| 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 | 5.80 | 6.14 | 5.70 | 5.79 | 1543722手 | 90750万 | 0.00 | 0.00% |
| 2022-05-31 | 5.52 | 5.84 | 5.34 | 5.79 | 1976822手 | 111409万 | 0.26 | 4.70% |
| 2022-04-29 | 6.14 | 7.15 | 5.28 | 5.53 | 4680830手 | 298680万 | -0.60 | -9.79% |
| 2022-03-31 | 6.34 | 6.74 | 5.58 | 6.13 | 2514835手 | 156773万 | -0.20 | -3.16% |
| 2022-02-28 | 6.15 | 6.89 | 6.15 | 6.33 | 1945485手 | 127501万 | 0.21 | 3.43% |
| 2022-01-28 | 6.45 | 6.77 | 6.06 | 6.12 | 2059774手 | 134794万 | -0.33 | -5.12% |
| 2021-12-31 | 6.25 | 6.60 | 6.22 | 6.45 | 1735199手 | 111344万 | 0.19 | 3.04% |
| 2021-11-30 | 6.25 | 6.43 | 6.17 | 6.26 | 1132978手 | 71259万 | -0.10 | -1.57% |
| 2021-10-29 | 6.66 | 6.81 | 6.23 | 6.36 | 1058726手 | 69452万 | -0.24 | -3.64% |
| 2021-09-30 | 6.59 | 7.88 | 6.45 | 6.60 | 6870976手 | 492555万 | 0.04 | 0.61% |
| 2021-08-31 | 6.31 | 6.85 | 6.23 | 6.56 | 2564467手 | 168007万 | 0.23 | 3.63% |
| 2021-07-30 | 6.72 | 7.99 | 6.28 | 6.33 | 5272336手 | 378032万 | -0.41 | -6.08% |
| 2021-06-30 | 7.10 | 7.18 | 6.67 | 6.74 | 1614703手 | 111579万 | -0.37 | -5.20% |
| 2021-05-31 | 7.06 | 7.72 | 7.02 | 7.11 | 3722660手 | 273347万 | 0.04 | 0.57% |
| 2021-04-30 | 7.57 | 7.66 | 7.01 | 7.07 | 3801581手 | 276652万 | -0.76 | -9.71% |
| 2021-03-31 | 7.08 | 8.29 | 6.66 | 7.83 | 4795366手 | 357429万 | 0.77 | 10.91% |
| 2021-02-26 | 6.41 | 7.76 | 6.06 | 7.06 | 2188091手 | 154517万 | 0.66 | 10.31% |
| 2021-01-29 | 7.01 | 7.50 | 6.28 | 6.40 | 1991725手 | 138720万 | -0.62 | -8.83% |
| 2020-12-31 | 7.90 | 7.90 | 6.79 | 7.02 | 1735624手 | 127537万 | -0.81 | -10.35% |
| 2020-11-30 | 7.36 | 8.38 | 7.17 | 7.83 | 4215979手 | 336045万 | 0.47 | 6.39% |
| 2020-10-30 | 8.00 | 8.40 | 7.33 | 7.36 | 2171495手 | 170612万 | -0.55 | -6.95% |
| 2020-09-30 | 10.61 | 10.79 | 7.71 | 7.91 | 7654901手 | 679237万 | -3.27 | -29.25% |
| 2020-08-31 | 10.70 | 12.30 | 9.36 | 11.18 | 14499964手 | 1595848万 | 0.64 | 6.07% |
| 2020-07-31 | 7.09 | 10.96 | 7.06 | 10.54 | 13005263手 | 1176568万 | 3.42 | 48.03% |
| 2020-06-30 | 6.78 | 7.39 | 6.73 | 7.12 | 2988776手 | 211153万 | 0.41 | 6.11% |
| 2020-05-29 | 7.03 | 7.89 | 6.60 | 6.71 | 5582629手 | 410740万 | -0.32 | -4.55% |
| 2020-04-30 | 6.55 | 7.52 | 6.50 | 7.03 | 4129900手 | 286638万 | 0.44 | 6.68% |
| 2020-03-31 | 6.88 | 7.53 | 6.21 | 6.59 | 4803521手 | 333570万 | -0.16 | -2.37% |
| 2020-02-28 | 6.23 | 7.27 | 5.68 | 6.75 | 4009540手 | 269378万 | -0.17 | -2.46% |
| 2020-01-23 | 7.35 | 7.54 | 6.86 | 6.92 | 2508616手 | 184596万 | -0.41 | -5.59% |
| 2019-12-31 | 6.79 | 7.41 | 6.72 | 7.33 | 2475860手 | 175284万 | 0.58 | 8.59% |
| 2019-11-29 | 6.76 | 7.02 | 6.58 | 6.75 | 1293443手 | 88161万 | 0.00 | 0.00% |
| 2019-10-31 | 6.99 | 7.52 | 6.71 | 6.75 | 2150281手 | 154916万 | -0.27 | -3.85% |
| 2019-09-30 | 6.68 | 7.43 | 6.66 | 7.02 | 2870105手 | 205717万 | 0.36 | 5.41% |
| 2019-08-30 | 7.05 | 7.15 | 6.36 | 6.66 | 1670792手 | 112803万 | -0.42 | -5.93% |
| 2019-07-31 | 7.66 | 7.90 | 6.97 | 7.08 | 3462648手 | 254534万 | -0.52 | -6.84% |
| 2019-06-28 | 6.77 | 8.08 | 6.35 | 7.60 | 4243793手 | 314478万 | 0.81 | 11.93% |
| 2019-05-31 | 7.25 | 7.59 | 6.40 | 6.79 | 3014153手 | 214525万 | -0.61 | -8.24% |
| 2019-04-30 | 8.72 | 9.48 | 7.31 | 7.40 | 7669089手 | 684145万 | -1.33 | -15.23% |
| 2019-03-29 | 7.78 | 9.59 | 7.52 | 8.73 | 13224771手 | 1123504万 | 0.93 | 11.92% |
| 2019-02-28 | 6.53 | 7.98 | 6.49 | 7.80 | 4485704手 | 327102万 | 1.33 | 20.56% |
| 2019-01-31 | 6.49 | 7.25 | 6.45 | 6.47 | 3239384手 | 222441万 | -0.01 | -0.15% |
| 2018-12-28 | 7.04 | 7.38 | 6.41 | 6.48 | 3226811手 | 226328万 | -0.40 | -5.81% |
| 2018-11-30 | 7.25 | 7.63 | 6.74 | 6.88 | 6433515手 | 467069万 | -0.07 | -1.01% |
| 2018-10-31 | 7.29 | 8.50 | 6.17 | 6.95 | 8550277手 | 635359万 | -0.53 | -7.09% |
| 2018-09-28 | 6.90 | 7.80 | 6.45 | 7.48 | 6030502手 | 435886万 | 0.49 | 7.01% |
| 2018-08-31 | 7.44 | 8.33 | 6.75 | 6.99 | 12353078手 | 938121万 | -0.19 | -2.65% |
| 2018-07-31 | 5.90 | 8.21 | 5.35 | 7.18 | 6089320手 | 432678万 | 1.27 | 21.49% |
| 2018-06-29 | 6.99 | 7.16 | 5.51 | 5.91 | 1536904手 | 96659万 | -1.11 | -15.81% |
| 2018-05-31 | 7.91 | 7.94 | 6.91 | 7.02 | 1675926手 | 127873万 | -1.01 | -12.58% |
| 2018-04-27 | 8.77 | 8.90 | 7.69 | 8.03 | 2234541手 | 188027万 | -0.85 | -9.57% |
| 2018-03-30 | 9.00 | 9.55 | 8.13 | 8.88 | 3213925手 | 291277万 | -0.21 | -2.31% |
| 2018-02-28 | 9.49 | 9.55 | 8.03 | 9.09 | 1946584手 | 171296万 | -0.36 | -3.81% |
| 2018-01-31 | 10.29 | 10.69 | 9.41 | 9.45 | 6101930手 | 621617万 | -0.81 | -7.89% |
| 2017-12-29 | 9.73 | 10.39 | 9.18 | 10.26 | 4216728手 | 409025万 | 0.52 | 5.34% |
| 2017-11-30 | 9.98 | 10.35 | 8.91 | 9.74 | 4944552手 | 479349万 | -0.24 | -2.40% |
| 2017-10-31 | 10.98 | 11.24 | 9.89 | 9.98 | 2703880手 | 285174万 | -0.83 | -7.68% |
| 2017-09-29 | 11.91 | 12.80 | 10.62 | 10.81 | 9145546手 | 1065685万 | -1.15 | -9.62% |
| 2017-08-31 | 12.15 | 13.16 | 10.70 | 11.96 | 17893544手 | 2122028万 | -0.25 | -2.05% |
| 2017-07-31 | 8.40 | 13.16 | 8.17 | 12.21 | 24956938手 | 2896830万 | 1.17 | 10.60% |
| 2017-06-30 | 10.39 | 11.27 | 9.71 | 11.04 | 4588125手 | 497263万 | 0.52 | 4.94% |
| 2017-05-31 | 13.30 | 14.63 | 10.05 | 10.52 | 8722118手 | 1073141万 | -2.71 | -20.48% |
| 2017-04-28 | 11.60 | 13.56 | 11.30 | 13.23 | 11110135手 | 1388995万 | 1.78 | 15.55% |
| 2017-03-31 | 10.62 | 13.49 | 10.00 | 11.45 | 12281168手 | 1443412万 | 0.78 | 7.31% |
| 2017-02-28 | 9.30 | 11.66 | 9.11 | 10.67 | 10806028手 | 1175186万 | 1.37 | 14.73% |
| 2017-01-26 | 8.43 | 9.79 | 8.02 | 9.30 | 4313725手 | 391487万 | 0.84 | 9.93% |
| 2016-12-30 | 9.12 | 9.22 | 8.20 | 8.46 | 1879702手 | 162277万 | -0.66 | -7.24% |
| 2016-11-30 | 9.05 | 9.47 | 8.69 | 9.12 | 4655096手 | 423735万 | 0.07 | 0.77% |
| 2016-10-31 | 9.42 | 9.82 | 9.00 | 9.05 | 2386941手 | 227010万 | -0.34 | -3.62% |
| 2016-09-30 | 8.91 | 9.86 | 8.68 | 9.39 | 2730727手 | 254218万 | 0.43 | 4.80% |
| 2016-08-31 | 8.56 | 9.37 | 8.36 | 8.96 | 2019694手 | 180633万 | 0.29 | 3.35% |
| 2016-07-29 | 8.03 | 9.69 | 7.96 | 8.67 | 3093046手 | 277520万 | 0.64 | 7.97% |
| 2016-06-30 | 8.07 | 8.25 | 7.65 | 8.03 | 1117942手 | 89301万 | -0.03 | -0.37% |
| 2016-05-31 | 8.60 | 9.05 | 7.57 | 8.06 | 1430063手 | 118135万 | -0.54 | -6.28% |
| 2016-04-29 | 8.83 | 9.55 | 8.29 | 8.60 | 2877558手 | 258807万 | -0.24 | -2.71% |
| 2016-03-31 | 7.44 | 9.27 | 7.29 | 8.84 | 3818747手 | 328159万 | 1.44 | 19.46% |
| 2016-02-29 | 7.23 | 8.68 | 7.15 | 7.40 | 1569201手 | 125818万 | 0.17 | 2.35% |
| 2016-01-29 | 11.29 | 11.35 | 6.92 | 7.23 | 2056475手 | 177560万 | -4.07 | -36.02% |
| 2015-12-31 | 10.68 | 12.18 | 10.36 | 11.30 | 3127493手 | 351568万 | 0.59 | 5.51% |
| 2015-11-30 | 10.87 | 12.86 | 10.01 | 10.71 | 6023564手 | 708863万 | -0.41 | -3.69% |
| 2015-10-30 | 9.48 | 11.50 | 9.31 | 11.12 | 6195962手 | 654880万 | 1.96 | 21.40% |
| 2015-09-30 | 10.60 | 10.99 | 8.37 | 9.16 | 6433002手 | 625948万 | -2.14 | -18.94% |
| 2015-08-31 | 14.07 | 18.12 | 10.77 | 11.30 | 13096445手 | 1965618万 | -2.96 | -20.76% |
| 2015-07-31 | 15.82 | 16.72 | 8.60 | 14.26 | 8106988手 | 1021420万 | -1.70 | -10.65% |
| 2015-06-30 | 14.85 | 22.20 | 13.95 | 15.96 | 9101887手 | 1671194万 | 1.11 | 7.47% |
| 2015-05-29 | 14.55 | 17.49 | 12.60 | 14.85 | 6578989手 | 1003444万 | 0.60 | 4.10% |
| 2015-04-30 | 12.70 | 16.35 | 12.68 | 14.63 | 6708911手 | 996571万 | 1.82 | 14.21% |
| 2015-03-31 | 9.42 | 14.03 | 9.36 | 12.81 | 6982129手 | 847052万 | 3.48 | 37.02% |
| 2015-02-27 | 8.65 | 9.52 | 8.42 | 9.40 | 1647323手 | 147729万 | 0.49 | 5.53% |
| 2015-01-30 | 8.95 | 9.18 | 8.17 | 8.86 | 2283486手 | 199956万 | -0.08 | -0.90% |
| 2014-12-31 | 7.78 | 9.79 | 7.40 | 8.94 | 5909701手 | 518592万 | 1.17 | 15.06% |
| 2014-11-28 | 7.45 | 8.18 | 7.18 | 7.77 | 2004005手 | 153193万 | 0.23 | 3.05% |
| 2014-10-30 | 7.78 | 7.83 | 6.94 | 7.54 | 1005608手 | 74327万 | -0.02 | -0.26% |
| 2014-09-30 | 7.09 | 7.85 | 7.04 | 7.71 | 1826129手 | 136178万 | 0.63 | 8.90% |
| 2014-08-29 | 7.38 | 8.34 | 6.92 | 7.08 | 3261246手 | 248119万 | 0.80 | 10.82% |
| 2014-07-31 | 6.42 | 7.49 | 6.38 | 7.39 | 2831753手 | 195898万 | 0.94 | 14.57% |
| 2014-06-30 | 6.10 | 6.53 | 5.60 | 6.45 | 1018516手 | 62205万 | 0.28 | 4.54% |
| 2014-05-30 | 5.72 | 6.30 | 5.59 | 6.17 | 694233手 | 41454万 | 0.43 | 7.49% |
| 2014-04-30 | 5.92 | 6.69 | 5.58 | 5.74 | 1157214手 | 70884万 | -0.20 | -3.37% |
| 2014-03-31 | 5.90 | 6.15 | 5.66 | 5.94 | 553532手 | 32710万 | 0.06 | 1.02% |
| 2014-02-28 | 5.87 | 6.37 | 5.78 | 5.88 | 601391手 | 36660万 | 0.00 | 0.00% |
| 2014-01-30 | 6.14 | 6.18 | 5.68 | 5.88 | 491796手 | 29145万 | -0.31 | -5.01% |
| 2013-12-31 | 6.28 | 6.65 | 5.92 | 6.19 | 1141104手 | 72220万 | -0.21 | -3.28% |
| 2013-11-29 | 6.30 | 6.47 | 6.02 | 6.40 | 583482手 | 36643万 | 0.00 | 0.00% |
| 2013-10-31 | 6.57 | 7.10 | 6.06 | 6.40 | 942519手 | 62425万 | -0.20 | -3.03% |
| 2013-09-30 | 6.96 | 7.33 | 6.44 | 6.60 | 1404820手 | 97017万 | -0.38 | -5.44% |
| 2013-08-30 | 6.15 | 7.20 | 6.14 | 6.98 | 1322559手 | 86770万 | 0.83 | 13.50% |
| 2013-07-31 | 6.05 | 6.48 | 5.79 | 6.15 | 820713手 | 50219万 | 0.08 | 1.32% |
| 2013-06-28 | 7.70 | 7.70 | 5.74 | 6.07 | 532365手 | 37294万 | -1.65 | -21.37% |
2319.12 (1.00%)
19664.10 -1.06%
