| 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 | 8.10 | 8.13 | 7.03 | 7.18 | 764066手 | 57833万 | -0.90 | -11.14% |
| 2022-05-31 | 7.88 | 8.53 | 6.55 | 8.08 | 1503412手 | 110476万 | 0.55 | 7.30% |
| 2022-04-28 | 8.56 | 9.47 | 7.31 | 7.53 | 1014628手 | 87934万 | -1.09 | -12.64% |
| 2022-03-31 | 8.61 | 8.86 | 7.20 | 8.62 | 988929手 | 80005万 | -0.03 | -0.35% |
| 2022-02-28 | 7.08 | 8.78 | 7.08 | 8.65 | 614655手 | 49416万 | 1.46 | 20.31% |
| 2022-01-28 | 7.44 | 7.85 | 6.78 | 7.19 | 611397手 | 44974万 | -0.30 | -4.00% |
| 2021-12-31 | 8.75 | 9.46 | 6.72 | 7.49 | 1798655手 | 142317万 | -1.50 | -16.68% |
| 2021-11-30 | 6.79 | 10.36 | 6.16 | 8.99 | 1942011手 | 162883万 | 2.27 | 33.78% |
| 2021-10-29 | 5.15 | 7.04 | 5.05 | 6.72 | 1300456手 | 80086万 | 1.53 | 29.48% |
| 2021-09-30 | 5.02 | 5.65 | 4.60 | 5.19 | 599106手 | 30895万 | 0.16 | 3.18% |
| 2021-08-31 | 4.50 | 5.24 | 4.31 | 5.03 | 474234手 | 22963万 | 0.52 | 11.53% |
| 2021-07-30 | 4.85 | 5.17 | 4.16 | 4.51 | 448451手 | 21273万 | -0.34 | -7.01% |
| 2021-06-30 | 3.84 | 5.27 | 3.80 | 4.85 | 780624手 | 36087万 | 1.01 | 26.30% |
| 2021-05-31 | 3.85 | 3.98 | 3.58 | 3.84 | 197869手 | 7434万 | -0.08 | -2.04% |
| 2021-04-30 | 3.12 | 3.96 | 3.09 | 3.92 | 451868手 | 15911万 | 0.77 | 24.44% |
| 2021-03-30 | 3.04 | 3.31 | 2.96 | 3.15 | 348254手 | 10793万 | 0.11 | 3.62% |
| 2021-02-26 | 3.21 | 3.25 | 2.80 | 3.04 | 224877手 | 6795万 | -0.25 | -7.60% |
| 2021-01-29 | 3.88 | 3.96 | 3.16 | 3.29 | 171899手 | 6088万 | -0.60 | -15.42% |
| 2020-12-31 | 4.21 | 4.27 | 3.76 | 3.89 | 211680手 | 8434万 | -0.46 | -10.57% |
| 2020-11-30 | 4.48 | 4.48 | 4.07 | 4.35 | 185283手 | 7855万 | -0.13 | -2.90% |
| 2020-10-30 | 4.84 | 4.98 | 4.43 | 4.48 | 149584手 | 7072万 | -0.34 | -7.05% |
| 2020-09-30 | 5.00 | 5.09 | 4.76 | 4.82 | 168199手 | 8254万 | -0.20 | -3.98% |
| 2020-08-31 | 5.26 | 5.40 | 4.85 | 5.02 | 337346手 | 17226万 | -0.25 | -4.74% |
| 2020-07-31 | 5.20 | 5.97 | 5.11 | 5.27 | 733062手 | 40553万 | 0.07 | 1.35% |
| 2020-06-30 | 4.69 | 5.32 | 4.65 | 5.20 | 464187手 | 23444万 | 0.41 | 8.56% |
| 2020-05-29 | 5.35 | 5.42 | 4.24 | 4.79 | 378335手 | 18446万 | -0.60 | -11.13% |
| 2020-04-30 | 5.82 | 6.69 | 5.17 | 5.39 | 841981手 | 50232万 | -0.47 | -8.02% |
| 2020-03-31 | 6.16 | 6.60 | 5.35 | 5.86 | 811922手 | 48082万 | -0.25 | -4.09% |
| 2020-02-28 | 6.20 | 7.23 | 5.89 | 6.11 | 1171145手 | 76314万 | -0.42 | -6.43% |
| 2020-01-23 | 6.56 | 7.24 | 6.30 | 6.53 | 842423手 | 57046万 | 0.13 | 2.03% |
| 2019-12-31 | 5.91 | 6.51 | 5.76 | 6.40 | 481982手 | 29482万 | 0.48 | 8.11% |
| 2019-11-29 | 5.52 | 6.03 | 5.27 | 5.92 | 260524手 | 14845万 | 0.38 | 6.86% |
| 2019-10-31 | 5.39 | 6.04 | 5.30 | 5.54 | 272069手 | 15637万 | 0.09 | 1.65% |
| 2019-09-30 | 5.94 | 5.98 | 5.36 | 5.45 | 247880手 | 14282万 | -0.49 | -8.25% |
| 2019-08-30 | 6.30 | 6.33 | 5.58 | 5.94 | 366121手 | 21744万 | -0.41 | -6.46% |
| 2019-07-31 | 5.38 | 6.47 | 5.30 | 6.35 | 394144手 | 22803万 | 1.02 | 19.14% |
| 2019-06-28 | 5.28 | 5.51 | 4.84 | 5.33 | 419576手 | 21688万 | 0.01 | 0.19% |
| 2019-05-31 | 5.41 | 5.66 | 5.08 | 5.32 | 631742手 | 33438万 | -0.37 | -6.50% |
| 2019-04-30 | 5.91 | 7.14 | 5.69 | 5.69 | 1955048手 | 129354万 | -0.20 | -3.40% |
| 2019-03-29 | 5.93 | 7.53 | 5.62 | 5.89 | 2839012手 | 187089万 | -0.03 | -0.51% |
| 2019-02-28 | 4.46 | 6.36 | 4.46 | 5.92 | 1210825手 | 67705万 | 1.44 | 32.14% |
| 2019-01-31 | 5.36 | 6.57 | 4.48 | 4.48 | 1102177手 | 60697万 | -0.77 | -14.67% |
| 2018-12-28 | 5.75 | 6.30 | 5.25 | 5.25 | 433695手 | 25164万 | -0.38 | -6.75% |
| 2018-11-30 | 5.08 | 6.39 | 4.98 | 5.63 | 1148344手 | 64447万 | 0.66 | 13.28% |
| 2018-10-31 | 6.11 | 6.20 | 4.30 | 4.97 | 854289手 | 44865万 | -1.46 | -22.71% |
| 2018-09-28 | 5.48 | 6.86 | 5.48 | 6.43 | 849851手 | 51532万 | 0.88 | 15.86% |
| 2018-08-31 | 6.68 | 6.99 | 5.43 | 5.55 | 820705手 | 49792万 | -1.10 | -16.54% |
| 2018-07-31 | 7.79 | 7.88 | 6.27 | 6.65 | 1350190手 | 92343万 | -1.14 | -14.63% |
| 2018-06-29 | 9.50 | 9.54 | 7.07 | 7.79 | 1097898手 | 93498万 | -1.88 | -19.44% |
| 2018-05-31 | 8.84 | 10.92 | 8.52 | 9.67 | 2398294手 | 235404万 | 0.93 | 10.64% |
| 2018-04-27 | 10.05 | 10.75 | 8.04 | 8.74 | 1931802手 | 183206万 | -1.35 | -13.38% |
| 2018-03-30 | 7.77 | 11.69 | 7.68 | 10.09 | 3502508手 | 355442万 | 2.25 | 28.70% |
| 2018-02-28 | 8.70 | 9.00 | 7.02 | 7.84 | 307115手 | 23800万 | -1.57 | -16.68% |
| 2018-01-31 | 10.49 | 11.95 | 9.33 | 9.41 | 424908手 | 45196万 | -1.00 | -9.61% |
| 2017-12-29 | 11.11 | 11.18 | 9.86 | 10.41 | 231559手 | 23930万 | -0.74 | -6.64% |
| 2017-11-30 | 12.22 | 13.17 | 10.33 | 11.15 | 403448手 | 46809万 | -1.05 | -8.61% |
| 2017-10-31 | 12.95 | 13.98 | 12.00 | 12.20 | 247775手 | 32671万 | -0.70 | -5.43% |
| 2017-09-29 | 14.37 | 15.12 | 12.65 | 12.90 | 545249手 | 75070万 | -1.48 | -10.29% |
| 2017-08-31 | 13.75 | 14.67 | 13.00 | 14.38 | 604346手 | 84293万 | 0.68 | 4.96% |
| 2017-07-31 | 14.50 | 15.00 | 12.70 | 13.70 | 495904手 | 68667万 | -0.52 | -3.66% |
| 2017-06-30 | 13.05 | 15.39 | 12.48 | 14.22 | 403960手 | 55751万 | 1.09 | 8.30% |
| 2017-05-31 | 14.50 | 15.99 | 12.55 | 13.13 | 267350手 | 37334万 | -1.45 | -9.95% |
| 2017-04-28 | 17.10 | 17.59 | 13.65 | 14.58 | 291294手 | 47087万 | -2.72 | -15.72% |
| 2017-03-31 | 18.25 | 19.94 | 17.02 | 17.30 | 672738手 | 124970万 | -0.97 | -5.31% |
| 2017-02-28 | 16.84 | 18.70 | 16.65 | 18.27 | 168250手 | 29362万 | 1.47 | 8.75% |
| 2017-01-26 | 18.54 | 18.66 | 15.88 | 16.80 | 160737手 | 28157万 | -1.76 | -9.48% |
| 2016-12-30 | 18.16 | 19.00 | 17.21 | 18.56 | 279098手 | 50905万 | 0.40 | 2.20% |
| 2016-11-30 | 18.77 | 19.27 | 17.91 | 18.16 | 241411手 | 45293万 | -0.61 | -3.25% |
| 2016-10-31 | 18.33 | 20.54 | 18.09 | 18.77 | 253155手 | 48887万 | 0.46 | 2.51% |
| 2016-09-30 | 20.55 | 20.55 | 18.00 | 18.31 | 215146手 | 41649万 | -2.19 | -10.68% |
| 2016-08-31 | 18.72 | 21.00 | 18.10 | 20.50 | 320131手 | 63827万 | 1.92 | 10.33% |
| 2016-07-29 | 18.03 | 19.20 | 17.60 | 18.58 | 294662手 | 54248万 | 0.66 | 3.68% |
| 2016-06-30 | 16.38 | 18.44 | 15.70 | 17.92 | 253379手 | 42952万 | 1.53 | 9.34% |
| 2016-05-31 | 17.30 | 17.50 | 14.55 | 16.39 | 299028手 | 48320万 | -0.75 | -4.38% |
| 2016-04-29 | 15.28 | 17.64 | 15.06 | 17.14 | 398295手 | 66455万 | 1.75 | 11.37% |
| 2016-03-31 | 15.81 | 17.30 | 13.03 | 15.39 | 745785手 | 111449万 | -0.18 | -1.16% |
| 2016-02-29 | 16.03 | 20.79 | 15.39 | 15.57 | 1322557手 | 247410万 | -1.18 | -7.04% |
| 2015-07-31 | 17.40 | 19.30 | 9.19 | 16.75 | 2019632手 | 281112万 | -1.04 | -5.85% |
| 2015-06-30 | 18.40 | 23.74 | 14.72 | 17.79 | 1813798手 | 373910万 | -0.68 | -3.68% |
| 2015-05-29 | 14.85 | 19.60 | 13.29 | 18.47 | 973024手 | 162875万 | 2.71 | 18.29% |
| 2015-04-30 | 14.69 | 17.25 | 14.07 | 14.82 | 1304730手 | 205949万 | 0.11 | 0.75% |
| 2015-03-31 | 9.30 | 15.71 | 9.30 | 14.71 | 1246954手 | 152284万 | 4.88 | 51.91% |
| 2015-02-27 | 9.24 | 9.66 | 8.60 | 9.40 | 153109手 | 14086万 | 0.04 | 0.43% |
| 2015-01-29 | 8.66 | 9.98 | 8.41 | 9.36 | 430057手 | 39853万 | 0.69 | 7.96% |
| 2014-12-31 | 10.50 | 11.39 | 8.51 | 8.67 | 667717手 | 66999万 | -1.69 | -16.31% |
| 2014-11-28 | 10.40 | 10.95 | 10.01 | 10.36 | 512424手 | 53795万 | 0.83 | 8.71% |
| 2014-10-30 | 10.61 | 10.82 | 9.05 | 9.53 | 225759手 | 22333万 | -0.02 | -0.19% |
| 2014-09-30 | 8.82 | 10.74 | 8.65 | 10.50 | 414740手 | 40906万 | 1.66 | 18.78% |
| 2014-08-29 | 8.21 | 9.12 | 8.00 | 8.84 | 467101手 | 38980万 | 0.28 | 3.41% |
| 2014-07-31 | 7.34 | 8.44 | 7.26 | 8.22 | 399558手 | 31305万 | 0.92 | 12.60% |
| 2014-06-30 | 7.90 | 7.99 | 6.91 | 7.30 | 256717手 | 19155万 | -0.63 | -7.95% |
| 2014-05-30 | 6.78 | 8.26 | 6.70 | 7.93 | 347569手 | 26218万 | 1.08 | 15.77% |
| 2014-04-30 | 6.85 | 7.37 | 6.48 | 6.85 | 270908手 | 19227万 | 0.04 | 0.59% |
| 2014-03-31 | 6.70 | 7.23 | 6.60 | 6.81 | 220691手 | 15290万 | 0.13 | 1.95% |
| 2014-02-28 | 6.64 | 7.99 | 6.54 | 6.68 | 207515手 | 14543万 | 0.06 | 0.91% |
| 2014-01-30 | 7.50 | 7.56 | 6.47 | 6.62 | 177955手 | 12206万 | -0.96 | -12.66% |
| 2013-12-31 | 7.41 | 8.19 | 7.00 | 7.58 | 503970手 | 38605万 | -0.07 | -0.92% |
| 2013-11-29 | 7.15 | 8.00 | 6.82 | 7.65 | 256179手 | 18822万 | 0.50 | 6.99% |
| 2013-10-31 | 7.62 | 8.68 | 7.00 | 7.15 | 458428手 | 37068万 | -0.49 | -6.41% |
| 2013-09-30 | 7.50 | 8.30 | 7.36 | 7.64 | 667183手 | 52047万 | 0.37 | 5.09% |
| 2013-08-30 | 6.71 | 7.72 | 6.71 | 7.27 | 402574手 | 29148万 | 0.58 | 8.67% |
| 2013-07-31 | 6.40 | 7.49 | 6.22 | 6.69 | 345198手 | 23587万 | 0.23 | 3.56% |
| 2013-06-28 | 8.90 | 8.98 | 6.17 | 6.46 | 198194手 | 15746万 | -2.58 | -28.54% |
| 2013-05-31 | 8.12 | 9.22 | 7.90 | 9.04 | 569198手 | 49048万 | 0.92 | 11.33% |
| 2013-04-26 | 9.10 | 9.24 | 8.01 | 8.12 | 373305手 | 32964万 | -0.76 | -8.56% |
| 2013-03-29 | 9.35 | 9.69 | 8.50 | 8.88 | 392660手 | 35728万 | -0.47 | -5.03% |
2319.12 (1.00%)
19664.10 -1.06%
