| 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 | 6.00 | 6.40 | 5.66 | 5.92 | 2612545手 | 157824万 | -0.08 | -1.33% |
| 2022-05-31 | 5.63 | 6.11 | 5.35 | 6.00 | 3562364手 | 205615万 | 0.35 | 6.20% |
| 2022-04-29 | 6.46 | 7.17 | 5.15 | 5.65 | 6755403手 | 442306万 | -0.85 | -13.08% |
| 2022-03-31 | 6.19 | 7.41 | 6.02 | 6.50 | 7874740手 | 522322万 | 0.31 | 5.01% |
| 2022-02-28 | 6.00 | 7.69 | 5.84 | 6.19 | 4695297手 | 310243万 | 0.26 | 4.38% |
| 2022-01-28 | 6.19 | 7.09 | 5.62 | 5.93 | 5550990手 | 353735万 | -0.26 | -4.20% |
| 2021-12-31 | 5.30 | 6.27 | 5.23 | 6.19 | 3211683手 | 186623万 | 0.88 | 16.57% |
| 2021-11-30 | 5.18 | 5.65 | 5.05 | 5.31 | 1138949手 | 61066万 | 0.13 | 2.51% |
| 2021-10-29 | 5.36 | 5.54 | 5.05 | 5.18 | 451488手 | 23934万 | -0.15 | -2.81% |
| 2021-09-30 | 5.71 | 6.01 | 5.30 | 5.33 | 1688474手 | 96836万 | -0.35 | -6.16% |
| 2021-08-31 | 5.35 | 6.04 | 5.19 | 5.68 | 1609930手 | 88622万 | 0.34 | 6.37% |
| 2021-07-30 | 5.89 | 5.93 | 5.10 | 5.34 | 1147220手 | 63820万 | -0.55 | -9.34% |
| 2021-06-30 | 6.34 | 6.53 | 5.72 | 5.89 | 2366684手 | 144089万 | -0.44 | -6.95% |
| 2021-05-31 | 5.49 | 6.67 | 5.49 | 6.33 | 3023116手 | 189639万 | 0.84 | 15.30% |
| 2021-04-30 | 5.80 | 6.12 | 5.45 | 5.49 | 1599487手 | 92811万 | -0.29 | -5.02% |
| 2021-03-31 | 5.74 | 6.12 | 5.53 | 5.78 | 1746718手 | 101762万 | 0.04 | 0.70% |
| 2021-02-26 | 5.79 | 6.00 | 5.14 | 5.74 | 984870手 | 55417万 | -0.09 | -1.54% |
| 2021-01-29 | 6.72 | 6.94 | 5.76 | 5.83 | 1673792手 | 107903万 | -0.92 | -13.63% |
| 2020-12-31 | 7.46 | 7.67 | 6.41 | 6.75 | 1753799手 | 123112万 | -0.62 | -8.41% |
| 2020-11-30 | 6.93 | 7.58 | 6.75 | 7.37 | 2198689手 | 158340万 | 0.47 | 6.81% |
| 2020-10-30 | 7.47 | 8.16 | 6.89 | 6.90 | 1525983手 | 115639万 | -0.45 | -6.12% |
| 2020-09-30 | 8.58 | 8.83 | 7.29 | 7.35 | 3244883手 | 263747万 | -1.29 | -14.93% |
| 2020-08-31 | 7.45 | 9.57 | 7.24 | 8.64 | 8184114手 | 702158万 | 1.22 | 16.44% |
| 2020-07-31 | 7.68 | 8.97 | 7.20 | 7.42 | 5561744手 | 454346万 | -0.30 | -3.89% |
| 2020-06-30 | 9.30 | 9.99 | 7.66 | 7.72 | 8724640手 | 740821万 | -0.92 | -10.65% |
| 2020-05-29 | 6.57 | 8.64 | 6.43 | 8.64 | 5493054手 | 414312万 | 1.97 | 29.54% |
| 2020-04-30 | 8.05 | 8.69 | 6.38 | 6.67 | 3483951手 | 270015万 | -1.41 | -17.45% |
| 2020-03-31 | 8.96 | 10.40 | 8.00 | 8.08 | 5441880手 | 503148万 | -0.81 | -9.11% |
| 2020-02-28 | 8.28 | 11.50 | 7.45 | 8.89 | 10857346手 | 1062578万 | -0.31 | -3.37% |
| 2020-01-23 | 9.30 | 11.00 | 9.08 | 9.20 | 5592341手 | 565528万 | -0.06 | -0.65% |
| 2019-12-31 | 8.31 | 10.26 | 8.20 | 9.26 | 4343522手 | 399907万 | 0.94 | 11.30% |
| 2019-11-29 | 8.90 | 9.26 | 8.09 | 8.32 | 2028214手 | 176682万 | -0.63 | -7.04% |
| 2019-10-31 | 9.42 | 9.63 | 8.43 | 8.95 | 2328992手 | 211732万 | -0.55 | -5.79% |
| 2019-09-30 | 8.66 | 10.90 | 8.48 | 9.50 | 6019689手 | 592688万 | 0.82 | 9.45% |
| 2019-08-30 | 9.51 | 9.56 | 7.91 | 8.68 | 3786918手 | 330296万 | -0.86 | -9.02% |
| 2019-07-31 | 11.05 | 11.20 | 9.31 | 9.54 | 3758565手 | 382143万 | -1.26 | -11.67% |
| 2019-06-28 | 10.20 | 12.85 | 9.83 | 10.80 | 12204453手 | 1400406万 | 0.48 | 4.65% |
| 2019-05-31 | 9.57 | 11.57 | 8.91 | 10.32 | 9906301手 | 1024443万 | -0.13 | -1.24% |
| 2019-04-30 | 11.05 | 14.10 | 10.45 | 10.45 | 12646169手 | 1506986万 | -0.68 | -6.11% |
| 2019-03-29 | 8.50 | 13.50 | 8.37 | 11.13 | 14281053手 | 1516622万 | 2.61 | 30.63% |
| 2019-02-28 | 6.85 | 9.34 | 6.85 | 8.52 | 5231428手 | 433136万 | 1.67 | 24.38% |
| 2019-01-31 | 6.82 | 8.85 | 6.41 | 6.85 | 7284095手 | 558071万 | 0.08 | 1.18% |
| 2018-12-28 | 7.09 | 7.85 | 6.33 | 6.77 | 7709747手 | 543040万 | -0.37 | -5.18% |
| 2018-11-30 | 4.99 | 7.48 | 4.98 | 7.14 | 3177211手 | 202984万 | 2.15 | 43.09% |
| 2018-10-31 | 5.51 | 5.53 | 4.38 | 4.99 | 549113手 | 26474万 | -0.57 | -10.25% |
| 2018-09-28 | 5.55 | 6.00 | 5.33 | 5.56 | 719114手 | 40474万 | 0.03 | 0.54% |
| 2018-08-31 | 6.05 | 6.30 | 5.50 | 5.53 | 827677手 | 48009万 | -0.52 | -8.60% |
| 2018-07-31 | 6.01 | 6.19 | 5.55 | 6.05 | 877445手 | 52073万 | 0.03 | 0.50% |
| 2018-06-29 | 7.25 | 7.39 | 5.66 | 6.02 | 618647手 | 39914万 | -1.25 | -17.19% |
| 2018-05-31 | 7.91 | 8.35 | 7.10 | 7.27 | 1169420手 | 93307万 | -0.68 | -8.55% |
| 2018-04-27 | 7.95 | 8.12 | 7.43 | 7.95 | 734460手 | 57330万 | 0.01 | 0.13% |
| 2018-03-30 | 7.34 | 8.27 | 7.14 | 7.94 | 878449手 | 69131万 | 0.56 | 7.59% |
| 2018-02-28 | 7.91 | 8.00 | 6.88 | 7.38 | 452350手 | 32740万 | -0.53 | -6.70% |
| 2018-01-31 | 8.16 | 8.47 | 7.89 | 7.91 | 554763手 | 45498万 | -0.26 | -3.18% |
| 2017-12-29 | 8.67 | 8.78 | 7.97 | 8.17 | 414788手 | 34332万 | -0.51 | -5.88% |
| 2017-11-30 | 9.78 | 9.88 | 8.59 | 8.68 | 573529手 | 53254万 | -1.06 | -10.88% |
| 2017-10-31 | 10.09 | 10.43 | 9.64 | 9.74 | 560505手 | 56531万 | -0.26 | -2.60% |
| 2017-09-29 | 10.48 | 10.86 | 9.95 | 10.00 | 1029923手 | 107112万 | -0.43 | -4.12% |
| 2017-08-31 | 9.95 | 10.54 | 9.70 | 10.43 | 1263548手 | 128146万 | 0.49 | 4.93% |
| 2017-07-31 | 9.97 | 10.17 | 8.69 | 9.94 | 860270手 | 83731万 | -0.01 | -0.10% |
| 2017-06-30 | 9.73 | 10.01 | 9.11 | 9.95 | 787892手 | 75802万 | 0.20 | 2.05% |
| 2017-05-31 | 11.09 | 11.19 | 9.41 | 9.75 | 649542手 | 67910万 | -1.34 | -12.08% |
| 2017-04-28 | 12.47 | 13.11 | 10.61 | 11.09 | 641714手 | 77943万 | -1.44 | -11.49% |
| 2017-03-31 | 13.29 | 13.82 | 12.42 | 12.53 | 959576手 | 126101万 | -0.74 | -5.58% |
| 2017-02-28 | 13.10 | 13.47 | 12.91 | 13.27 | 631055手 | 83305万 | 0.18 | 1.38% |
| 2017-01-26 | 13.06 | 14.41 | 12.25 | 13.09 | 687189手 | 91841万 | 0.03 | 0.23% |
| 2016-12-30 | 14.68 | 15.35 | 12.75 | 13.06 | 1190671手 | 167037万 | -1.41 | -9.74% |
| 2016-11-30 | 14.19 | 14.79 | 13.90 | 14.47 | 1174814手 | 169052万 | 0.29 | 2.04% |
| 2016-10-31 | 13.92 | 14.60 | 13.92 | 14.18 | 791405手 | 113302万 | 0.35 | 2.53% |
| 2016-09-30 | 15.75 | 15.80 | 13.69 | 13.83 | 1001627手 | 146488万 | -1.84 | -11.74% |
| 2016-08-31 | 14.90 | 16.10 | 14.41 | 15.67 | 1999546手 | 304799万 | 0.71 | 4.75% |
| 2016-07-29 | 12.98 | 16.90 | 12.81 | 14.96 | 3567174手 | 521263万 | 2.01 | 15.52% |
| 2016-06-30 | 12.54 | 13.53 | 12.06 | 12.95 | 2100010手 | 269039万 | 0.42 | 3.35% |
| 2016-05-31 | 12.66 | 14.83 | 11.40 | 12.53 | 3799956手 | 493018万 | -0.07 | -0.56% |
| 2016-04-29 | 12.41 | 13.85 | 12.06 | 12.60 | 3279430手 | 425723万 | 0.12 | 0.96% |
| 2016-03-31 | 10.93 | 13.35 | 10.30 | 12.48 | 3419958手 | 406265万 | 1.56 | 14.29% |
| 2016-02-29 | 9.87 | 13.77 | 9.38 | 10.92 | 2745097手 | 332783万 | 1.04 | 10.53% |
| 2016-01-29 | 15.73 | 15.93 | 9.07 | 9.88 | 2751208手 | 318774万 | -5.91 | -37.43% |
| 2015-12-31 | 14.75 | 17.60 | 14.41 | 15.79 | 4952523手 | 814252万 | 0.90 | 6.04% |
| 2015-11-30 | 14.01 | 16.47 | 13.65 | 14.89 | 4719240手 | 728774万 | 0.37 | 2.55% |
| 2015-10-30 | 12.65 | 15.28 | 12.40 | 14.52 | 4476714手 | 638891万 | 2.42 | 20.00% |
| 2015-09-30 | 12.01 | 14.28 | 10.00 | 12.10 | 3551076手 | 442032万 | -0.02 | -0.17% |
| 2015-08-31 | 14.40 | 18.70 | 10.68 | 12.12 | 4987556手 | 778476万 | -2.60 | -17.66% |
| 2015-07-31 | 17.03 | 18.20 | 10.55 | 14.72 | 6409654手 | 950304万 | -2.25 | -13.26% |
| 2015-06-30 | 25.00 | 27.00 | 14.00 | 16.97 | 3336105手 | 708936万 | -7.50 | -30.65% |
| 2015-05-28 | 17.59 | 27.60 | 16.23 | 24.47 | 6329075手 | 1299124万 | 6.96 | 39.75% |
| 2015-04-30 | 16.58 | 21.00 | 15.45 | 17.51 | 9584277手 | 1741973万 | 0.86 | 5.17% |
| 2015-03-31 | 15.95 | 17.96 | 14.67 | 16.65 | 12474090手 | 2047312万 | -0.38 | -2.27% |
| 2015-02-27 | 9.19 | 16.70 | 9.11 | 16.70 | 6651141手 | 849639万 | 5.92 | 63.93% |
| 2015-01-29 | 9.13 | 9.59 | 8.61 | 9.26 | 1550349手 | 142684万 | 0.13 | 1.42% |
| 2014-12-31 | 9.61 | 10.35 | 8.97 | 9.13 | 3239487手 | 314431万 | -0.51 | -5.29% |
| 2014-11-28 | 9.34 | 9.72 | 8.79 | 9.64 | 1057618手 | 99056万 | 0.24 | 2.55% |
| 2014-10-30 | 10.02 | 10.17 | 9.06 | 9.40 | 1255081手 | 121265万 | -0.14 | -1.38% |
| 2014-09-30 | 8.54 | 10.25 | 8.50 | 10.17 | 2576959手 | 243759万 | 1.33 | 15.04% |
| 2014-08-22 | 8.16 | 9.30 | 8.01 | 8.84 | 2971649手 | 252286万 | 0.64 | 7.80% |
| 2014-07-31 | 7.76 | 8.32 | 7.65 | 8.20 | 1748972手 | 139115万 | 0.47 | 6.08% |
| 2014-06-30 | 7.60 | 7.93 | 7.30 | 7.73 | 885784手 | 67647万 | 0.13 | 1.71% |
| 2014-05-30 | 7.40 | 8.06 | 7.34 | 7.60 | 1040383手 | 80317万 | 0.20 | 2.70% |
| 2014-04-30 | 7.52 | 8.35 | 7.22 | 7.40 | 1815646手 | 144037万 | -0.12 | -1.60% |
| 2014-03-31 | 8.29 | 8.45 | 7.39 | 7.52 | 1753236手 | 138207万 | -0.76 | -9.18% |
| 2014-02-28 | 8.04 | 9.39 | 7.91 | 8.28 | 3901614手 | 341680万 | 0.11 | 1.35% |
| 2014-01-30 | 7.45 | 8.42 | 6.89 | 8.17 | 1701166手 | 130246万 | 0.71 | 9.52% |
| 2013-12-31 | 8.19 | 8.23 | 7.21 | 7.46 | 1152384手 | 90252万 | -0.89 | -10.66% |
| 2013-11-29 | 7.89 | 8.48 | 7.68 | 8.35 | 1713692手 | 139348万 | 0.47 | 5.96% |
| 2013-10-31 | 9.40 | 9.65 | 7.71 | 7.88 | 3388963手 | 301115万 | -1.56 | -16.52% |
| 2013-09-30 | 7.75 | 9.68 | 7.71 | 9.44 | 4555148手 | 391994万 | 1.71 | 22.12% |
| 2013-08-30 | 7.53 | 8.54 | 7.52 | 7.73 | 3837765手 | 308888万 | 0.21 | 2.79% |
| 2013-07-31 | 6.67 | 8.42 | 6.55 | 7.52 | 3554978手 | 270991万 | 0.85 | 12.74% |
| 2013-06-28 | 8.32 | 8.37 | 6.13 | 6.67 | 1590441手 | 119172万 | -1.64 | -19.73% |
| 2013-05-31 | 7.30 | 9.03 | 7.09 | 8.31 | 4100060手 | 338612万 | 0.91 | 12.30% |
| 2013-04-26 | 7.80 | 8.07 | 7.03 | 7.40 | 1533604手 | 116165万 | -0.43 | -5.49% |
| 2013-03-29 | 7.45 | 8.65 | 7.06 | 7.83 | 4188159手 | 329857万 | 0.40 | 5.38% |
| 2013-02-28 | 7.16 | 7.48 | 6.96 | 7.43 | 1510049手 | 108661万 | 0.19 | 2.62% |
| 2013-01-31 | 6.63 | 7.56 | 6.43 | 7.24 | 2320903手 | 159611万 | 0.67 | 10.20% |
2319.12 (1.00%)
19664.10 -1.06%
