| 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 | 7.95 | 8.23 | 7.67 | 7.86 | 5510259手 | 436596万 | -0.08 | -1.01% |
| 2022-05-31 | 7.48 | 8.23 | 7.09 | 7.94 | 8938514手 | 702703万 | 0.46 | 6.15% |
| 2022-04-29 | 7.70 | 8.24 | 6.81 | 7.48 | 9236693手 | 714764万 | -0.26 | -3.36% |
| 2022-03-31 | 7.18 | 7.88 | 6.61 | 7.74 | 8997957手 | 658825万 | 0.54 | 7.50% |
| 2022-02-28 | 7.03 | 7.54 | 7.00 | 7.20 | 3589443手 | 260970万 | 0.27 | 3.90% |
| 2022-01-28 | 7.28 | 7.75 | 6.84 | 6.93 | 5420406手 | 399584万 | -0.28 | -3.88% |
| 2021-12-31 | 6.78 | 7.25 | 6.77 | 7.21 | 5647642手 | 398740万 | 0.41 | 6.03% |
| 2021-11-30 | 6.93 | 6.97 | 6.47 | 6.80 | 7050904手 | 478819万 | -0.13 | -1.88% |
| 2021-10-29 | 7.85 | 8.03 | 6.82 | 6.93 | 5589557手 | 417683万 | -0.87 | -11.15% |
| 2021-09-30 | 8.84 | 9.71 | 7.67 | 7.80 | 11082861手 | 982026万 | -0.90 | -10.35% |
| 2021-08-31 | 7.10 | 8.78 | 7.05 | 8.70 | 5154214手 | 403980万 | 1.60 | 22.54% |
| 2021-07-30 | 8.24 | 8.84 | 6.99 | 7.10 | 7189783手 | 569869万 | -1.11 | -13.52% |
| 2021-06-30 | 7.54 | 8.67 | 7.42 | 8.21 | 8109415手 | 649001万 | 0.65 | 8.60% |
| 2021-05-31 | 6.88 | 7.69 | 6.85 | 7.56 | 3737807手 | 266739万 | 0.69 | 10.04% |
| 2021-04-30 | 6.64 | 7.28 | 6.50 | 6.87 | 3376948手 | 230229万 | 0.25 | 3.78% |
| 2021-03-31 | 6.46 | 6.84 | 6.41 | 6.62 | 3253053手 | 215779万 | 0.16 | 2.48% |
| 2021-02-26 | 6.13 | 6.71 | 6.04 | 6.46 | 1857787手 | 119227万 | 0.33 | 5.38% |
| 2021-01-29 | 6.71 | 6.72 | 6.09 | 6.13 | 2318062手 | 149225万 | -0.55 | -8.23% |
| 2020-12-31 | 7.39 | 7.39 | 6.53 | 6.68 | 2497355手 | 171742万 | -0.58 | -7.99% |
| 2020-11-30 | 6.70 | 7.69 | 6.62 | 7.26 | 5340791手 | 383151万 | 0.57 | 8.52% |
| 2020-10-30 | 6.81 | 7.05 | 6.68 | 6.69 | 1575957手 | 108592万 | -0.06 | -0.89% |
| 2020-09-30 | 7.19 | 7.37 | 6.69 | 6.75 | 2705895手 | 190563万 | -0.44 | -6.12% |
| 2020-08-31 | 6.99 | 7.54 | 6.80 | 7.19 | 4670782手 | 333638万 | 0.22 | 3.16% |
| 2020-07-31 | 6.61 | 7.85 | 6.56 | 6.97 | 8399661手 | 607028万 | 0.37 | 5.61% |
| 2020-06-30 | 6.20 | 6.92 | 6.12 | 6.60 | 3978624手 | 259357万 | 0.41 | 6.62% |
| 2020-05-29 | 6.24 | 6.43 | 6.00 | 6.19 | 1620660手 | 101074万 | -0.10 | -1.59% |
| 2020-04-30 | 6.33 | 6.78 | 6.07 | 6.29 | 2177746手 | 137917万 | -0.12 | -1.87% |
| 2020-03-31 | 6.48 | 7.11 | 6.11 | 6.41 | 3816399手 | 254169万 | -0.05 | -0.77% |
| 2020-02-28 | 6.34 | 7.07 | 6.05 | 6.46 | 3707485手 | 248389万 | -0.58 | -8.24% |
| 2020-01-23 | 7.39 | 7.75 | 7.01 | 7.04 | 3290697手 | 244523万 | -0.30 | -4.09% |
| 2019-12-31 | 6.99 | 7.44 | 6.94 | 7.34 | 2567960手 | 185032万 | 0.36 | 5.16% |
| 2019-11-29 | 7.22 | 7.40 | 6.93 | 6.98 | 1686034手 | 120191万 | -0.27 | -3.72% |
| 2019-10-31 | 7.35 | 7.74 | 7.24 | 7.25 | 1780526手 | 132720万 | -0.09 | -1.23% |
| 2019-09-30 | 7.49 | 7.97 | 7.32 | 7.34 | 2583190手 | 198817万 | -0.14 | -1.87% |
| 2019-08-30 | 8.08 | 8.13 | 7.23 | 7.48 | 2035335手 | 154734万 | -0.64 | -7.88% |
| 2019-07-31 | 8.76 | 8.96 | 8.08 | 8.12 | 2802895手 | 237321万 | -0.51 | -5.91% |
| 2019-06-28 | 8.26 | 8.83 | 8.12 | 8.63 | 2798731手 | 237900万 | 0.34 | 4.10% |
| 2019-05-31 | 8.50 | 9.03 | 7.88 | 8.29 | 4909768手 | 415236万 | -0.54 | -6.12% |
| 2019-04-30 | 9.32 | 9.85 | 8.28 | 8.83 | 10121970手 | 939372万 | -0.36 | -3.92% |
| 2019-03-29 | 8.02 | 9.64 | 7.88 | 9.19 | 14361836手 | 1259455万 | 1.15 | 14.30% |
| 2019-02-28 | 6.97 | 8.26 | 6.93 | 8.04 | 5498503手 | 421886万 | 1.14 | 16.52% |
| 2019-01-31 | 6.99 | 7.20 | 6.72 | 6.90 | 3005354手 | 211531万 | -0.08 | -1.15% |
| 2018-12-28 | 7.64 | 7.67 | 6.55 | 6.98 | 3932442手 | 280294万 | 0.01 | 0.14% |
| 2018-11-30 | 6.56 | 7.55 | 6.50 | 6.97 | 6293979手 | 445285万 | 0.43 | 6.58% |
| 2018-10-31 | 7.12 | 7.15 | 5.91 | 6.54 | 2580235手 | 166014万 | -0.68 | -9.42% |
| 2018-09-28 | 7.02 | 7.29 | 6.80 | 7.22 | 1924854手 | 135729万 | 0.18 | 2.56% |
| 2018-08-31 | 7.43 | 7.54 | 6.79 | 7.04 | 2386363手 | 168358万 | -0.39 | -5.25% |
| 2018-07-31 | 7.30 | 7.60 | 6.85 | 7.43 | 3558058手 | 257862万 | 0.14 | 1.92% |
| 2018-06-29 | 8.27 | 8.55 | 6.91 | 7.29 | 3208009手 | 246517万 | -1.02 | -12.27% |
| 2018-05-31 | 8.40 | 8.95 | 8.20 | 8.31 | 4222186手 | 362948万 | -0.02 | -0.24% |
| 2018-04-27 | 9.46 | 9.50 | 8.22 | 8.33 | 3632434手 | 325747万 | -1.16 | -12.22% |
| 2018-03-30 | 9.69 | 10.42 | 9.01 | 9.49 | 6360459手 | 623350万 | -0.22 | -2.27% |
| 2018-02-28 | 10.50 | 10.64 | 9.00 | 9.71 | 4041454手 | 397579万 | -0.79 | -7.52% |
| 2018-01-31 | 10.06 | 11.11 | 10.03 | 10.50 | 9024273手 | 964030万 | 0.40 | 3.96% |
| 2017-12-29 | 10.06 | 10.22 | 9.53 | 10.10 | 3565651手 | 353062万 | 0.04 | 0.40% |
| 2017-11-30 | 10.70 | 10.84 | 9.74 | 10.06 | 6236221手 | 649072万 | -0.69 | -6.42% |
| 2017-10-31 | 9.90 | 11.34 | 9.88 | 10.75 | 10446656手 | 1133521万 | 0.99 | 10.14% |
| 2017-09-29 | 11.98 | 11.99 | 9.71 | 9.76 | 14856078手 | 1631274万 | -2.22 | -18.53% |
| 2017-08-31 | 11.46 | 12.70 | 10.16 | 11.98 | 39571984手 | 4506120万 | 0.35 | 3.01% |
| 2017-07-31 | 9.11 | 11.77 | 8.00 | 11.63 | 21037004手 | 2158510万 | 2.51 | 27.52% |
| 2017-06-30 | 8.39 | 9.22 | 8.24 | 9.12 | 4344642手 | 382889万 | 0.70 | 8.31% |
| 2017-05-31 | 9.16 | 9.41 | 8.12 | 8.42 | 4225168手 | 372561万 | -0.75 | -8.18% |
| 2017-04-28 | 9.01 | 9.69 | 8.75 | 9.17 | 6475304手 | 593932万 | 0.08 | 0.88% |
| 2017-03-31 | 8.77 | 9.39 | 8.50 | 9.09 | 5880504手 | 525574万 | 0.29 | 3.29% |
| 2017-02-28 | 8.42 | 9.11 | 8.33 | 8.80 | 4405093手 | 386427万 | 0.37 | 4.39% |
| 2017-01-26 | 8.23 | 8.63 | 7.80 | 8.43 | 2536627手 | 212354万 | 0.23 | 2.81% |
| 2016-12-30 | 8.87 | 8.96 | 8.06 | 8.20 | 2681594手 | 226885万 | -0.65 | -7.34% |
| 2016-11-30 | 8.81 | 9.15 | 8.60 | 8.85 | 3971794手 | 352645万 | 0.04 | 0.45% |
| 2016-10-31 | 8.80 | 9.27 | 8.64 | 8.81 | 3555247手 | 321495万 | 0.04 | 0.46% |
| 2016-09-30 | 9.64 | 9.70 | 8.51 | 8.77 | 3987246手 | 357044万 | -0.86 | -8.93% |
| 2016-08-31 | 8.98 | 10.24 | 8.61 | 9.63 | 9458453手 | 891600万 | 0.63 | 7.00% |
| 2016-07-29 | 7.93 | 9.15 | 7.87 | 9.00 | 7658588手 | 650728万 | 1.05 | 13.21% |
| 2016-06-30 | 8.00 | 8.38 | 7.50 | 7.95 | 6350199手 | 504415万 | 0.07 | 0.89% |
| 2016-05-31 | 7.43 | 8.15 | 7.05 | 7.88 | 6328796手 | 476172万 | 0.46 | 6.20% |
| 2016-04-29 | 6.58 | 7.77 | 6.46 | 7.42 | 9481555手 | 688916万 | 0.89 | 13.63% |
| 2016-03-31 | 5.80 | 6.63 | 5.77 | 6.53 | 4997422手 | 316968万 | 0.78 | 13.56% |
| 2016-02-29 | 5.76 | 6.65 | 5.60 | 5.75 | 3467753手 | 215290万 | -0.01 | -0.17% |
| 2016-01-29 | 9.20 | 9.37 | 5.46 | 5.76 | 5627437手 | 402961万 | -3.56 | -38.20% |
| 2015-12-31 | 8.45 | 9.65 | 8.08 | 9.32 | 8089971手 | 712764万 | 0.94 | 11.22% |
| 2015-11-30 | 8.05 | 10.48 | 7.90 | 8.38 | 17876118手 | 1688227万 | 0.23 | 2.82% |
| 2015-10-30 | 7.40 | 8.85 | 7.30 | 8.15 | 7097764手 | 580696万 | 1.02 | 14.31% |
| 2015-09-30 | 7.36 | 8.42 | 6.50 | 7.13 | 6328714手 | 473085万 | -0.31 | -4.17% |
| 2015-08-31 | 10.00 | 11.60 | 6.63 | 7.44 | 12035803手 | 1177379万 | -2.57 | -25.67% |
| 2015-07-31 | 11.09 | 11.34 | 7.00 | 10.01 | 16860966手 | 1548223万 | -1.22 | -10.86% |
| 2015-06-30 | 13.63 | 17.28 | 9.60 | 11.23 | 18708112手 | 2754617万 | -2.19 | -16.32% |
| 2015-05-29 | 14.64 | 15.73 | 12.18 | 13.42 | 13095353手 | 1806285万 | -0.73 | -4.99% |
| 2015-04-30 | 13.85 | 16.44 | 13.65 | 14.64 | 21267054手 | 3162735万 | 0.78 | 5.63% |
| 2015-03-31 | 12.55 | 14.87 | 12.13 | 13.86 | 18563664手 | 2499346万 | 1.42 | 11.45% |
| 2015-02-27 | 11.78 | 12.89 | 11.01 | 12.40 | 6393740手 | 759674万 | 0.08 | 0.64% |
| 2015-01-29 | 11.33 | 13.40 | 11.06 | 12.47 | 14117718手 | 1710576万 | 1.17 | 10.35% |
| 2014-12-31 | 10.15 | 14.50 | 9.83 | 11.30 | 25892946手 | 3230248万 | 0.90 | 8.65% |
| 2014-11-28 | 8.28 | 11.18 | 7.50 | 10.40 | 14267719手 | 1276118万 | 2.62 | 33.68% |
| 2014-10-30 | 6.00 | 8.06 | 5.57 | 7.78 | 9308515手 | 630755万 | -0.12 | -2.00% |
| 2014-09-30 | 5.15 | 6.10 | 5.13 | 6.00 | 4482233手 | 250842万 | 0.87 | 16.96% |
| 2014-08-29 | 5.23 | 5.42 | 5.08 | 5.13 | 4350665手 | 228160万 | 0.03 | 0.57% |
| 2014-07-31 | 4.62 | 5.40 | 4.61 | 5.25 | 3062164手 | 155555万 | 0.32 | 6.49% |
| 2014-06-25 | 5.04 | 5.16 | 4.67 | 4.93 | 1868426手 | 92439万 | -0.09 | -1.79% |
| 2014-05-30 | 5.31 | 5.38 | 4.99 | 5.02 | 1109357手 | 57788万 | -0.32 | -5.99% |
| 2014-04-30 | 5.11 | 5.80 | 5.09 | 5.34 | 3743256手 | 203470万 | 0.23 | 4.50% |
| 2014-03-31 | 5.33 | 5.70 | 5.03 | 5.11 | 2685419手 | 142035万 | -0.22 | -4.13% |
| 2014-02-28 | 5.08 | 6.04 | 5.02 | 5.33 | 4484199手 | 250277万 | 0.24 | 4.71% |
| 2014-01-30 | 5.40 | 5.42 | 4.87 | 5.09 | 2441970手 | 125808万 | -0.34 | -6.26% |
| 2013-12-31 | 5.40 | 5.59 | 4.88 | 5.43 | 3389242手 | 180237万 | -0.13 | -2.34% |
| 2013-11-29 | 5.16 | 5.81 | 4.64 | 5.56 | 5719981手 | 303768万 | 0.37 | 7.13% |
| 2013-10-31 | 4.75 | 5.87 | 4.72 | 5.19 | 5820611手 | 314911万 | 0.43 | 9.03% |
| 2013-09-30 | 5.40 | 5.62 | 4.60 | 4.76 | 7020454手 | 354391万 | -0.55 | -10.36% |
| 2013-08-30 | 3.95 | 5.31 | 3.92 | 5.31 | 5076912手 | 233078万 | 1.38 | 35.12% |
| 2013-07-31 | 3.72 | 4.35 | 3.67 | 3.93 | 2550432手 | 101787万 | 0.21 | 5.64% |
| 2013-06-28 | 4.38 | 4.47 | 3.35 | 3.72 | 1124201手 | 45815万 | -0.66 | -15.07% |
2319.12 (1.00%)
19664.10 -1.06%
