| 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 | 6.72 | 6.82 | 6.10 | 6.30 | 1477475手 | 95676万 | -0.41 | -6.11% |
| 2022-05-31 | 6.18 | 7.08 | 5.99 | 6.71 | 2271200手 | 147861万 | 0.83 | 14.12% |
| 2022-04-29 | 7.03 | 7.41 | 5.23 | 5.88 | 2080555手 | 136418万 | -1.20 | -16.95% |
| 2022-03-31 | 7.83 | 10.49 | 6.63 | 7.08 | 7878339手 | 658268万 | -0.85 | -10.72% |
| 2022-02-28 | 7.55 | 8.98 | 7.38 | 7.93 | 5268503手 | 428981万 | 0.42 | 5.59% |
| 2022-01-28 | 6.69 | 8.48 | 6.64 | 7.51 | 5202438手 | 391573万 | 0.86 | 12.93% |
| 2021-12-31 | 7.05 | 7.48 | 6.43 | 6.65 | 2583980手 | 182252万 | -0.45 | -6.34% |
| 2021-11-30 | 6.52 | 7.66 | 6.30 | 7.10 | 4007842手 | 278412万 | 0.62 | 9.57% |
| 2021-10-29 | 6.05 | 7.06 | 5.94 | 6.48 | 1828433手 | 118439万 | 0.47 | 7.82% |
| 2021-09-30 | 6.42 | 6.98 | 5.90 | 6.01 | 2751274手 | 176798万 | -0.37 | -5.80% |
| 2021-08-31 | 5.36 | 6.63 | 5.27 | 6.38 | 2356534手 | 138492万 | 1.02 | 19.03% |
| 2021-07-30 | 5.99 | 6.30 | 5.10 | 5.36 | 2128232手 | 124877万 | -0.65 | -10.81% |
| 2021-06-30 | 8.70 | 9.27 | 5.92 | 6.01 | 4575961手 | 327586万 | -2.47 | -29.13% |
| 2021-05-31 | 6.80 | 8.80 | 6.09 | 8.48 | 10238475手 | 778310万 | 1.58 | 22.90% |
| 2021-04-30 | 4.88 | 8.40 | 4.85 | 6.90 | 9845171手 | 691897万 | 2.02 | 41.39% |
| 2021-03-31 | 4.86 | 5.16 | 4.62 | 4.88 | 784044手 | 38458万 | 0.02 | 0.41% |
| 2021-02-26 | 4.65 | 4.94 | 4.45 | 4.86 | 392870手 | 18469万 | 0.20 | 4.29% |
| 2021-01-29 | 5.01 | 5.11 | 4.65 | 4.66 | 681871手 | 33418万 | -0.33 | -6.61% |
| 2020-12-31 | 5.75 | 5.80 | 4.93 | 4.99 | 693395手 | 37639万 | -0.81 | -13.97% |
| 2020-11-30 | 5.75 | 6.71 | 5.62 | 5.80 | 1944095手 | 118646万 | 0.05 | 0.87% |
| 2020-10-30 | 5.87 | 6.06 | 5.65 | 5.75 | 602023手 | 35521万 | -0.06 | -1.03% |
| 2020-09-30 | 6.30 | 6.55 | 5.81 | 5.81 | 1301168手 | 80348万 | -0.51 | -8.07% |
| 2020-08-31 | 5.74 | 6.55 | 5.68 | 6.32 | 1434660手 | 85934万 | 0.61 | 10.68% |
| 2020-07-31 | 5.63 | 6.07 | 5.31 | 5.71 | 1181137手 | 67241万 | 0.14 | 2.51% |
| 2020-06-30 | 5.26 | 5.85 | 5.01 | 5.57 | 774622手 | 41909万 | 0.32 | 6.09% |
| 2020-05-29 | 5.04 | 5.80 | 5.01 | 5.25 | 609542手 | 31978万 | 0.16 | 3.14% |
| 2020-04-30 | 5.55 | 5.75 | 4.88 | 5.09 | 627716手 | 33957万 | -0.37 | -6.78% |
| 2020-03-31 | 5.78 | 6.44 | 5.43 | 5.46 | 1209858手 | 72646万 | -0.31 | -5.37% |
| 2020-02-28 | 5.90 | 6.45 | 5.31 | 5.77 | 1681791手 | 100246万 | -0.79 | -12.04% |
| 2020-01-23 | 6.74 | 7.28 | 6.45 | 6.56 | 1259751手 | 87059万 | -0.08 | -1.21% |
| 2019-12-31 | 6.13 | 6.84 | 6.13 | 6.64 | 2181089手 | 142369万 | 0.46 | 7.44% |
| 2019-11-29 | 5.73 | 6.37 | 5.71 | 6.18 | 1441235手 | 86743万 | 0.45 | 7.85% |
| 2019-10-31 | 5.65 | 7.48 | 5.62 | 5.73 | 3115659手 | 200962万 | 0.09 | 1.60% |
| 2019-09-30 | 5.30 | 6.13 | 5.30 | 5.64 | 1676612手 | 97710万 | 0.36 | 6.82% |
| 2019-08-30 | 5.51 | 5.80 | 4.92 | 5.28 | 1306150手 | 70699万 | -0.29 | -5.21% |
| 2019-07-31 | 6.26 | 6.45 | 5.54 | 5.57 | 1075559手 | 64196万 | -0.56 | -9.13% |
| 2019-06-28 | 6.26 | 6.32 | 5.58 | 6.13 | 1184231手 | 71164万 | -0.13 | -2.08% |
| 2019-05-31 | 6.97 | 7.17 | 6.12 | 6.26 | 1875639手 | 122625万 | -1.06 | -14.48% |
| 2019-04-30 | 7.80 | 9.95 | 7.07 | 7.32 | 5437117手 | 462063万 | -0.43 | -5.55% |
| 2019-03-29 | 6.21 | 8.60 | 6.10 | 7.75 | 5128957手 | 367233万 | 1.48 | 23.60% |
| 2019-02-28 | 5.02 | 6.45 | 4.99 | 6.27 | 2043133手 | 119995万 | 1.31 | 26.41% |
| 2019-01-31 | 5.23 | 6.08 | 4.81 | 4.96 | 2468087手 | 135621万 | -0.20 | -3.88% |
| 2018-12-28 | 6.45 | 7.70 | 5.01 | 5.16 | 4068034手 | 249869万 | -0.70 | -11.95% |
| 2018-11-30 | 4.69 | 6.03 | 4.64 | 5.86 | 2347922手 | 125762万 | 1.14 | 24.15% |
| 2018-10-31 | 5.17 | 5.27 | 3.92 | 4.72 | 948494手 | 43364万 | -0.52 | -9.92% |
| 2018-09-28 | 5.07 | 5.66 | 4.96 | 5.24 | 933419手 | 49686万 | 0.15 | 2.95% |
| 2018-08-31 | 6.62 | 6.76 | 5.07 | 5.09 | 1423103手 | 81129万 | -1.56 | -23.46% |
| 2018-07-31 | 6.61 | 7.22 | 6.21 | 6.65 | 2763675手 | 185530万 | -0.04 | -0.60% |
| 2018-06-29 | 11.14 | 11.60 | 6.14 | 6.69 | 2288798手 | 184973万 | -4.44 | -39.89% |
| 2018-05-31 | 8.83 | 11.29 | 8.73 | 11.13 | 1485632手 | 150285万 | 1.58 | 16.55% |
| 2018-02-02 | 11.00 | 11.29 | 9.35 | 9.55 | 246385手 | 24743万 | -1.47 | -13.34% |
| 2018-01-31 | 11.19 | 12.21 | 10.96 | 11.02 | 1018290手 | 118131万 | -0.21 | -1.87% |
| 2017-12-29 | 13.30 | 13.64 | 10.53 | 11.23 | 1392572手 | 174604万 | -2.15 | -16.07% |
| 2017-11-30 | 12.04 | 13.50 | 11.96 | 13.38 | 2372294手 | 303487万 | 1.32 | 10.95% |
| 2017-10-31 | 12.19 | 12.61 | 11.54 | 12.06 | 980067手 | 118983万 | -0.03 | -0.25% |
| 2017-09-29 | 12.39 | 12.85 | 11.91 | 12.09 | 1613302手 | 200886万 | -0.25 | -2.03% |
| 2017-08-31 | 13.76 | 14.55 | 12.18 | 12.34 | 2764927手 | 361950万 | -1.51 | -10.90% |
| 2017-07-31 | 11.39 | 14.16 | 10.57 | 13.85 | 3937161手 | 489370万 | 2.55 | 22.57% |
| 2017-06-30 | 11.85 | 12.03 | 10.60 | 11.30 | 3486730手 | 396514万 | -0.72 | -5.99% |
| 2017-05-31 | 18.67 | 18.67 | 11.62 | 12.02 | 1002426手 | 123647万 | -8.72 | -42.04% |
| 2016-12-16 | 17.11 | 21.10 | 16.88 | 20.74 | 1547169手 | 288643万 | 3.66 | 21.43% |
| 2016-11-30 | 18.42 | 18.73 | 15.99 | 17.08 | 2389193手 | 412803万 | -1.27 | -6.92% |
| 2016-10-31 | 17.75 | 19.30 | 17.74 | 18.35 | 1191104手 | 219993万 | 0.36 | 2.00% |
| 2016-09-30 | 16.17 | 18.27 | 15.80 | 17.99 | 2119164手 | 351585万 | 0.01 | 0.06% |
| 2016-08-24 | 14.55 | 18.50 | 13.90 | 17.98 | 2418846手 | 388065万 | 3.17 | 21.40% |
| 2016-07-29 | 14.05 | 16.30 | 12.50 | 14.81 | 3040274手 | 440064万 | 0.76 | 5.41% |
| 2016-06-30 | 13.31 | 14.58 | 12.15 | 14.05 | 2210638手 | 300558万 | 0.65 | 4.85% |
| 2016-05-31 | 13.52 | 14.25 | 12.10 | 13.40 | 1104110手 | 143498万 | -0.14 | -1.03% |
| 2016-04-29 | 14.39 | 15.85 | 12.98 | 13.54 | 2651014手 | 384906万 | -0.82 | -5.71% |
| 2016-03-31 | 12.14 | 15.76 | 11.52 | 14.36 | 3367639手 | 455347万 | 1.97 | 15.90% |
| 2016-02-29 | 13.70 | 17.04 | 12.39 | 12.39 | 1873578手 | 276501万 | -1.55 | -11.12% |
| 2016-01-29 | 23.99 | 24.00 | 12.10 | 13.94 | 2621507手 | 419378万 | -10.07 | -41.94% |
| 2015-12-31 | 22.88 | 27.58 | 20.00 | 24.01 | 4470419手 | 1055517万 | 0.71 | 3.05% |
| 2015-11-30 | 12.33 | 24.00 | 12.33 | 23.30 | 2140845手 | 454695万 | 12.09 | 107.85% |
| 2015-09-01 | 12.06 | 12.24 | 11.21 | 11.21 | 214292手 | 24422万 | -1.24 | -9.96% |
| 2015-08-31 | 19.99 | 19.99 | 11.13 | 12.45 | 3617561手 | 528930万 | -7.55 | -37.75% |
| 2015-07-31 | 19.50 | 27.80 | 18.09 | 20.00 | 2743319手 | 620760万 | -0.92 | -4.40% |
| 2015-06-29 | 24.50 | 28.80 | 20.92 | 20.92 | 1399597手 | 356790万 | -3.17 | -13.16% |
| 2015-05-29 | 27.90 | 28.51 | 18.03 | 24.09 | 1573269手 | 351356万 | -3.58 | -12.94% |
| 2015-04-30 | 24.08 | 28.98 | 21.98 | 27.66 | 1460578手 | 367512万 | 3.60 | 14.96% |
| 2015-03-31 | 18.71 | 25.25 | 17.17 | 24.06 | 1197735手 | 259564万 | 6.22 | 33.24% |
| 2015-02-27 | 17.27 | 19.00 | 16.63 | 18.71 | 248859手 | 44213万 | 1.11 | 6.31% |
| 2015-01-29 | 15.85 | 18.56 | 15.00 | 17.60 | 499956手 | 84873万 | 1.80 | 11.39% |
| 2014-12-31 | 15.34 | 19.65 | 14.62 | 15.80 | 954043手 | 163642万 | 0.38 | 2.46% |
| 2014-11-28 | 13.90 | 15.60 | 12.74 | 15.42 | 555424手 | 77480万 | 1.97 | 14.65% |
| 2014-10-30 | 11.41 | 13.88 | 11.15 | 13.45 | 362644手 | 46282万 | -0.35 | -3.01% |
| 2014-09-22 | 10.23 | 11.04 | 10.04 | 10.87 | 430804手 | 45114万 | 0.65 | 6.36% |
| 2014-08-29 | 9.06 | 10.32 | 8.89 | 10.22 | 811918手 | 76859万 | 0.53 | 5.84% |
| 2014-07-31 | 9.50 | 9.69 | 8.60 | 9.08 | 919370手 | 84445万 | -0.53 | -5.51% |
| 2014-06-30 | 8.28 | 9.92 | 8.01 | 9.61 | 1100668手 | 98325万 | 1.33 | 16.06% |
| 2014-05-30 | 8.00 | 9.12 | 7.94 | 8.28 | 575610手 | 49180万 | 0.26 | 3.24% |
| 2014-04-30 | 7.90 | 8.56 | 7.55 | 8.02 | 304867手 | 24909万 | 0.13 | 1.65% |
| 2014-03-31 | 7.99 | 9.06 | 7.74 | 7.89 | 1235857手 | 105145万 | -0.15 | -1.87% |
| 2014-02-28 | 7.10 | 8.18 | 7.05 | 8.04 | 792266手 | 61494万 | 0.89 | 12.45% |
| 2014-01-30 | 7.47 | 7.60 | 6.55 | 7.15 | 355559手 | 25157万 | -0.37 | -4.92% |
| 2013-12-31 | 7.51 | 8.36 | 7.10 | 7.52 | 746982手 | 56556万 | -0.36 | -4.57% |
| 2013-11-29 | 7.36 | 8.81 | 6.86 | 7.88 | 1122753手 | 87081万 | 0.39 | 5.21% |
| 2013-10-31 | 8.78 | 9.29 | 7.11 | 7.49 | 726938手 | 60402万 | -1.25 | -14.30% |
| 2013-08-19 | 7.80 | 8.75 | 7.77 | 8.74 | 574397手 | 47337万 | 0.90 | 11.48% |
| 2013-07-31 | 7.14 | 8.50 | 6.80 | 7.84 | 890082手 | 68141万 | 0.54 | 7.40% |
| 2013-06-28 | 9.18 | 9.39 | 6.48 | 7.30 | 630759手 | 51723万 | -1.91 | -20.74% |
| 2013-05-31 | 7.90 | 10.09 | 7.82 | 9.21 | 1695214手 | 154902万 | 1.12 | 13.84% |
| 2013-04-26 | 8.23 | 8.70 | 7.68 | 8.09 | 802212手 | 66154万 | -0.14 | -1.70% |
| 2013-03-29 | 7.90 | 9.21 | 7.49 | 8.23 | 1817415手 | 154997万 | 0.31 | 3.91% |
2319.12 (1.00%)
19664.10 -1.06%
