| 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 | 9.02 | 9.59 | 8.84 | 9.27 | 309374手 | 28496万 | 0.25 | 2.77% |
| 2022-05-31 | 7.94 | 9.19 | 7.61 | 9.02 | 443253手 | 37413万 | 1.17 | 14.90% |
| 2022-04-29 | 9.65 | 10.57 | 7.25 | 7.85 | 1110393手 | 105029万 | -1.80 | -18.65% |
| 2022-03-31 | 10.22 | 13.86 | 8.87 | 9.65 | 2803906手 | 301026万 | -0.57 | -5.58% |
| 2022-02-28 | 9.12 | 11.01 | 8.88 | 10.22 | 786933手 | 80530万 | 1.38 | 15.61% |
| 2022-01-28 | 9.56 | 9.96 | 8.53 | 8.84 | 266195手 | 25113万 | -0.62 | -6.55% |
| 2021-12-31 | 9.45 | 9.52 | 8.88 | 9.46 | 342714手 | 31540万 | 0.07 | 0.74% |
| 2021-11-30 | 8.29 | 9.55 | 8.03 | 9.39 | 327796手 | 29465万 | 1.19 | 14.51% |
| 2021-10-29 | 8.35 | 8.70 | 7.90 | 8.20 | 155012手 | 13034万 | -0.15 | -1.80% |
| 2021-09-30 | 9.15 | 10.21 | 8.13 | 8.35 | 689615手 | 64408万 | -0.95 | -10.21% |
| 2021-08-31 | 8.97 | 9.67 | 8.86 | 9.30 | 348604手 | 32523万 | 0.32 | 3.56% |
| 2021-07-30 | 8.53 | 9.18 | 8.18 | 8.98 | 262050手 | 23144万 | 0.45 | 5.28% |
| 2021-06-30 | 8.28 | 9.04 | 8.28 | 8.53 | 203131手 | 17541万 | 0.15 | 1.79% |
| 2021-05-31 | 8.01 | 8.41 | 7.77 | 8.38 | 173471手 | 14165万 | 0.38 | 4.75% |
| 2021-04-30 | 8.24 | 8.58 | 7.89 | 8.00 | 256960手 | 21137万 | -0.20 | -2.44% |
| 2021-03-31 | 7.58 | 8.43 | 7.47 | 8.20 | 417242手 | 33073万 | 0.46 | 5.94% |
| 2021-02-26 | 7.60 | 8.79 | 6.87 | 7.74 | 478516手 | 37726万 | 0.04 | 0.52% |
| 2021-01-29 | 8.78 | 9.02 | 7.48 | 7.70 | 252765手 | 20485万 | -1.06 | -12.10% |
| 2020-12-31 | 10.00 | 10.05 | 8.61 | 8.76 | 316500手 | 29413万 | -1.14 | -11.52% |
| 2020-11-30 | 9.34 | 10.45 | 9.21 | 9.90 | 445433手 | 44558万 | 0.67 | 7.26% |
| 2020-10-30 | 9.68 | 10.15 | 9.23 | 9.23 | 187344手 | 18459万 | -0.38 | -3.95% |
| 2020-09-30 | 10.65 | 11.15 | 9.53 | 9.61 | 548886手 | 57870万 | -1.05 | -9.85% |
| 2020-08-31 | 10.65 | 11.03 | 10.16 | 10.66 | 756264手 | 80669万 | 0.08 | 0.76% |
| 2020-07-31 | 9.54 | 11.16 | 9.40 | 10.58 | 1052699手 | 108932万 | 1.09 | 11.49% |
| 2020-06-30 | 11.32 | 12.58 | 9.26 | 9.49 | 1211072手 | 129967万 | -2.31 | -19.58% |
| 2020-05-29 | 9.28 | 13.15 | 9.05 | 11.80 | 917677手 | 104277万 | 2.60 | 28.26% |
| 2020-04-30 | 10.10 | 10.34 | 8.88 | 9.20 | 388359手 | 38184万 | -0.90 | -8.91% |
| 2020-03-31 | 10.19 | 11.59 | 9.40 | 10.10 | 848036手 | 88889万 | 0.02 | 0.20% |
| 2020-02-28 | 10.58 | 11.88 | 9.52 | 10.08 | 1019787手 | 110727万 | -1.67 | -14.21% |
| 2020-01-23 | 12.33 | 13.81 | 11.53 | 11.75 | 1406251手 | 179119万 | -0.50 | -4.08% |
| 2019-12-31 | 10.18 | 15.90 | 10.08 | 12.25 | 2137122手 | 281414万 | 2.12 | 20.93% |
| 2019-11-29 | 10.48 | 10.66 | 9.92 | 10.13 | 196279手 | 20111万 | -0.37 | -3.52% |
| 2019-10-31 | 10.81 | 11.78 | 10.49 | 10.50 | 454129手 | 50958万 | -0.35 | -3.23% |
| 2019-09-30 | 11.13 | 11.74 | 10.58 | 10.85 | 376972手 | 42624万 | -0.20 | -1.81% |
| 2019-08-30 | 10.80 | 11.58 | 10.12 | 11.05 | 429855手 | 47281万 | 0.30 | 2.79% |
| 2019-07-31 | 11.18 | 11.74 | 10.40 | 10.75 | 364776手 | 40695万 | -0.22 | -2.00% |
| 2019-06-28 | 10.97 | 11.48 | 10.26 | 10.97 | 267406手 | 29067万 | -0.10 | -0.90% |
| 2019-05-31 | 10.45 | 11.18 | 10.18 | 11.07 | 266471手 | 28491万 | 0.51 | 4.83% |
| 2019-04-30 | 11.54 | 12.26 | 10.00 | 10.56 | 586545手 | 68634万 | -0.55 | -4.95% |
| 2019-03-29 | 11.15 | 11.99 | 10.77 | 11.11 | 546783手 | 62273万 | -0.04 | -0.36% |
| 2019-02-28 | 9.98 | 11.44 | 9.88 | 11.15 | 181168手 | 19333万 | 1.15 | 11.50% |
| 2019-01-31 | 9.52 | 10.58 | 9.38 | 10.00 | 134750手 | 13774万 | 0.37 | 3.84% |
| 2018-12-28 | 10.60 | 10.66 | 9.46 | 9.63 | 127619手 | 12834万 | -0.63 | -6.14% |
| 2018-11-30 | 8.96 | 11.64 | 8.87 | 10.26 | 470398手 | 47826万 | 1.26 | 14.00% |
| 2018-10-31 | 9.94 | 9.94 | 7.63 | 9.00 | 325353手 | 28891万 | -2.04 | -18.48% |
| 2018-06-13 | 11.08 | 11.65 | 10.87 | 11.04 | 82721手 | 9295万 | -0.07 | -0.63% |
| 2018-05-31 | 12.06 | 12.75 | 10.90 | 11.11 | 147036手 | 17664万 | -0.95 | -7.88% |
| 2018-04-27 | 13.47 | 13.63 | 12.01 | 12.06 | 182780手 | 23707万 | -1.41 | -10.47% |
| 2018-03-30 | 11.97 | 13.68 | 11.20 | 13.47 | 450749手 | 57446万 | 1.51 | 12.62% |
| 2018-02-28 | 13.25 | 13.25 | 10.85 | 11.96 | 149592手 | 17577万 | -1.27 | -9.60% |
| 2018-01-31 | 14.69 | 14.94 | 12.84 | 13.23 | 265714手 | 37420万 | -1.47 | -10.00% |
| 2017-12-29 | 15.57 | 16.30 | 14.37 | 14.70 | 258341手 | 39052万 | -0.97 | -6.19% |
| 2017-11-30 | 16.15 | 17.05 | 14.12 | 15.67 | 642791手 | 103108万 | -0.54 | -3.33% |
| 2017-10-31 | 15.70 | 16.38 | 15.28 | 16.21 | 238901手 | 37775万 | 0.61 | 3.91% |
| 2017-09-29 | 16.30 | 17.40 | 15.28 | 15.60 | 514573手 | 84417万 | -0.67 | -4.12% |
| 2017-08-31 | 15.20 | 16.75 | 14.72 | 16.27 | 797921手 | 126132万 | 0.95 | 6.20% |
| 2017-07-31 | 16.10 | 16.85 | 13.86 | 15.32 | 263162手 | 41274万 | -0.72 | -4.49% |
| 2017-06-30 | 14.60 | 16.64 | 13.55 | 16.04 | 314633手 | 49303万 | 1.39 | 9.49% |
| 2017-05-31 | 17.70 | 17.87 | 14.40 | 14.65 | 293521手 | 47546万 | -3.13 | -17.60% |
| 2017-04-28 | 19.38 | 20.94 | 16.10 | 17.78 | 501578手 | 93249万 | -1.60 | -8.26% |
| 2017-03-31 | 24.00 | 25.33 | 19.00 | 19.38 | 850830手 | 189752万 | -5.12 | -20.90% |
| 2016-03-30 | 16.28 | 24.54 | 15.63 | 24.50 | 720859手 | 147391万 | 8.24 | 50.68% |
| 2016-02-29 | 15.60 | 19.92 | 15.23 | 16.26 | 386464手 | 69870万 | 0.41 | 2.59% |
| 2016-01-29 | 23.68 | 23.85 | 14.21 | 15.85 | 624599手 | 114760万 | -8.04 | -33.65% |
| 2015-12-31 | 20.67 | 25.98 | 19.74 | 23.89 | 1025788手 | 237852万 | 2.59 | 12.16% |
| 2015-11-30 | 17.00 | 25.99 | 16.69 | 21.30 | 1109613手 | 234328万 | 3.31 | 18.40% |
| 2015-10-30 | 14.51 | 19.00 | 14.23 | 17.99 | 845145手 | 141640万 | 4.01 | 28.68% |
| 2015-09-30 | 14.76 | 15.50 | 11.60 | 13.98 | 1226517手 | 165560万 | -0.77 | -5.22% |
| 2015-08-31 | 19.00 | 22.99 | 14.40 | 14.75 | 1465459手 | 275897万 | -5.15 | -25.88% |
| 2015-07-31 | 22.72 | 24.00 | 11.10 | 19.90 | 1734893手 | 305433万 | -3.35 | -14.41% |
| 2015-06-30 | 27.99 | 36.55 | 21.35 | 23.25 | 1113084手 | 335883万 | -4.33 | -15.70% |
| 2015-05-29 | 19.76 | 31.48 | 18.85 | 27.58 | 889149手 | 223187万 | 9.14 | 46.61% |
| 2015-04-30 | 16.61 | 20.54 | 16.61 | 19.61 | 790580手 | 149491万 | 3.02 | 18.20% |
| 2015-03-31 | 12.72 | 17.00 | 12.61 | 16.59 | 698770手 | 104677万 | 3.03 | 23.73% |
| 2015-02-27 | 12.50 | 12.93 | 11.30 | 12.77 | 294683手 | 36143万 | 0.66 | 5.41% |
| 2015-01-29 | 10.48 | 12.21 | 9.92 | 12.21 | 420699手 | 45456万 | 1.81 | 17.40% |
| 2014-12-31 | 12.45 | 12.55 | 10.02 | 10.40 | 403156手 | 45524万 | -2.17 | -17.26% |
| 2014-11-28 | 12.79 | 13.30 | 12.34 | 12.57 | 220245手 | 28065万 | -0.02 | -0.16% |
| 2014-10-30 | 13.15 | 13.15 | 11.10 | 12.59 | 261884手 | 31896万 | -0.10 | -0.77% |
| 2014-09-30 | 12.17 | 13.69 | 11.93 | 13.01 | 271510手 | 35032万 | 0.73 | 5.95% |
| 2014-08-29 | 10.50 | 12.76 | 10.30 | 12.28 | 549363手 | 62386万 | 1.37 | 12.94% |
| 2014-07-31 | 8.80 | 11.20 | 8.72 | 10.59 | 564509手 | 56988万 | 1.79 | 20.34% |
| 2014-06-30 | 8.23 | 8.96 | 7.86 | 8.80 | 248855手 | 21062万 | 0.60 | 7.32% |
| 2014-05-30 | 7.82 | 8.50 | 7.77 | 8.20 | 195485手 | 16035万 | 0.46 | 5.94% |
| 2014-04-30 | 7.29 | 8.97 | 7.18 | 7.74 | 523410手 | 43404万 | 0.40 | 5.45% |
| 2014-03-31 | 8.00 | 8.13 | 7.05 | 7.34 | 440716手 | 33411万 | -0.79 | -9.72% |
| 2014-02-28 | 6.33 | 8.14 | 6.33 | 8.13 | 473524手 | 34818万 | 1.61 | 24.69% |
| 2014-01-30 | 6.40 | 6.56 | 6.00 | 6.52 | 147977手 | 9329万 | 0.12 | 1.88% |
| 2013-12-31 | 7.23 | 7.24 | 6.10 | 6.40 | 414368手 | 27902万 | -1.08 | -14.44% |
| 2013-11-29 | 6.71 | 8.05 | 6.56 | 7.48 | 565602手 | 41776万 | 0.73 | 10.81% |
| 2013-10-31 | 7.17 | 7.50 | 6.38 | 6.75 | 330898手 | 23416万 | -0.42 | -5.86% |
| 2013-09-30 | 6.78 | 7.81 | 6.75 | 7.17 | 579863手 | 41873万 | 0.34 | 4.98% |
| 2013-08-30 | 5.88 | 7.10 | 5.88 | 6.83 | 482228手 | 31323万 | 0.95 | 16.16% |
| 2013-07-31 | 5.30 | 6.18 | 5.28 | 5.88 | 328210手 | 19058万 | 0.50 | 9.29% |
| 2013-06-28 | 6.72 | 6.72 | 5.04 | 5.38 | 174087手 | 10652万 | -1.34 | -19.94% |
| 2013-05-31 | 6.15 | 6.97 | 6.08 | 6.72 | 338455手 | 22147万 | 0.59 | 9.62% |
| 2013-04-26 | 6.47 | 6.79 | 6.10 | 6.13 | 232539手 | 14877万 | -0.33 | -5.11% |
| 2013-03-29 | 6.70 | 6.89 | 6.36 | 6.46 | 308175手 | 20531万 | -0.29 | -4.30% |
| 2013-02-28 | 6.63 | 7.38 | 6.50 | 6.75 | 374068手 | 25521万 | 0.08 | 1.20% |
2319.12 (1.00%)
19664.10 -1.06%
