| 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 | 9.10 | 9.24 | 8.30 | 8.75 | 729161手 | 64096万 | -0.39 | -4.27% |
| 2022-05-31 | 7.38 | 9.27 | 7.18 | 9.14 | 1362194手 | 114823万 | 1.69 | 22.68% |
| 2022-04-29 | 8.60 | 8.79 | 6.33 | 7.45 | 1099503手 | 86258万 | -1.17 | -13.57% |
| 2022-03-31 | 10.09 | 10.36 | 7.99 | 8.62 | 1338330手 | 121853万 | -1.44 | -14.31% |
| 2022-02-28 | 9.47 | 10.72 | 9.33 | 10.06 | 1147272手 | 116063万 | 0.85 | 9.23% |
| 2022-01-28 | 9.95 | 11.19 | 9.11 | 9.21 | 2385159手 | 246297万 | -0.74 | -7.44% |
| 2021-12-31 | 9.16 | 10.48 | 8.40 | 9.95 | 3235836手 | 302157万 | 0.79 | 8.62% |
| 2021-11-30 | 7.08 | 9.52 | 6.80 | 9.16 | 2823020手 | 238525万 | 2.12 | 30.11% |
| 2021-10-29 | 6.72 | 7.51 | 6.71 | 7.04 | 727683手 | 52483万 | 0.27 | 3.99% |
| 2021-09-30 | 7.11 | 7.57 | 6.60 | 6.77 | 1230630手 | 88561万 | -0.39 | -5.45% |
| 2021-08-31 | 6.47 | 7.63 | 6.41 | 7.16 | 1742083手 | 123746万 | 0.71 | 11.01% |
| 2021-07-30 | 7.16 | 7.19 | 6.18 | 6.45 | 1088700手 | 73173万 | -0.71 | -9.92% |
| 2021-06-30 | 8.08 | 8.15 | 7.11 | 7.16 | 2108119手 | 161557万 | -1.02 | -12.47% |
| 2021-05-31 | 6.35 | 8.36 | 6.26 | 8.18 | 3363373手 | 256613万 | 1.83 | 28.82% |
| 2021-04-30 | 6.56 | 6.98 | 6.30 | 6.35 | 571458手 | 38337万 | -0.19 | -2.90% |
| 2021-03-31 | 6.73 | 6.77 | 6.15 | 6.54 | 571788手 | 36904万 | -0.16 | -2.39% |
| 2021-02-26 | 6.56 | 6.93 | 5.98 | 6.70 | 539234手 | 34754万 | 0.09 | 1.36% |
| 2021-01-29 | 7.53 | 7.76 | 6.38 | 6.61 | 1020762手 | 74772万 | -0.88 | -11.75% |
| 2020-12-31 | 7.54 | 7.78 | 7.00 | 7.49 | 990523手 | 73380万 | -0.06 | -0.80% |
| 2020-11-30 | 7.11 | 7.64 | 6.91 | 7.55 | 796587手 | 58341万 | 0.47 | 6.64% |
| 2020-10-30 | 7.65 | 8.05 | 7.03 | 7.08 | 567989手 | 43699万 | -0.52 | -6.84% |
| 2020-09-30 | 8.18 | 8.28 | 7.53 | 7.60 | 1081401手 | 85745万 | -0.58 | -7.09% |
| 2020-08-31 | 8.34 | 9.05 | 8.08 | 8.18 | 2224880手 | 190328万 | -0.15 | -1.80% |
| 2020-07-31 | 8.24 | 9.43 | 8.06 | 8.33 | 3279150手 | 286087万 | 0.14 | 1.71% |
| 2020-06-30 | 8.10 | 8.67 | 8.03 | 8.19 | 1669799手 | 138893万 | 0.13 | 1.61% |
| 2020-05-29 | 7.90 | 8.96 | 7.87 | 8.06 | 1712909手 | 142124万 | 0.11 | 1.38% |
| 2020-04-30 | 8.48 | 9.29 | 7.49 | 7.95 | 2091147手 | 178971万 | -0.53 | -6.25% |
| 2020-03-31 | 9.12 | 12.30 | 8.40 | 8.48 | 7338116手 | 753684万 | -0.58 | -6.40% |
| 2020-02-28 | 8.55 | 11.10 | 7.70 | 9.06 | 4261512手 | 398000万 | -0.44 | -4.63% |
| 2020-01-23 | 10.30 | 10.65 | 9.42 | 9.50 | 1885117手 | 192295万 | -0.66 | -6.50% |
| 2019-12-31 | 9.60 | 10.91 | 9.45 | 10.16 | 2625577手 | 269328万 | 0.57 | 5.94% |
| 2019-11-29 | 10.13 | 10.55 | 9.25 | 9.59 | 1924724手 | 189365万 | -0.68 | -6.62% |
| 2019-10-31 | 11.03 | 11.59 | 10.23 | 10.27 | 1894479手 | 206634万 | -0.71 | -6.47% |
| 2019-09-30 | 11.08 | 13.66 | 10.92 | 10.98 | 6495582手 | 798774万 | 0.00 | 0.00% |
| 2019-08-30 | 11.05 | 12.07 | 9.69 | 10.98 | 5628357手 | 610238万 | -0.17 | -1.52% |
| 2019-07-31 | 12.80 | 13.15 | 10.43 | 11.15 | 4071988手 | 477321万 | -1.21 | -9.79% |
| 2019-06-28 | 14.25 | 15.40 | 12.21 | 12.36 | 5615986手 | 763359万 | -1.81 | -12.77% |
| 2019-05-31 | 13.81 | 16.98 | 12.80 | 14.17 | 11572439手 | 1748393万 | -0.28 | -1.94% |
| 2019-04-30 | 12.26 | 19.03 | 11.55 | 14.45 | 17804904手 | 2673302万 | 2.18 | 17.77% |
| 2019-03-29 | 10.07 | 13.74 | 9.81 | 12.27 | 11126980手 | 1310930万 | 2.01 | 19.59% |
| 2019-02-28 | 7.40 | 12.62 | 7.31 | 10.26 | 7842118手 | 745660万 | 2.90 | 39.40% |
| 2019-01-31 | 8.11 | 9.80 | 6.89 | 7.36 | 8159461手 | 682109万 | -0.75 | -9.25% |
| 2018-12-28 | 5.63 | 8.46 | 5.45 | 8.11 | 6745362手 | 482031万 | 2.63 | 47.99% |
| 2018-11-30 | 4.98 | 6.02 | 4.88 | 5.48 | 1655393手 | 90065万 | 0.58 | 11.84% |
| 2018-10-31 | 5.60 | 5.70 | 4.36 | 4.90 | 656179手 | 31862万 | -0.81 | -14.19% |
| 2018-09-28 | 5.90 | 6.02 | 5.61 | 5.71 | 667190手 | 38891万 | -0.12 | -2.06% |
| 2018-08-31 | 6.12 | 6.45 | 5.44 | 5.83 | 1317453手 | 79541万 | -0.30 | -4.89% |
| 2018-07-31 | 5.65 | 6.65 | 5.27 | 6.13 | 1548097手 | 93661万 | 0.47 | 8.30% |
| 2018-06-29 | 6.53 | 6.71 | 5.32 | 5.66 | 650364手 | 38826万 | -0.96 | -14.50% |
| 2018-05-31 | 7.98 | 8.10 | 6.32 | 6.62 | 1130740手 | 85357万 | -1.41 | -17.56% |
| 2018-04-27 | 7.99 | 8.42 | 7.19 | 8.03 | 1316079手 | 103002万 | 0.04 | 0.50% |
| 2018-03-30 | 6.95 | 8.14 | 6.88 | 7.99 | 1628199手 | 123703万 | 1.03 | 14.80% |
| 2018-02-28 | 7.70 | 7.83 | 6.17 | 6.96 | 522153手 | 35327万 | -0.81 | -10.43% |
| 2018-01-31 | 7.89 | 8.44 | 7.70 | 7.77 | 823633手 | 66112万 | -0.11 | -1.40% |
| 2017-12-29 | 8.33 | 8.60 | 7.62 | 7.88 | 663112手 | 53508万 | -0.45 | -5.40% |
| 2017-11-30 | 10.06 | 10.06 | 8.29 | 8.33 | 1068272手 | 98735万 | -1.71 | -17.03% |
| 2017-10-31 | 12.27 | 12.54 | 9.88 | 10.04 | 1252600手 | 138370万 | -2.08 | -17.16% |
| 2017-09-29 | 10.42 | 12.22 | 10.37 | 12.12 | 2311505手 | 260781万 | 1.67 | 15.98% |
| 2017-08-31 | 10.09 | 11.19 | 9.96 | 10.45 | 1434599手 | 150683万 | 0.28 | 2.75% |
| 2017-07-31 | 10.22 | 11.35 | 9.39 | 10.17 | 1281818手 | 134207万 | -0.05 | -0.49% |
| 2017-06-30 | 9.93 | 10.61 | 9.36 | 10.22 | 923773手 | 93460万 | 0.25 | 2.51% |
| 2017-05-31 | 13.26 | 13.40 | 9.44 | 9.97 | 995232手 | 112285万 | -3.29 | -24.81% |
| 2017-04-28 | 14.93 | 15.92 | 12.80 | 13.26 | 1099978手 | 162797万 | -1.67 | -11.19% |
| 2017-03-31 | 15.33 | 15.74 | 14.28 | 14.93 | 1459527手 | 221333万 | -0.40 | -2.61% |
| 2017-02-28 | 15.55 | 16.09 | 15.15 | 15.33 | 1613952手 | 252355万 | -0.29 | -1.86% |
| 2017-01-26 | 13.91 | 16.16 | 13.91 | 15.62 | 1790017手 | 270455万 | 1.72 | 12.37% |
| 2016-12-30 | 15.20 | 15.38 | 13.47 | 13.90 | 856569手 | 123245万 | -1.35 | -8.85% |
| 2016-11-30 | 14.37 | 15.96 | 14.16 | 15.25 | 1621027手 | 242639万 | 0.88 | 6.12% |
| 2016-10-31 | 15.40 | 15.49 | 14.05 | 14.37 | 568767手 | 84755万 | -0.64 | -4.26% |
| 2016-09-22 | 15.63 | 15.70 | 14.64 | 15.01 | 543526手 | 82617万 | -0.62 | -3.97% |
| 2016-08-31 | 15.40 | 16.64 | 14.91 | 15.63 | 1560364手 | 247558万 | 0.21 | 1.36% |
| 2016-07-29 | 14.91 | 17.65 | 14.91 | 15.42 | 3404876手 | 567392万 | 0.49 | 3.28% |
| 2016-06-30 | 13.47 | 15.19 | 13.15 | 14.93 | 2405477手 | 341387万 | 1.46 | 10.84% |
| 2016-05-31 | 14.75 | 16.07 | 12.69 | 13.47 | 2614640手 | 370913万 | -1.25 | -8.49% |
| 2016-04-29 | 13.65 | 15.25 | 13.12 | 14.72 | 3693307手 | 526384万 | 0.98 | 7.13% |
| 2016-03-31 | 11.28 | 14.30 | 10.85 | 13.74 | 4066706手 | 521585万 | 2.54 | 22.68% |
| 2016-02-29 | 11.24 | 14.10 | 10.79 | 11.20 | 1973707手 | 248208万 | 0.00 | 0.00% |
| 2016-01-29 | 19.40 | 19.40 | 10.53 | 11.20 | 2501177手 | 344185万 | -7.83 | -41.15% |
| 2015-12-31 | 16.50 | 20.29 | 15.65 | 19.03 | 2982562手 | 544880万 | 2.18 | 12.94% |
| 2015-11-30 | 17.51 | 21.16 | 15.94 | 16.85 | 4274567手 | 812804万 | -1.25 | -6.91% |
| 2015-10-30 | 13.50 | 19.00 | 13.10 | 18.10 | 4930472手 | 803786万 | 5.22 | 40.53% |
| 2015-09-30 | 13.30 | 14.48 | 11.00 | 12.88 | 4394297手 | 559122万 | -0.70 | -5.16% |
| 2015-08-31 | 17.23 | 22.49 | 11.05 | 13.58 | 6617139手 | 1150488万 | -4.05 | -22.97% |
| 2015-07-31 | 20.02 | 21.30 | 9.89 | 17.63 | 7985817手 | 1284322万 | -3.06 | -14.79% |
| 2015-06-30 | 22.98 | 31.11 | 17.86 | 20.69 | 4733418手 | 1218152万 | -2.20 | -9.61% |
| 2015-05-29 | 16.20 | 25.48 | 15.52 | 22.89 | 3985916手 | 789439万 | 6.51 | 40.09% |
| 2015-04-30 | 15.77 | 18.08 | 15.06 | 16.24 | 3800315手 | 624475万 | 0.48 | 3.05% |
| 2015-03-31 | 13.23 | 17.20 | 12.76 | 15.76 | 3999352手 | 597616万 | 2.85 | 21.57% |
| 2015-02-27 | 11.66 | 13.61 | 11.16 | 13.21 | 994003手 | 122352万 | 1.18 | 9.83% |
| 2015-01-29 | 10.37 | 12.48 | 10.00 | 12.00 | 1432321手 | 161177万 | 1.63 | 15.72% |
| 2014-12-31 | 12.47 | 13.45 | 10.18 | 10.37 | 2805924手 | 344445万 | -2.13 | -17.04% |
| 2014-11-28 | 12.01 | 12.84 | 10.97 | 12.50 | 1268354手 | 155887万 | 0.00 | 0.00% |
| 2014-10-30 | 13.53 | 13.54 | 12.08 | 12.50 | 1418209手 | 180357万 | 0.40 | 3.10% |
| 2014-09-30 | 9.75 | 13.09 | 9.55 | 12.89 | 3388148手 | 371917万 | 3.09 | 31.53% |
| 2014-08-29 | 7.69 | 10.12 | 7.55 | 9.80 | 4492919手 | 389074万 | 1.96 | 25.39% |
| 2014-07-31 | 9.32 | 9.44 | 7.13 | 7.72 | 1182991手 | 93298万 | -1.66 | -17.70% |
| 2014-04-10 | 8.50 | 9.60 | 8.21 | 9.38 | 509431手 | 47038万 | 1.11 | 13.42% |
| 2014-03-31 | 8.42 | 8.99 | 8.06 | 8.27 | 372266手 | 31666万 | -0.18 | -2.13% |
| 2014-02-28 | 8.68 | 9.75 | 8.18 | 8.45 | 715914手 | 65619万 | -0.45 | -5.06% |
| 2014-01-30 | 9.10 | 9.42 | 7.58 | 8.90 | 1364955手 | 119868万 | -0.02 | -0.22% |
| 2013-12-31 | 8.25 | 9.17 | 7.31 | 8.92 | 617159手 | 51659万 | 0.30 | 3.48% |
| 2013-11-29 | 7.56 | 8.86 | 7.00 | 8.62 | 667897手 | 52543万 | 1.03 | 13.57% |
| 2013-10-31 | 9.15 | 10.20 | 7.31 | 7.59 | 1206271手 | 109979万 | -1.64 | -17.77% |
| 2013-09-30 | 7.35 | 10.30 | 7.26 | 9.23 | 1085055手 | 92357万 | 1.99 | 27.49% |
| 2013-08-30 | 7.52 | 8.26 | 7.21 | 7.24 | 523530手 | 41275万 | -0.25 | -3.34% |
| 2013-07-31 | 7.17 | 8.58 | 6.90 | 7.49 | 812309手 | 63200万 | 0.34 | 4.75% |
| 2013-06-28 | 8.30 | 8.40 | 6.46 | 7.15 | 448839手 | 34525万 | -1.19 | -14.27% |
| 2013-05-31 | 9.43 | 9.87 | 8.30 | 8.34 | 1811202手 | 164748万 | -1.14 | -12.03% |
| 2013-04-26 | 6.30 | 9.79 | 6.25 | 9.48 | 1110438手 | 87698万 | 3.18 | 50.48% |
| 2013-03-29 | 6.12 | 6.78 | 5.81 | 6.30 | 603478手 | 37967万 | 0.11 | 1.78% |
2319.12 (1.00%)
19664.10 -1.06%
