| 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 | 6.58 | 6.84 | 6.35 | 6.52 | 327753手 | 21555万 | -0.12 | -1.81% |
| 2022-05-31 | 6.20 | 6.69 | 6.18 | 6.64 | 345666手 | 22154万 | 0.40 | 6.41% |
| 2022-04-29 | 6.89 | 7.18 | 5.84 | 6.24 | 524228手 | 35347万 | -0.69 | -9.96% |
| 2022-03-31 | 6.98 | 7.23 | 6.63 | 6.93 | 643198手 | 44496万 | -0.03 | -0.43% |
| 2022-02-28 | 6.61 | 7.18 | 6.54 | 6.96 | 370647手 | 26007万 | 0.38 | 5.78% |
| 2022-01-28 | 7.49 | 7.84 | 6.49 | 6.58 | 1133230手 | 82373万 | -0.93 | -12.38% |
| 2021-12-31 | 6.78 | 7.72 | 6.65 | 7.51 | 1260081手 | 90600万 | 0.78 | 11.59% |
| 2021-11-30 | 6.20 | 6.89 | 6.09 | 6.73 | 1002751手 | 65907万 | 0.57 | 9.25% |
| 2021-10-29 | 6.05 | 6.38 | 5.82 | 6.16 | 335924手 | 20449万 | 0.14 | 2.33% |
| 2021-09-30 | 5.74 | 6.56 | 5.69 | 6.02 | 831022手 | 50247万 | 0.28 | 4.88% |
| 2021-08-31 | 5.45 | 5.87 | 5.40 | 5.74 | 413389手 | 23429万 | 0.28 | 5.13% |
| 2021-07-30 | 6.06 | 6.13 | 5.37 | 5.46 | 278423手 | 16350万 | -0.61 | -10.05% |
| 2021-06-30 | 6.36 | 6.48 | 6.05 | 6.07 | 314664手 | 19581万 | -0.33 | -5.16% |
| 2021-05-31 | 6.45 | 6.86 | 6.29 | 6.40 | 590219手 | 38849万 | 0.08 | 1.27% |
| 2021-04-30 | 6.17 | 6.80 | 6.14 | 6.32 | 523157手 | 33146万 | 0.14 | 2.27% |
| 2021-03-31 | 6.04 | 6.36 | 6.01 | 6.18 | 355526手 | 22065万 | 0.16 | 2.66% |
| 2021-02-26 | 5.83 | 6.36 | 5.60 | 6.02 | 295744手 | 17693万 | 0.17 | 2.91% |
| 2021-01-29 | 6.74 | 6.79 | 5.81 | 5.85 | 423180手 | 26255万 | -0.89 | -13.21% |
| 2020-12-31 | 7.10 | 7.13 | 6.60 | 6.74 | 331046手 | 22762万 | -0.36 | -5.07% |
| 2020-11-30 | 6.80 | 7.74 | 6.71 | 7.10 | 831137手 | 59036万 | 0.28 | 4.11% |
| 2020-10-30 | 7.18 | 7.41 | 6.81 | 6.82 | 283694手 | 20418万 | -0.30 | -4.21% |
| 2020-09-30 | 7.84 | 7.88 | 7.08 | 7.12 | 724436手 | 54116万 | -0.70 | -8.95% |
| 2020-08-31 | 8.17 | 8.46 | 7.69 | 7.82 | 1041171手 | 83592万 | -0.27 | -3.34% |
| 2020-07-31 | 7.43 | 8.62 | 7.41 | 8.09 | 2084513手 | 167023万 | 0.67 | 9.03% |
| 2020-06-30 | 7.05 | 8.26 | 7.04 | 7.42 | 1621687手 | 123831万 | 0.40 | 5.70% |
| 2020-05-29 | 6.96 | 7.26 | 6.77 | 7.02 | 683309手 | 48237万 | -0.01 | -0.14% |
| 2020-04-30 | 6.77 | 7.29 | 6.61 | 7.03 | 822717手 | 57282万 | 0.25 | 3.69% |
| 2020-03-31 | 7.45 | 7.93 | 6.71 | 6.78 | 1453108手 | 106691万 | -0.55 | -7.50% |
| 2020-02-28 | 9.00 | 10.15 | 7.28 | 7.33 | 4588174手 | 395679万 | -2.39 | -24.59% |
| 2020-01-23 | 7.13 | 9.72 | 7.13 | 9.72 | 2664961手 | 227418万 | 2.62 | 36.90% |
| 2019-12-31 | 6.67 | 7.22 | 6.61 | 7.10 | 804302手 | 55975万 | 0.43 | 6.45% |
| 2019-11-29 | 7.05 | 7.20 | 6.55 | 6.67 | 514442手 | 35100万 | -0.41 | -5.79% |
| 2019-10-31 | 7.06 | 7.64 | 6.90 | 7.08 | 544732手 | 39651万 | 0.04 | 0.57% |
| 2019-09-30 | 7.17 | 7.50 | 6.90 | 7.04 | 566613手 | 41212万 | -0.15 | -2.09% |
| 2019-08-30 | 7.08 | 7.34 | 6.43 | 7.19 | 463115手 | 32050万 | 0.08 | 1.12% |
| 2019-07-31 | 7.62 | 7.85 | 6.97 | 7.11 | 411535手 | 30248万 | -0.40 | -5.33% |
| 2019-06-28 | 7.33 | 7.72 | 7.13 | 7.51 | 420260手 | 31313万 | 0.20 | 2.74% |
| 2019-05-31 | 7.70 | 7.99 | 7.23 | 7.31 | 547837手 | 41530万 | -0.57 | -7.23% |
| 2019-04-30 | 8.41 | 9.09 | 7.59 | 7.88 | 1308240手 | 112939万 | -0.52 | -6.19% |
| 2019-03-29 | 7.79 | 9.62 | 7.65 | 8.40 | 2400932手 | 207160万 | 0.64 | 8.25% |
| 2019-02-28 | 6.76 | 7.99 | 6.72 | 7.76 | 868392手 | 65305万 | 1.06 | 15.82% |
| 2019-01-31 | 6.77 | 7.48 | 6.56 | 6.70 | 901983手 | 63526万 | -0.02 | -0.30% |
| 2018-12-28 | 7.44 | 7.83 | 6.53 | 6.72 | 862557手 | 62500万 | -0.54 | -7.44% |
| 2018-11-30 | 6.39 | 9.35 | 6.36 | 7.26 | 2373945手 | 187977万 | 0.86 | 13.44% |
| 2018-10-31 | 7.47 | 7.63 | 5.90 | 6.40 | 301126手 | 19546万 | -1.11 | -14.78% |
| 2018-09-28 | 7.07 | 7.63 | 6.92 | 7.51 | 246427手 | 17908万 | 0.39 | 5.48% |
| 2018-08-31 | 7.71 | 7.89 | 6.70 | 7.12 | 318715手 | 22793万 | -0.57 | -7.41% |
| 2018-07-31 | 8.10 | 8.15 | 7.54 | 7.69 | 283628手 | 22406万 | -0.39 | -4.83% |
| 2018-06-29 | 9.08 | 9.38 | 7.38 | 8.08 | 588495手 | 49439万 | -1.05 | -11.50% |
| 2018-05-31 | 8.70 | 9.92 | 8.70 | 9.13 | 1158088手 | 106300万 | 0.52 | 6.04% |
| 2018-04-27 | 8.51 | 8.88 | 8.15 | 8.61 | 638523手 | 54485万 | 0.09 | 1.06% |
| 2018-03-30 | 8.59 | 9.80 | 7.96 | 8.52 | 1629385手 | 142771万 | -0.14 | -1.62% |
| 2018-02-28 | 7.92 | 8.86 | 7.42 | 8.66 | 987729手 | 81267万 | 0.73 | 9.21% |
| 2018-01-31 | 7.70 | 8.13 | 7.41 | 7.93 | 556518手 | 43369万 | 0.25 | 3.25% |
| 2017-12-29 | 8.00 | 8.19 | 7.44 | 7.68 | 452928手 | 35191万 | -0.35 | -4.36% |
| 2017-11-30 | 9.11 | 9.26 | 7.85 | 8.03 | 451858手 | 38527万 | -1.09 | -11.95% |
| 2017-10-31 | 9.38 | 9.62 | 9.06 | 9.12 | 405029手 | 38137万 | -0.17 | -1.83% |
| 2017-09-29 | 9.56 | 10.17 | 9.25 | 9.29 | 674869手 | 65123万 | -0.24 | -2.52% |
| 2017-08-31 | 9.20 | 9.70 | 8.90 | 9.53 | 558977手 | 51945万 | 0.35 | 3.81% |
| 2017-07-31 | 9.37 | 10.30 | 8.63 | 9.18 | 713273手 | 66541万 | -0.19 | -2.03% |
| 2017-06-30 | 8.86 | 9.60 | 8.62 | 9.37 | 436656手 | 40108万 | 0.50 | 5.64% |
| 2017-05-31 | 10.04 | 10.20 | 8.60 | 8.87 | 511393手 | 48375万 | -1.16 | -11.56% |
| 2017-04-28 | 10.58 | 10.97 | 9.66 | 10.03 | 526303手 | 55158万 | -0.52 | -4.93% |
| 2017-03-31 | 11.21 | 11.89 | 10.51 | 10.55 | 884197手 | 99208万 | -0.67 | -5.97% |
| 2017-02-28 | 10.88 | 11.40 | 10.75 | 11.22 | 568004手 | 63029万 | 0.36 | 3.31% |
| 2017-01-26 | 11.37 | 11.90 | 10.30 | 10.86 | 589398手 | 65686万 | -0.52 | -4.57% |
| 2016-12-30 | 12.24 | 12.48 | 11.18 | 11.38 | 862481手 | 101853万 | -0.88 | -7.18% |
| 2016-11-30 | 12.09 | 13.15 | 11.95 | 12.26 | 1899394手 | 238161万 | 0.18 | 1.49% |
| 2016-10-31 | 11.96 | 12.59 | 11.92 | 12.08 | 1058955手 | 129835万 | 0.23 | 1.94% |
| 2016-09-30 | 11.89 | 12.35 | 11.52 | 11.85 | 915484手 | 108919万 | -0.09 | -0.75% |
| 2016-08-31 | 11.88 | 12.71 | 11.36 | 11.94 | 1559153手 | 188288万 | 0.10 | 0.84% |
| 2016-07-29 | 12.17 | 12.95 | 11.70 | 11.84 | 2007638手 | 248553万 | -0.35 | -2.87% |
| 2016-06-30 | 11.59 | 12.40 | 10.99 | 12.19 | 1562561手 | 182097万 | 0.54 | 4.63% |
| 2016-05-31 | 11.75 | 12.60 | 10.88 | 11.65 | 1327637手 | 154338万 | -0.14 | -1.19% |
| 2016-04-29 | 12.72 | 13.54 | 11.60 | 11.79 | 2348345手 | 298010万 | -0.98 | -7.67% |
| 2016-03-31 | 10.76 | 13.13 | 10.51 | 12.77 | 2487925手 | 298223万 | 2.17 | 20.47% |
| 2016-02-29 | 11.69 | 13.45 | 10.50 | 10.60 | 1723327手 | 213296万 | -1.00 | -8.62% |
| 2016-01-29 | 17.90 | 17.98 | 10.80 | 11.60 | 2145547手 | 279100万 | -6.22 | -34.91% |
| 2015-12-31 | 18.89 | 19.69 | 17.30 | 17.82 | 3311360手 | 611002万 | -1.23 | -6.46% |
| 2015-11-30 | 15.18 | 22.66 | 14.84 | 19.05 | 8654156手 | 1653140万 | 3.09 | 19.36% |
| 2015-10-30 | 12.39 | 17.22 | 12.10 | 15.96 | 4503307手 | 653218万 | 4.22 | 35.95% |
| 2015-09-30 | 14.84 | 15.29 | 11.52 | 11.74 | 3453918手 | 457833万 | -2.34 | -16.62% |
| 2015-08-31 | 17.59 | 21.48 | 11.51 | 14.08 | 4946410手 | 874550万 | -4.10 | -22.55% |
| 2015-07-31 | 18.49 | 22.08 | 9.46 | 18.18 | 6431715手 | 1118761万 | -1.07 | -5.56% |
| 2015-06-30 | 30.33 | 33.08 | 16.59 | 19.25 | 4671068手 | 1285403万 | -11.90 | -38.20% |
| 2015-05-29 | 16.80 | 36.78 | 16.68 | 31.15 | 4274956手 | 1090111万 | 17.77 | 105.58% |
| 2015-04-30 | 12.40 | 17.89 | 12.39 | 16.83 | 3383924手 | 510220万 | 4.36 | 34.96% |
| 2015-03-31 | 12.10 | 12.94 | 11.42 | 12.47 | 2748186手 | 337106万 | 0.70 | 5.81% |
| 2015-02-27 | 9.67 | 12.28 | 9.59 | 12.04 | 1976293手 | 213302万 | 2.30 | 23.54% |
| 2015-01-30 | 8.51 | 10.68 | 8.43 | 9.77 | 2622591手 | 246996万 | 1.15 | 13.34% |
| 2014-12-31 | 6.66 | 10.74 | 6.66 | 8.62 | 2192514手 | 211317万 | 2.57 | 42.48% |
| 2014-08-22 | 5.79 | 6.19 | 5.67 | 6.05 | 1735160手 | 103476万 | 0.25 | 4.31% |
| 2014-07-31 | 5.37 | 5.84 | 5.34 | 5.80 | 1473268手 | 82429万 | 0.43 | 8.01% |
| 2014-06-30 | 5.42 | 5.50 | 5.11 | 5.37 | 667696手 | 35498万 | 0.03 | 0.56% |
| 2014-05-30 | 5.50 | 5.67 | 5.30 | 5.34 | 810201手 | 44412万 | -0.14 | -2.56% |
| 2014-04-30 | 5.92 | 6.57 | 5.29 | 5.48 | 2450885手 | 147719万 | -0.30 | -5.19% |
| 2014-03-31 | 6.21 | 6.25 | 5.61 | 5.78 | 1242494手 | 74230万 | -0.32 | -5.25% |
| 2014-02-28 | 5.56 | 6.18 | 5.56 | 6.10 | 1064917手 | 62986万 | 0.58 | 10.51% |
| 2014-01-30 | 6.07 | 6.09 | 5.21 | 5.52 | 732709手 | 41193万 | -0.52 | -8.61% |
| 2013-12-31 | 5.95 | 6.74 | 5.65 | 6.04 | 1731228手 | 105157万 | -0.04 | -0.66% |
| 2013-11-29 | 5.70 | 6.44 | 5.55 | 6.08 | 1923859手 | 116077万 | 0.34 | 5.92% |
| 2013-10-31 | 5.66 | 6.28 | 5.55 | 5.74 | 1818835手 | 108505万 | 0.09 | 1.59% |
| 2013-09-30 | 5.85 | 6.23 | 5.53 | 5.65 | 2399146手 | 140651万 | -0.36 | -5.99% |
| 2013-08-30 | 5.42 | 6.38 | 5.33 | 6.01 | 2575238手 | 146632万 | 0.59 | 10.89% |
| 2013-07-31 | 5.17 | 5.94 | 4.80 | 5.42 | 2214763手 | 119313万 | 0.27 | 5.24% |
| 2013-06-28 | 5.61 | 5.97 | 4.67 | 5.15 | 2115660手 | 115527万 | -0.49 | -8.69% |
| 2013-05-31 | 5.01 | 5.84 | 5.00 | 5.64 | 2269262手 | 124074万 | 0.61 | 12.13% |
| 2013-04-26 | 5.33 | 5.79 | 4.98 | 5.03 | 1732598手 | 93146万 | -0.33 | -6.16% |
| 2013-03-29 | 6.48 | 6.48 | 5.35 | 5.36 | 1234342手 | 73250万 | -0.53 | -9.00% |
2319.12 (1.00%)
19664.10 -1.06%
