | 9.83 | 595166手 | 56307万 | 0.06 | 0.61% |
| 2018-05-31 | 10.85 | 11.50 | 9.32 | 9.77 | 979416手 | 104490万 | -1.14 | -10.45% |
| 2018-04-27 | 9.88 | 10.97 | 9.47 | 10.91 | 865729手 | 86907万 | 1.03 | 10.43% |
| 2018-03-30 | 8.49 | 10.38 | 8.41 | 9.88 | 1255222手 | 117404万 | 1.40 | 16.51% |
| 2018-02-28 | 8.55 | 8.65 | 7.33 | 8.48 | 673131手 | 54134万 | -0.10 | -1.17% |
| 2018-01-31 | 8.12 | 9.35 | 7.80 | 8.58 | 947765手 | 81665万 | 0.41 | 5.02% |
| 2017-12-29 | 9.30 | 9.30 | 7.91 | 8.17 | 465019手 | 39239万 | -0.94 | -10.32% |
| 2017-11-30 | 11.44 | 11.44 | 8.91 | 9.11 | 796644手 | 81026万 | -2.26 | -19.88% |
| 2017-10-31 | 11.82 | 12.20 | 11.00 | 11.37 | 516152手 | 60548万 | -0.44 | -3.73% |
| 2017-09-29 | 11.20 | 11.88 | 10.85 | 11.81 | 550387手 | 62032万 | 0.69 | 6.21% |
| 2017-08-31 | 10.72 | 11.96 | 10.56 | 11.12 | 696543手 | 77810万 | 0.40 | 3.73% |
| 2017-07-31 | 10.14 | 11.13 | 10.06 | 10.72 | 806604手 | 85896万 | 0.64 | 6.35% |
| 2017-06-30 | 9.00 | 10.13 | 8.92 | 10.08 | 864980手 | 84068万 | 0.85 | 9.21% |
| 2017-05-31 | 9.87 | 10.14 | 8.98 | 9.23 | 742400手 | 70961万 | -0.66 | -6.67% |
| 2017-04-28 | 11.50 | 11.52 | 9.50 | 9.89 | 750238手 | 80042万 | -1.69 | -14.59% |
| 2017-03-31 | 11.96 | 12.21 | 11.10 | 11.58 | 915350手 | 107388万 | -0.38 | -3.18% |
| 2017-02-28 | 11.79 | 12.26 | 11.50 | 11.96 | 624197手 | 74489万 | 0.17 | 1.44% |
| 2017-01-26 | 12.55 | 13.08 | 11.08 | 11.79 | 722910手 | 88113万 | -0.77 | -6.13% |
| 2016-12-30 | 12.87 | 13.10 | 11.80 | 12.56 | 917380手 | 114879万 | -0.25 | -1.95% |
| 2016-11-30 | 12.36 | 13.82 | 12.31 | 12.81 | 1513789手 | 199227万 | 0.50 | 4.06% |
| 2016-10-31 | 12.10 | 12.96 | 12.05 | 12.31 | 983689手 | 122891万 | 0.27 | 2.24% |
| 2016-09-30 | 11.76 | 12.46 | 11.52 | 12.04 | 1148998手 | 138100万 | 0.31 | 2.64% |
| 2016-08-31 | 11.26 | 12.09 | 10.80 | 11.73 | 1099190手 | 126505万 | 0.53 | 4.73% |
| 2016-07-29 | 11.71 | 12.85 | 10.69 | 11.20 | 1552298手 | 183574万 | -0.49 | -4.19% |
| 2016-06-30 | 10.46 | 11.71 | 9.92 | 11.69 | 1311604手 | 144171万 | 1.23 | 11.76% |
| 2016-05-31 | 11.52 | 12.04 | 9.52 | 10.46 | 1118941手 | 118728万 | -1.07 | -9.28% |
| 2016-04-29 | 11.17 | 12.38 | 10.66 | 11.53 | 1902722手 | 218351万 | 0.35 | 3.13% |
| 2016-03-31 | 10.11 | 12.36 | 9.68 | 11.18 | 2500594手 | 270012万 | 0.50 | 4.68% |
| 2016-02-19 | 8.68 | 10.68 | 8.40 | 10.68 | 726351手 | 69111万 | 1.96 | 22.48% |
| 2016-01-29 | 14.20 | 14.28 | 8.22 | 8.72 | 1928306手 | 199281万 | -5.58 | -39.02% |
| 2015-12-31 | 11.75 | 15.15 | 10.70 | 14.30 | 3921092手 | 526197万 | 2.32 | 19.37% |
| 2015-11-30 | 10.01 | 15.78 | 9.82 | 11.98 | 5104812手 | 655405万 | 1.68 | 16.31% |
| 2015-10-30 | 8.80 | 11.37 | 8.62 | 10.30 | 1997314手 | 197769万 | 1.95 | 23.35% |
| 2015-09-30 | 8.65 | 8.77 | 7.02 | 8.35 | 1971446手 | 160081万 | -0.39 | -4.46% |
| 2015-08-31 | 10.90 | 13.14 | 7.84 | 8.74 | 4653555手 | 535261万 | -2.38 | -21.40% |
| 2015-07-31 | 13.00 | 13.75 | 8.04 | 11.12 | 4618651手 | 507031万 | -2.23 | -16.70% |
| 2015-06-30 | 15.50 | 20.91 | 11.39 | 13.35 | 3552281手 | 621602万 | -1.97 | -12.86% |
| 2015-05-29 | 16.24 | 18.15 | 13.59 | 15.32 | 2889669手 | 454234万 | -0.37 | -2.28% |
| 2015-04-30 | 12.95 | 16.40 | 12.58 | 16.26 | 3072819手 | 429285万 | 3.27 | 25.17% |
| 2015-03-31 | 10.72 | 13.48 | 10.68 | 12.99 | 2656271手 | 317240万 | 1.60 | 14.94% |
| 2015-02-27 | 10.54 | 10.92 | 9.52 | 10.71 | 625397手 | 64806万 | 0.20 | 1.89% |
| 2015-01-30 | 9.43 | 11.45 | 9.31 | 10.60 | 1283508手 | 133622万 | 1.16 | 12.29% |
| 2014-12-31 | 11.78 | 12.13 | 9.20 | 9.44 | 1622155手 | 177759万 | -2.42 | -20.41% |
| 2014-11-28 | 12.71 | 13.04 | 10.90 | 11.86 | 1264299手 | 151070万 | -0.90 | -7.05% |
| 2014-10-30 | 13.10 | 13.78 | 11.71 | 12.76 | 1036344手 | 133574万 | 0.43 | 3.28% |
| 2014-09-30 | 11.60 | 14.69 | 11.41 | 13.12 | 2469665手 | 328963万 | 1.50 | 12.91% |
| 2014-08-29 | 11.68 | 13.00 | 11.41 | 11.62 | 1016067手 | 123833万 | 0.53 | 4.50% |
| 2014-07-31 | 10.00 | 12.20 | 9.94 | 11.79 | 2035325手 | 226832万 | 1.77 | 17.66% |
| 2014-06-30 | 9.08 | 10.19 | 8.93 | 10.02 | 1511983手 | 143961万 | 0.92 | 10.11% |
| 2014-05-30 | 10.80 | 11.17 | 8.50 | 9.10 | 1223955手 | 119947万 | -1.71 | -15.82% |
| 2014-04-30 | 9.29 | 10.94 | 9.17 | 10.81 | 2020463手 | 203506万 | 1.49 | 15.99% |
| 2014-03-31 | 11.22 | 11.65 | 9.25 | 9.32 | 2649795手 | 278662万 | -1.90 | -16.93% |
| 2014-02-28 | 9.35 | 12.47 | 8.92 | 11.22 | 2437485手 | 262264万 | 1.79 | 18.98% |
| 2014-01-30 | 8.27 | 9.54 | 7.88 | 9.43 | 1130806手 | 99441万 | 1.17 | 14.16% |
| 2013-12-31 | 8.31 | 8.94 | 7.88 | 8.26 | 1494942手 | 126786万 | -0.21 | -2.48% |
| 2013-11-29 | 9.12 | 9.33 | 7.80 | 8.47 | 1004390手 | 85731万 | -0.58 | -6.41% |
| 2013-10-31 | 9.82 | 10.55 | 8.88 | 9.05 | 1247558手 | 122269万 | -0.78 | -7.93% |
| 2013-09-30 | 7.83 | 9.93 | 7.70 | 9.83 | 1714682手 | 154625万 | 1.95 | 24.75% |
| 2013-08-30 | 8.66 | 8.94 | 7.69 | 7.88 | 1677786手 | 139844万 | -0.84 | -9.63% |
| 2013-07-31 | 6.49 | 8.95 | 6.44 | 8.72 | 2079052手 | 163287万 | 2.22 | 34.15% |
| 2013-06-28 | 7.58 | 7.58 | 5.95 | 6.50 | 581711手 | 39232万 | -1.10 | -14.47% |
| 2013-05-31 | 6.80 | 7.88 | 6.67 | 7.60 | 1255798手 | 90912万 | 0.77 | 11.27% |
| 2013-04-26 | 7.85 | 8.22 | 6.68 | 6.83 | 994453手 | 75397万 | -1.07 | -13.54% |
| 2013-03-29 | 7.84 | 8.50 | 7.49 | 7.90 | 1633857手 | 131443万 | 0.02 | 0.25% |
| 2013-02-28 | 7.44 | 8.28 | 7.29 | 7.88 | 1312677手 | 101785万 | 0.43 | 5.77% |
| 2013-01-31 | 6.81 | 7.72 | 6.50 | 7.45 | 1993360手 | 143255万 | 0.67 | 9.88% |
| 2012-12-31 | 6.46 | 6.95 | 5.92 | 6.78 | 1446411手 | 93661万 | 0.35 | 5.44% |
| 2012-11-30 | 7.25 | 7.37 | 6.33 | 6.43 | 555900手 | 38947万 | -0.78 | -10.82% |
| 2012-10-31 | 7.52 | 7.93 | 7.10 | 7.21 | 696244手 | 52855万 | -0.30 | -4.00% |
| 2012-09-28 | 7.96 | 8.64 | 7.12 | 7.51 | 1002249手 | 80648万 | -0.49 | -6.12% |
| 2012-08-31 | 8.32 | 9.35 | 7.51 | 8.00 | 2241600手 | 191502万 | -0.28 | -3.38% |
| 2012-07-31 | 7.48 | 10.57 | 7.42 | 8.28 | 5023635手 | 471155万 | 0.83 | 11.14% |
| 2012-06-29 | 8.55 | 8.85 | 7.12 | 7.45 | 1635525手 | 133383万 | -1.07 | -12.56% |
2319.12 (1.00%)
19664.10 -1.06%
