| 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 | 6.90 | 7.25 | 6.35 | 7.08 | 7460451手 | 506302万 | 0.16 | 2.31% |
| 2022-05-31 | 7.67 | 8.55 | 6.75 | 6.92 | 12308680手 | 923341万 | -0.71 | -9.30% |
| 2022-04-29 | 7.40 | 8.44 | 6.34 | 7.63 | 16406883手 | 1246710万 | 0.40 | 5.53% |
| 2022-03-31 | 6.22 | 7.61 | 5.56 | 7.23 | 6851540手 | 457865万 | 1.02 | 16.43% |
| 2022-02-28 | 6.40 | 6.80 | 6.16 | 6.21 | 2534194手 | 164700万 | -0.13 | -2.05% |
| 2022-01-28 | 6.00 | 6.73 | 5.93 | 6.34 | 4631756手 | 297492万 | 0.32 | 5.32% |
| 2021-12-31 | 5.26 | 6.09 | 5.24 | 6.02 | 5076584手 | 293094万 | 0.77 | 14.67% |
| 2021-11-30 | 5.24 | 5.54 | 5.13 | 5.25 | 3083255手 | 164253万 | -0.01 | -0.19% |
| 2021-10-29 | 5.78 | 5.87 | 5.18 | 5.26 | 3296583手 | 184857万 | -0.48 | -8.36% |
| 2021-09-30 | 6.52 | 7.24 | 5.71 | 5.74 | 7727023手 | 489085万 | -0.79 | -12.10% |
| 2021-08-31 | 5.69 | 6.65 | 5.55 | 6.53 | 6400934手 | 390563万 | 0.80 | 13.96% |
| 2021-07-30 | 6.74 | 6.83 | 5.32 | 5.73 | 6446164手 | 395009万 | -1.01 | -14.98% |
| 2021-06-30 | 6.85 | 7.00 | 6.46 | 6.74 | 4421583手 | 296037万 | -0.10 | -1.46% |
| 2021-05-31 | 6.30 | 7.17 | 6.27 | 6.84 | 5113788手 | 346766万 | 0.55 | 8.74% |
| 2021-04-30 | 6.16 | 6.65 | 6.11 | 6.29 | 4049551手 | 257239万 | 0.14 | 2.28% |
| 2021-03-31 | 6.32 | 6.40 | 6.04 | 6.15 | 3680969手 | 228655万 | -0.15 | -2.38% |
| 2021-02-26 | 6.40 | 6.76 | 5.95 | 6.30 | 4005699手 | 249793万 | -0.07 | -1.10% |
| 2021-01-29 | 6.19 | 6.58 | 5.88 | 6.37 | 4892149手 | 301982万 | 0.16 | 2.58% |
| 2020-12-31 | 6.54 | 6.54 | 6.15 | 6.21 | 2778829手 | 175018万 | -0.28 | -4.31% |
| 2020-11-30 | 6.47 | 6.66 | 6.19 | 6.49 | 4250934手 | 273053万 | 0.01 | 0.15% |
| 2020-10-30 | 6.65 | 7.15 | 6.44 | 6.48 | 2817472手 | 190951万 | -0.11 | -1.67% |
| 2020-09-30 | 7.08 | 7.25 | 6.52 | 6.59 | 4515916手 | 315726万 | -0.48 | -6.79% |
| 2020-08-31 | 7.11 | 7.59 | 6.92 | 7.07 | 6059816手 | 436022万 | -0.02 | -0.28% |
| 2020-07-31 | 7.06 | 8.32 | 6.83 | 7.09 | 9244433手 | 692705万 | 0.03 | 0.42% |
| 2020-06-30 | 6.59 | 7.09 | 6.59 | 7.06 | 3900370手 | 268008万 | 0.46 | 6.97% |
| 2020-05-29 | 6.63 | 6.85 | 6.36 | 6.60 | 2698145手 | 178818万 | -0.11 | -1.64% |
| 2020-04-30 | 6.45 | 6.82 | 6.28 | 6.71 | 3681067手 | 241435万 | 0.28 | 4.36% |
| 2020-03-31 | 6.80 | 7.40 | 6.02 | 6.43 | 6726822手 | 453975万 | -0.29 | -4.32% |
| 2020-02-28 | 6.55 | 7.15 | 6.25 | 6.72 | 5635954手 | 384052万 | -0.56 | -7.69% |
| 2020-01-23 | 7.95 | 8.09 | 7.22 | 7.28 | 4310742手 | 329191万 | -0.55 | -7.02% |
| 2019-12-31 | 6.97 | 8.31 | 6.97 | 7.83 | 7574491手 | 589416万 | 0.86 | 12.34% |
| 2019-11-29 | 7.28 | 7.61 | 6.78 | 6.97 | 2756010手 | 196195万 | -0.31 | -4.26% |
| 2019-10-31 | 7.03 | 8.08 | 7.02 | 7.28 | 4904480手 | 372884万 | 0.25 | 3.56% |
| 2019-09-30 | 7.05 | 7.52 | 7.01 | 7.03 | 3726377手 | 272335万 | -0.04 | -0.57% |
| 2019-08-30 | 7.94 | 7.94 | 6.81 | 7.07 | 4212604手 | 304873万 | -0.90 | -11.29% |
| 2019-07-31 | 7.96 | 8.78 | 7.90 | 7.97 | 5734148手 | 474520万 | 0.16 | 2.05% |
| 2019-06-28 | 8.13 | 8.35 | 7.80 | 7.81 | 3410974手 | 273728万 | -0.27 | -3.34% |
| 2019-05-31 | 8.10 | 8.29 | 7.47 | 8.08 | 4621500手 | 365594万 | -0.40 | -4.72% |
| 2019-04-30 | 9.60 | 10.60 | 8.29 | 8.48 | 10638899手 | 1002349万 | -0.80 | -8.62% |
| 2019-03-29 | 7.45 | 9.42 | 7.26 | 9.28 | 10793460手 | 900097万 | 1.88 | 25.41% |
| 2019-02-28 | 6.82 | 7.75 | 6.74 | 7.40 | 6048258手 | 435073万 | 0.65 | 9.63% |
| 2019-01-31 | 6.24 | 6.89 | 6.03 | 6.75 | 3444914手 | 222385万 | 0.55 | 8.87% |
| 2018-12-28 | 6.23 | 6.63 | 6.04 | 6.20 | 3643409手 | 230697万 | 0.09 | 1.47% |
| 2018-11-30 | 6.25 | 6.73 | 6.03 | 6.11 | 4675538手 | 294808万 | -0.07 | -1.13% |
| 2018-10-31 | 6.80 | 6.80 | 5.74 | 6.18 | 4640419手 | 289892万 | -0.86 | -12.22% |
| 2018-09-28 | 7.10 | 7.41 | 6.58 | 7.04 | 4912799手 | 344675万 | -0.11 | -1.54% |
| 2018-08-31 | 6.62 | 7.37 | 6.13 | 7.15 | 5151160手 | 343021万 | 0.44 | 6.56% |
| 2018-07-31 | 7.60 | 7.60 | 6.07 | 6.71 | 5415634手 | 356490万 | -1.02 | -13.20% |
| 2018-06-29 | 8.16 | 8.36 | 7.25 | 7.73 | 5262314手 | 411757万 | -0.52 | -6.30% |
| 2018-05-31 | 7.85 | 8.98 | 7.75 | 8.25 | 9397024手 | 793299万 | 0.49 | 6.31% |
| 2018-04-27 | 7.61 | 7.88 | 7.26 | 7.76 | 5489688手 | 419318万 | 0.10 | 1.30% |
| 2018-03-30 | 7.98 | 8.52 | 7.07 | 7.66 | 7743920手 | 617620万 | -0.44 | -5.43% |
| 2018-02-28 | 9.30 | 9.55 | 7.32 | 8.10 | 9924587手 | 825607万 | -1.26 | -13.46% |
| 2018-01-31 | 7.32 | 9.77 | 7.32 | 9.36 | 21370426手 | 1854812万 | 2.00 | 27.17% |
| 2017-12-29 | 7.28 | 7.46 | 6.95 | 7.36 | 3231615手 | 233031万 | 0.08 | 1.10% |
| 2017-11-30 | 7.41 | 7.51 | 6.92 | 7.28 | 4104423手 | 296373万 | -0.12 | -1.62% |
| 2017-10-31 | 7.85 | 7.88 | 7.29 | 7.40 | 2277716手 | 173056万 | -0.27 | -3.52% |
| 2017-09-29 | 7.90 | 8.45 | 7.66 | 7.67 | 6189282手 | 492870万 | -0.26 | -3.28% |
| 2017-08-31 | 8.20 | 8.40 | 7.77 | 7.93 | 4251052手 | 341602万 | -0.27 | -3.29% |
| 2017-07-31 | 8.36 | 8.41 | 7.73 | 8.20 | 5439817手 | 443273万 | -0.15 | -1.80% |
| 2017-06-30 | 15.17 | 16.44 | 8.18 | 8.35 | 8858001手 | 850512万 | -6.86 | -45.10% |
| 2017-05-31 | 15.50 | 15.73 | 13.55 | 15.21 | 3813664手 | 561163万 | -0.12 | -0.78% |
| 2017-04-28 | 13.68 | 17.57 | 13.65 | 15.33 | 5583087手 | 855479万 | 1.79 | 13.22% |
| 2017-03-31 | 13.19 | 14.01 | 12.98 | 13.54 | 2729904手 | 368663万 | 0.35 | 2.65% |
| 2017-02-28 | 13.43 | 13.65 | 13.05 | 13.19 | 1585172手 | 211438万 | -0.21 | -1.57% |
| 2017-01-26 | 12.79 | 14.08 | 12.66 | 13.40 | 2173251手 | 290886万 | 0.60 | 4.69% |
| 2016-12-30 | 14.35 | 15.12 | 12.46 | 12.80 | 3254553手 | 447158万 | -1.40 | -9.86% |
| 2016-11-30 | 13.22 | 14.65 | 12.75 | 14.20 | 3096501手 | 423617万 | 0.98 | 7.41% |
| 2016-10-31 | 13.98 | 14.10 | 13.12 | 13.22 | 2112230手 | 286180万 | -1.40 | -9.58% |
| 2016-09-30 | 13.60 | 15.17 | 13.02 | 14.62 | 3458335手 | 482935万 | 0.97 | 7.11% |
| 2016-08-31 | 11.48 | 14.73 | 11.38 | 13.65 | 6390788手 | 844570万 | 2.17 | 18.90% |
| 2016-07-29 | 11.23 | 12.30 | 11.23 | 11.48 | 3217645手 | 381266万 | 0.40 | 3.61% |
| 2016-06-30 | 10.97 | 11.35 | 10.21 | 11.08 | 1789345手 | 194294万 | 0.14 | 1.28% |
| 2016-05-31 | 12.02 | 12.43 | 10.16 | 10.94 | 2042102手 | 224688万 | -1.22 | -10.03% |
| 2016-04-29 | 12.43 | 13.27 | 11.86 | 12.16 | 2771951手 | 350152万 | -0.27 | -2.17% |
| 2016-03-31 | 12.19 | 14.50 | 11.68 | 12.43 | 5093753手 | 665244万 | 0.21 | 1.72% |
| 2016-02-29 | 9.76 | 12.49 | 9.70 | 12.22 | 3207132手 | 356091万 | 2.56 | 26.50% |
| 2016-01-29 | 16.25 | 16.29 | 9.18 | 9.66 | 3147169手 | 371705万 | -6.63 | -40.70% |
| 2015-12-31 | 15.14 | 17.45 | 14.91 | 16.29 | 4814735手 | 780083万 | 1.46 | 9.85% |
| 2015-11-30 | 15.14 | 17.20 | 14.00 | 14.83 | 5960485手 | 944557万 | -0.87 | -5.54% |
| 2015-10-30 | 12.33 | 16.30 | 12.01 | 15.70 | 3450506手 | 500022万 | 4.10 | 35.34% |
| 2015-09-30 | 12.18 | 13.37 | 10.75 | 11.60 | 2483145手 | 301468万 | -0.50 | -4.13% |
| 2015-08-31 | 14.40 | 17.49 | 10.43 | 12.10 | 4298960手 | 622126万 | -2.60 | -17.69% |
| 2015-07-31 | 18.30 | 19.50 | 10.65 | 14.70 | 8559985手 | 1283474万 | -3.40 | -18.79% |
| 2015-06-30 | 14.88 | 24.38 | 14.88 | 18.10 | 9544963手 | 1901133万 | 3.03 | 20.11% |
| 2015-05-29 | 15.85 | 17.39 | 13.39 | 15.07 | 7682746手 | 1175183万 | -0.29 | -1.84% |
| 2015-04-30 | 15.00 | 16.58 | 14.47 | 15.76 | 7651917手 | 1191937万 | 0.68 | 4.51% |
| 2015-03-31 | 13.40 | 16.20 | 12.67 | 15.08 | 8257797手 | 1194784万 | 1.87 | 14.25% |
| 2015-02-27 | 12.40 | 13.33 | 11.54 | 13.12 | 2844704手 | 360258万 | 0.49 | 3.86% |
| 2015-01-30 | 12.36 | 13.20 | 11.39 | 12.68 | 4835933手 | 598085万 | 0.34 | 2.75% |
| 2014-12-31 | 12.10 | 16.73 | 11.42 | 12.34 | 10040083手 | 1393956万 | 0.06 | 0.49% |
| 2014-11-28 | 7.99 | 12.68 | 7.77 | 12.28 | 5863488手 | 574679万 | 4.51 | 58.04% |
| 2014-10-30 | 7.35 | 8.01 | 7.05 | 7.77 | 3184507手 | 244117万 | 0.18 | 2.45% |
| 2014-09-30 | 6.79 | 7.57 | 6.77 | 7.34 | 2979690手 | 216161万 | 0.53 | 7.78% |
| 2014-08-29 | 6.92 | 7.15 | 6.70 | 6.81 | 1899103手 | 131926万 | -0.08 | -1.14% |
| 2014-07-31 | 6.22 | 7.30 | 6.07 | 7.03 | 2216841手 | 146964万 | 0.82 | 13.21% |
| 2014-06-30 | 6.58 | 6.58 | 5.93 | 6.21 | 1176688手 | 73073万 | -0.34 | -5.19% |
| 2014-05-30 | 7.08 | 7.11 | 6.52 | 6.55 | 1185735手 | 80122万 | -0.60 | -8.39% |
| 2014-04-30 | 6.96 | 7.47 | 6.58 | 7.15 | 2595413手 | 181203万 | 0.19 | 2.73% |
| 2014-03-31 | 6.33 | 7.21 | 6.15 | 6.96 | 2027002手 | 135249万 | 0.63 | 9.95% |
| 2014-02-28 | 6.85 | 7.45 | 6.15 | 6.33 | 1970933手 | 136195万 | -0.54 | -7.86% |
| 2014-01-30 | 7.45 | 7.98 | 6.45 | 6.87 | 2105766手 | 149656万 | -0.58 | -7.79% |
| 2013-12-31 | 7.08 | 7.81 | 6.86 | 7.45 | 2206185手 | 163529万 | 0.23 | 3.19% |
| 2013-11-29 | 7.06 | 7.61 | 6.62 | 7.22 | 2226234手 | 159488万 | 0.12 | 1.69% |
| 2013-10-31 | 6.71 | 7.96 | 6.63 | 7.10 | 2991073手 | 216903万 | 0.40 | 5.97% |
| 2013-09-30 | 6.70 | 7.50 | 6.40 | 6.70 | 2976401手 | 205886万 | 0.10 | 1.51% |
| 2013-08-30 | 5.93 | 6.86 | 5.92 | 6.60 | 2520155手 | 159544万 | 0.70 | 11.86% |
| 2013-07-31 | 6.05 | 6.12 | 5.54 | 5.90 | 2310557手 | 135951万 | -0.18 | -2.96% |
| 2013-06-28 | 7.56 | 7.68 | 5.40 | 6.08 | 1242936手 | 82414万 | -1.49 | -19.68% |
2319.12 (1.00%)
19664.10 -1.06%
