| 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 | 6.49 | 6.83 | 6.08 | 6.23 | 866789手 | 55323万 | -0.24 | -3.71% |
| 2022-05-31 | 6.08 | 6.77 | 5.81 | 6.47 | 1518022手 | 94604万 | 0.38 | 6.24% |
| 2022-04-29 | 7.58 | 7.72 | 5.88 | 6.09 | 1907324手 | 133960万 | -1.49 | -19.66% |
| 2022-03-31 | 7.08 | 7.78 | 6.67 | 7.58 | 2376029手 | 172613万 | 0.48 | 6.76% |
| 2022-02-28 | 6.56 | 7.26 | 6.55 | 7.10 | 1317657手 | 92280万 | 0.62 | 9.57% |
| 2022-01-28 | 6.85 | 8.18 | 6.40 | 6.48 | 3628939手 | 265519万 | -0.35 | -5.12% |
| 2021-12-31 | 6.42 | 6.90 | 6.40 | 6.83 | 730966手 | 48576万 | 0.43 | 6.72% |
| 2021-11-30 | 6.31 | 6.57 | 6.17 | 6.40 | 464332手 | 29681万 | 0.08 | 1.27% |
| 2021-10-29 | 7.28 | 7.66 | 6.22 | 6.32 | 863862手 | 59637万 | -0.73 | -10.36% |
| 2021-09-30 | 6.70 | 7.23 | 6.65 | 7.05 | 1124466手 | 77649万 | 0.36 | 5.38% |
| 2021-08-31 | 6.34 | 7.05 | 6.28 | 6.69 | 708091手 | 47118万 | 0.34 | 5.35% |
| 2021-07-30 | 6.63 | 6.71 | 6.28 | 6.35 | 395033手 | 25903万 | -0.27 | -4.08% |
| 2021-06-30 | 6.90 | 7.06 | 6.61 | 6.62 | 439111手 | 30046万 | -0.25 | -3.64% |
| 2021-05-31 | 6.65 | 7.02 | 6.60 | 6.87 | 502715手 | 34421万 | 0.20 | 3.00% |
| 2021-04-30 | 8.58 | 8.58 | 6.49 | 6.67 | 1883803手 | 138218万 | -1.33 | -16.62% |
| 2021-03-31 | 6.41 | 8.00 | 6.41 | 8.00 | 947464手 | 66964万 | 1.51 | 23.27% |
| 2021-02-26 | 6.53 | 6.62 | 6.13 | 6.49 | 221134手 | 14148万 | -0.05 | -0.77% |
| 2021-01-29 | 6.89 | 6.92 | 6.29 | 6.54 | 450756手 | 29627万 | -0.34 | -4.94% |
| 2020-12-31 | 7.21 | 7.31 | 6.71 | 6.88 | 479666手 | 33429万 | -0.28 | -3.91% |
| 2020-11-30 | 6.98 | 7.35 | 6.96 | 7.16 | 516835手 | 37145万 | 0.22 | 3.17% |
| 2020-10-30 | 7.28 | 7.44 | 6.93 | 6.94 | 327286手 | 23591万 | -0.25 | -3.48% |
| 2020-09-30 | 7.91 | 8.04 | 7.00 | 7.19 | 769472手 | 58204万 | -0.73 | -9.22% |
| 2020-08-31 | 7.88 | 8.59 | 7.49 | 7.92 | 2297446手 | 183669万 | 0.13 | 1.67% |
| 2020-07-31 | 7.10 | 8.80 | 7.02 | 7.79 | 3283114手 | 259106万 | 0.71 | 10.03% |
| 2020-06-30 | 7.22 | 8.05 | 6.96 | 7.08 | 1467838手 | 109185万 | -0.14 | -1.94% |
| 2020-05-29 | 8.44 | 8.62 | 7.12 | 7.22 | 2302162手 | 182135万 | -1.20 | -14.25% |
| 2020-04-30 | 7.35 | 8.98 | 7.00 | 8.42 | 5646262手 | 466972万 | 1.04 | 14.09% |
| 2020-03-31 | 8.00 | 11.30 | 7.09 | 7.38 | 7481951手 | 657338万 | -0.64 | -7.98% |
| 2020-02-28 | 5.88 | 9.44 | 5.60 | 8.02 | 6538118手 | 527851万 | 1.50 | 23.01% |
| 2020-01-23 | 6.72 | 7.18 | 6.44 | 6.52 | 435034手 | 29630万 | -0.17 | -2.54% |
| 2019-12-31 | 6.30 | 6.72 | 6.25 | 6.69 | 294627手 | 19226万 | 0.38 | 6.02% |
| 2019-11-29 | 6.76 | 6.85 | 6.24 | 6.31 | 266222手 | 17260万 | -0.48 | -7.07% |
| 2019-10-31 | 6.72 | 7.11 | 6.62 | 6.79 | 286267手 | 19845万 | 0.09 | 1.34% |
| 2019-09-30 | 6.59 | 7.15 | 6.59 | 6.70 | 355390手 | 24445万 | 0.12 | 1.82% |
| 2019-08-30 | 6.74 | 6.77 | 6.00 | 6.58 | 232214手 | 15134万 | -0.19 | -2.81% |
| 2019-07-31 | 7.33 | 7.50 | 6.71 | 6.77 | 351813手 | 25093万 | -0.49 | -6.75% |
| 2019-06-28 | 7.15 | 7.66 | 6.91 | 7.26 | 517709手 | 37714万 | 0.14 | 1.97% |
| 2019-05-31 | 7.10 | 7.21 | 6.57 | 7.12 | 494654手 | 34284万 | -0.08 | -1.11% |
| 2019-04-30 | 7.05 | 8.22 | 7.01 | 7.20 | 1551771手 | 118726万 | 0.27 | 3.90% |
| 2019-03-29 | 6.53 | 7.60 | 6.46 | 6.93 | 1799914手 | 127640万 | 0.43 | 6.62% |
| 2019-02-28 | 5.87 | 6.65 | 5.83 | 6.50 | 610168手 | 38636万 | 0.67 | 11.49% |
| 2019-01-31 | 5.77 | 6.09 | 5.73 | 5.83 | 270706手 | 16171万 | 0.08 | 1.39% |
| 2018-12-28 | 6.04 | 6.24 | 5.70 | 5.75 | 247603手 | 14759万 | -0.21 | -3.52% |
| 2018-11-30 | 5.82 | 6.32 | 5.78 | 5.96 | 483080手 | 29074万 | 0.14 | 2.40% |
| 2018-10-31 | 6.27 | 6.27 | 5.33 | 5.82 | 312971手 | 18050万 | -0.48 | -7.62% |
| 2018-09-28 | 6.24 | 6.38 | 6.15 | 6.30 | 256747手 | 16090万 | 0.03 | 0.48% |
| 2018-08-31 | 6.57 | 6.63 | 6.14 | 6.27 | 353183手 | 22493万 | -0.30 | -4.57% |
| 2018-07-31 | 6.44 | 6.75 | 6.18 | 6.57 | 435423手 | 28090万 | 0.11 | 1.70% |
| 2018-06-29 | 7.25 | 7.35 | 6.24 | 6.46 | 285568手 | 19395万 | -0.80 | -11.02% |
| 2018-05-31 | 7.65 | 7.68 | 7.15 | 7.26 | 648730手 | 48894万 | -0.35 | -4.60% |
| 2018-04-27 | 7.72 | 8.25 | 7.36 | 7.61 | 842733手 | 65059万 | -0.12 | -1.55% |
| 2018-03-30 | 7.72 | 8.19 | 7.41 | 7.73 | 560514手 | 43777万 | -0.02 | -0.26% |
| 2018-02-28 | 8.24 | 8.28 | 7.33 | 7.75 | 334250手 | 25910万 | -0.49 | -5.95% |
| 2018-01-31 | 8.40 | 8.57 | 8.19 | 8.24 | 522898手 | 43940万 | -0.15 | -1.79% |
| 2017-12-29 | 8.41 | 8.46 | 8.10 | 8.39 | 373705手 | 30969万 | -0.03 | -0.36% |
| 2017-11-30 | 8.79 | 8.99 | 8.31 | 8.42 | 671959手 | 58285万 | -0.37 | -4.21% |
| 2017-10-31 | 8.93 | 9.32 | 8.66 | 8.79 | 834340手 | 74887万 | -0.08 | -0.90% |
| 2017-09-29 | 8.88 | 9.17 | 8.81 | 8.87 | 913085手 | 81959万 | -0.03 | -0.34% |
| 2017-08-31 | 8.73 | 8.94 | 8.50 | 8.90 | 875817手 | 76944万 | 0.17 | 1.95% |
| 2017-07-31 | 9.03 | 9.12 | 8.30 | 8.73 | 690406手 | 60535万 | -0.28 | -3.11% |
| 2017-06-30 | 8.81 | 9.05 | 8.50 | 9.01 | 800966手 | 70915万 | 0.15 | 1.69% |
| 2017-05-31 | 9.50 | 9.62 | 8.59 | 8.86 | 586752手 | 53261万 | -0.73 | -7.61% |
| 2017-04-28 | 10.38 | 10.75 | 9.33 | 9.59 | 862940手 | 87183万 | -0.58 | -5.70% |
| 2017-03-30 | 10.81 | 10.93 | 10.15 | 10.17 | 839848手 | 88834万 | -0.69 | -6.35% |
| 2017-02-28 | 10.33 | 10.97 | 10.21 | 10.86 | 881622手 | 93893万 | 0.54 | 5.23% |
| 2017-01-26 | 10.47 | 10.99 | 9.71 | 10.32 | 707936手 | 74123万 | -0.14 | -1.34% |
| 2016-12-30 | 11.03 | 11.09 | 10.17 | 10.46 | 708849手 | 75002万 | -0.57 | -5.17% |
| 2016-11-30 | 11.02 | 11.32 | 10.85 | 11.03 | 1412654手 | 156838万 | -0.04 | -0.36% |
| 2016-10-31 | 12.35 | 12.35 | 10.91 | 11.07 | 1680753手 | 196864万 | -0.16 | -1.43% |
| 2016-09-12 | 11.28 | 12.17 | 10.83 | 11.23 | 1170417手 | 134549万 | -0.10 | -0.88% |
| 2016-08-31 | 10.08 | 11.95 | 9.83 | 11.33 | 2337573手 | 257607万 | 1.16 | 11.41% |
| 2016-07-29 | 9.79 | 11.14 | 9.71 | 10.17 | 2430843手 | 254767万 | 0.41 | 4.20% |
| 2016-06-30 | 9.66 | 10.02 | 9.22 | 9.76 | 1128474手 | 108805万 | 0.07 | 0.72% |
| 2016-05-31 | 10.53 | 11.44 | 9.21 | 9.69 | 1264665手 | 129496万 | -0.88 | -8.32% |
| 2016-04-29 | 10.65 | 11.88 | 10.24 | 10.57 | 2594571手 | 290302万 | 0.88 | 9.08% |
| 2015-09-30 | 9.80 | 10.59 | 8.52 | 9.69 | 2974134手 | 292144万 | -0.23 | -2.32% |
| 2015-08-31 | 10.30 | 13.35 | 8.70 | 9.92 | 4692518手 | 533083万 | -0.50 | -4.80% |
| 2015-07-31 | 13.68 | 14.28 | 8.44 | 10.42 | 5427613手 | 612111万 | -3.39 | -24.55% |
| 2015-06-30 | 16.05 | 19.12 | 11.86 | 13.81 | 5054696手 | 868753万 | -2.19 | -13.69% |
| 2015-05-29 | 16.44 | 18.55 | 15.03 | 16.00 | 3673201手 | 604802万 | -0.19 | -1.15% |
| 2015-04-30 | 14.93 | 18.99 | 14.88 | 16.55 | 4427317手 | 744034万 | 1.62 | 10.85% |
| 2015-03-31 | 15.30 | 15.99 | 14.02 | 14.93 | 3970973手 | 592533万 | 0.46 | 3.13% |
| 2015-02-27 | 12.58 | 15.00 | 11.57 | 14.68 | 1390441手 | 181175万 | 2.00 | 15.64% |
| 2015-01-30 | 13.53 | 14.39 | 12.25 | 12.79 | 1856522手 | 243207万 | -0.73 | -5.40% |
| 2014-12-31 | 10.95 | 14.45 | 10.77 | 13.52 | 3441674手 | 441554万 | 2.54 | 23.13% |
| 2014-11-28 | 10.08 | 11.53 | 9.52 | 10.98 | 1656202手 | 171206万 | 0.83 | 8.18% |
| 2014-10-30 | 10.45 | 12.11 | 9.62 | 10.15 | 2103393手 | 226747万 | 0.27 | 2.58% |
| 2014-09-30 | 8.11 | 11.03 | 8.10 | 10.45 | 1462380手 | 139998万 | 2.41 | 29.98% |
| 2014-08-29 | 7.88 | 8.38 | 7.75 | 8.04 | 853550手 | 68663万 | 0.38 | 4.82% |
| 2014-07-31 | 7.46 | 7.97 | 7.40 | 7.88 | 794263手 | 61245万 | 0.43 | 5.77% |
| 2014-06-30 | 7.37 | 7.67 | 7.14 | 7.45 | 396849手 | 29369万 | 0.08 | 1.08% |
| 2014-05-30 | 7.79 | 7.85 | 7.33 | 7.37 | 336719手 | 25687万 | -0.45 | -5.75% |
| 2014-04-30 | 8.08 | 8.52 | 7.40 | 7.82 | 1482492手 | 120450万 | -0.24 | -2.98% |
| 2014-03-31 | 8.12 | 8.55 | 7.57 | 8.06 | 1237694手 | 99712万 | -0.06 | -0.74% |
| 2014-02-28 | 7.26 | 8.39 | 7.26 | 8.12 | 1053054手 | 83607万 | 0.80 | 10.93% |
| 2014-01-30 | 8.03 | 8.20 | 7.13 | 7.32 | 595015手 | 44988万 | -0.71 | -8.84% |
| 2013-12-31 | 8.05 | 8.59 | 7.66 | 8.03 | 1090592手 | 88803万 | -0.17 | -2.07% |
| 2013-11-29 | 7.89 | 8.35 | 7.35 | 8.20 | 1507462手 | 119148万 | 0.27 | 3.40% |
| 2013-10-31 | 7.00 | 8.24 | 6.92 | 7.93 | 1543579手 | 117434万 | 0.95 | 13.61% |
| 2013-09-30 | 6.77 | 7.50 | 6.72 | 6.98 | 890158手 | 63060万 | 0.16 | 2.35% |
| 2013-08-30 | 7.41 | 7.53 | 6.78 | 6.82 | 865115手 | 62700万 | -0.47 | -6.45% |
| 2013-07-31 | 6.60 | 7.78 | 6.16 | 7.29 | 1108262手 | 76830万 | 0.67 | 10.12% |
| 2013-06-28 | 8.10 | 8.40 | 5.75 | 6.62 | 1067775手 | 79194万 | -1.50 | -18.47% |
| 2013-05-31 | 6.35 | 8.18 | 6.30 | 8.12 | 1864082手 | 139922万 | 1.78 | 28.08% |
| 2013-04-26 | 6.80 | 7.20 | 6.33 | 6.34 | 613262手 | 41596万 | -0.51 | -7.45% |
| 2013-03-29 | 6.93 | 7.85 | 6.55 | 6.85 | 2153544手 | 156240万 | -0.09 | -1.30% |
2319.12 (1.00%)
19664.10 -1.06%
