| 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 | 10.33 | 10.72 | 9.95 | 10.46 | 2936378手 | 302776万 | 0.12 | 1.16% |
| 2022-05-31 | 9.69 | 10.59 | 9.60 | 10.34 | 2903000手 | 295602万 | 0.66 | 6.82% |
| 2022-04-29 | 9.29 | 9.93 | 9.04 | 9.68 | 3149434手 | 300845万 | 0.34 | 3.64% |
| 2022-03-31 | 9.99 | 10.49 | 9.06 | 9.34 | 3836545手 | 371198万 | -0.68 | -6.79% |
| 2022-02-28 | 9.90 | 10.87 | 9.75 | 10.02 | 2573899手 | 262965万 | 0.02 | 0.20% |
| 2022-01-28 | 11.40 | 11.46 | 9.70 | 10.00 | 3879055手 | 398007万 | -1.47 | -12.82% |
| 2021-12-31 | 9.99 | 11.55 | 9.96 | 11.47 | 6821136手 | 737263万 | 1.52 | 15.28% |
| 2021-11-30 | 10.50 | 10.74 | 9.38 | 9.95 | 5435137手 | 538671万 | -0.60 | -5.69% |
| 2021-10-29 | 12.05 | 12.19 | 9.98 | 10.55 | 7334024手 | 789268万 | -1.51 | -12.52% |
| 2021-09-30 | 9.05 | 13.02 | 9.01 | 12.06 | 12323316手 | 1373040万 | 3.00 | 33.11% |
| 2021-08-31 | 8.48 | 9.50 | 8.38 | 9.06 | 3249244手 | 292404万 | 0.57 | 6.71% |
| 2021-07-30 | 9.61 | 10.03 | 8.22 | 8.49 | 3722884手 | 342569万 | -1.12 | -11.65% |
| 2021-06-30 | 9.66 | 10.01 | 9.26 | 9.61 | 3546462手 | 340297万 | -0.04 | -0.41% |
| 2021-05-31 | 9.83 | 10.45 | 9.30 | 9.65 | 2917048手 | 289315万 | -0.25 | -2.52% |
| 2021-04-30 | 9.87 | 10.69 | 9.69 | 9.90 | 4767148手 | 479924万 | -0.03 | -0.30% |
| 2021-03-31 | 8.37 | 10.55 | 8.32 | 9.93 | 9270295手 | 890244万 | 1.58 | 18.92% |
| 2021-02-26 | 8.63 | 8.81 | 8.12 | 8.35 | 3675769手 | 310461万 | -0.34 | -3.91% |
| 2021-01-29 | 8.66 | 9.10 | 8.45 | 8.69 | 3651299手 | 319352万 | 0.05 | 0.58% |
| 2020-12-31 | 9.44 | 9.44 | 8.37 | 8.64 | 3406579手 | 297798万 | -0.83 | -8.77% |
| 2020-11-30 | 9.24 | 9.95 | 8.90 | 9.47 | 3347387手 | 314723万 | 0.23 | 2.49% |
| 2020-10-30 | 9.10 | 9.37 | 8.83 | 9.24 | 2163446手 | 196407万 | 0.22 | 2.44% |
| 2020-09-30 | 9.09 | 9.62 | 8.90 | 9.02 | 3211773手 | 296257万 | -0.04 | -0.44% |
| 2020-08-31 | 8.65 | 9.58 | 8.49 | 9.06 | 5354536手 | 481975万 | 0.44 | 5.10% |
| 2020-07-31 | 7.86 | 9.07 | 7.76 | 8.62 | 5954612手 | 508733万 | 0.76 | 9.67% |
| 2020-06-30 | 7.57 | 8.03 | 7.56 | 7.86 | 2684763手 | 209070万 | 0.31 | 4.11% |
| 2020-05-29 | 7.62 | 7.72 | 7.40 | 7.55 | 1945606手 | 147146万 | -0.14 | -1.82% |
| 2020-04-30 | 7.93 | 7.99 | 7.33 | 7.69 | 2434063手 | 186348万 | -0.25 | -3.15% |
| 2020-03-31 | 7.61 | 7.96 | 7.34 | 7.94 | 5460399手 | 419965万 | 0.38 | 5.03% |
| 2020-02-28 | 7.37 | 8.28 | 7.37 | 7.56 | 3936102手 | 311582万 | -0.60 | -7.35% |
| 2020-01-23 | 9.17 | 9.30 | 8.15 | 8.16 | 3516749手 | 310741万 | -1.02 | -11.11% |
| 2019-12-31 | 8.38 | 9.23 | 8.38 | 9.18 | 3827935手 | 336463万 | 0.81 | 9.68% |
| 2019-11-29 | 8.34 | 8.83 | 8.00 | 8.37 | 4412726手 | 373711万 | 0.03 | 0.36% |
| 2019-10-31 | 9.01 | 9.34 | 8.27 | 8.34 | 2954302手 | 259250万 | -0.67 | -7.44% |
| 2019-09-30 | 9.75 | 9.95 | 8.92 | 9.01 | 4750707手 | 445680万 | -0.68 | -7.02% |
| 2019-08-30 | 8.52 | 9.98 | 8.39 | 9.69 | 5148820手 | 468070万 | 1.17 | 13.73% |
| 2019-07-31 | 7.83 | 8.68 | 7.81 | 8.52 | 3987178手 | 331729万 | 0.75 | 9.65% |
| 2019-06-28 | 7.86 | 8.23 | 7.72 | 7.77 | 3494207手 | 277987万 | -0.10 | -1.27% |
| 2019-05-31 | 7.96 | 7.96 | 7.19 | 7.87 | 4402572手 | 335364万 | -0.22 | -2.72% |
| 2019-04-30 | 8.32 | 9.14 | 8.03 | 8.09 | 7426953手 | 635502万 | -0.21 | -2.53% |
| 2019-03-29 | 8.10 | 8.57 | 7.99 | 8.30 | 8454645手 | 700433万 | 0.22 | 2.72% |
| 2019-02-28 | 8.17 | 8.62 | 8.07 | 8.08 | 4765874手 | 397544万 | -0.05 | -0.61% |
| 2019-01-31 | 8.05 | 8.50 | 7.62 | 8.13 | 4190554手 | 337934万 | 0.08 | 0.99% |
| 2018-12-28 | 7.40 | 8.07 | 7.32 | 8.05 | 3763527手 | 290291万 | 0.75 | 10.27% |
| 2018-11-30 | 7.17 | 7.64 | 7.08 | 7.30 | 3576250手 | 264920万 | 0.19 | 2.67% |
| 2018-10-31 | 7.60 | 7.64 | 6.78 | 7.11 | 2971963手 | 212247万 | -0.57 | -7.42% |
| 2018-09-28 | 7.37 | 7.83 | 7.11 | 7.68 | 2432874手 | 181374万 | 0.31 | 4.21% |
| 2018-08-31 | 7.80 | 7.94 | 7.11 | 7.37 | 3256223手 | 243416万 | -0.44 | -5.63% |
| 2018-07-31 | 7.23 | 7.98 | 6.92 | 7.81 | 3970129手 | 300253万 | 0.54 | 7.43% |
| 2018-06-29 | 7.51 | 7.91 | 7.11 | 7.27 | 3624086手 | 273461万 | -0.27 | -3.58% |
| 2018-05-31 | 6.79 | 7.73 | 6.74 | 7.54 | 4314950手 | 317006万 | 0.73 | 10.72% |
| 2018-04-27 | 7.08 | 7.16 | 6.58 | 6.81 | 2152193手 | 148722万 | -0.30 | -4.22% |
| 2018-03-30 | 6.88 | 7.31 | 6.84 | 7.11 | 3802060手 | 269490万 | 0.23 | 3.34% |
| 2018-02-28 | 7.19 | 7.20 | 6.51 | 6.88 | 3067368手 | 210942万 | -0.31 | -4.31% |
| 2018-01-31 | 7.33 | 7.60 | 7.14 | 7.19 | 6492514手 | 475560万 | -0.15 | -2.04% |
| 2017-12-29 | 7.49 | 7.53 | 7.19 | 7.34 | 4159976手 | 306167万 | -0.18 | -2.39% |
| 2017-11-30 | 7.51 | 7.96 | 7.30 | 7.52 | 7761334手 | 588636万 | 0.02 | 0.27% |
| 2017-10-31 | 7.39 | 7.72 | 7.39 | 7.50 | 3789988手 | 287260万 | 0.16 | 2.18% |
| 2017-09-29 | 7.48 | 7.52 | 7.28 | 7.34 | 4981613手 | 368375万 | -0.10 | -1.34% |
| 2017-08-31 | 8.24 | 8.27 | 7.41 | 7.44 | 6928838手 | 541055万 | -0.80 | -9.71% |
| 2017-07-31 | 7.90 | 8.44 | 7.81 | 8.24 | 7580803手 | 614288万 | 0.34 | 4.30% |
| 2017-06-30 | 7.79 | 8.19 | 7.75 | 7.90 | 6796823手 | 539507万 | 0.10 | 1.28% |
| 2017-05-31 | 7.41 | 7.82 | 7.20 | 7.80 | 6459598手 | 487671万 | 0.31 | 4.14% |
| 2017-04-28 | 7.55 | 7.99 | 7.30 | 7.49 | 7847812手 | 596656万 | -0.04 | -0.53% |
| 2017-03-31 | 7.04 | 7.84 | 6.90 | 7.53 | 11441356手 | 848140万 | 0.50 | 7.11% |
| 2017-02-28 | 6.88 | 7.18 | 6.79 | 7.03 | 7841199手 | 550033万 | 0.15 | 2.18% |
| 2017-01-26 | 6.68 | 6.95 | 6.65 | 6.88 | 7480411手 | 508511万 | 0.21 | 3.15% |
| 2016-12-30 | 6.98 | 7.33 | 6.56 | 6.67 | 10154680手 | 692172万 | -0.31 | -4.44% |
| 2016-11-30 | 6.58 | 7.15 | 6.45 | 6.98 | 12608058手 | 849292万 | 0.42 | 6.40% |
| 2016-10-31 | 6.56 | 6.84 | 6.52 | 6.56 | 5545117手 | 370328万 | 0.02 | 0.31% |
| 2016-09-30 | 6.93 | 6.94 | 6.53 | 6.54 | 6223909手 | 419504万 | -0.40 | -5.76% |
| 2016-08-31 | 7.05 | 7.65 | 6.87 | 6.94 | 15279584手 | 1099445万 | -0.13 | -1.84% |
| 2016-07-29 | 6.60 | 7.22 | 6.42 | 7.07 | 14138893手 | 952775万 | 0.48 | 7.28% |
| 2016-06-30 | 6.62 | 6.76 | 6.42 | 6.59 | 5675107手 | 374096万 | -0.04 | -0.60% |
| 2016-05-31 | 6.57 | 6.93 | 6.29 | 6.63 | 8014847手 | 526938万 | 0.10 | 1.53% |
| 2016-04-29 | 6.89 | 7.02 | 6.30 | 6.53 | 8932859手 | 596352万 | -0.37 | -5.36% |
| 2016-03-31 | 6.17 | 7.05 | 6.07 | 6.90 | 14665756手 | 972378万 | 0.75 | 12.20% |
| 2016-02-29 | 6.17 | 6.94 | 5.96 | 6.15 | 11197715手 | 715970万 | -0.05 | -0.81% |
| 2016-01-29 | 8.34 | 8.38 | 5.93 | 6.20 | 16252689手 | 1152444万 | -2.15 | -25.75% |
| 2015-12-31 | 8.74 | 9.31 | 8.31 | 8.35 | 22260438手 | 1953980万 | -0.38 | -4.35% |
| 2015-11-30 | 8.85 | 9.62 | 8.46 | 8.73 | 30989318手 | 2827153万 | -0.21 | -2.35% |
| 2015-10-30 | 9.18 | 9.83 | 8.83 | 8.94 | 34236308手 | 3171863万 | 0.10 | 1.13% |
| 2015-09-30 | 13.38 | 13.38 | 8.65 | 8.84 | 18488656手 | 1719196万 | -4.96 | -35.94% |
| 2015-06-19 | 11.24 | 14.70 | 11.24 | 13.80 | 47283036手 | 4448974万 | 2.64 | 23.66% |
| 2015-05-29 | 12.60 | 14.74 | 10.88 | 11.16 | 45404432手 | 5603045万 | -1.07 | -8.49% |
| 2015-04-30 | 10.80 | 13.49 | 10.55 | 12.60 | 59740088手 | 7200398万 | 1.80 | 16.67% |
| 2015-03-31 | 10.54 | 11.27 | 9.74 | 10.80 | 30873972手 | 3281552万 | 0.24 | 2.30% |
| 2015-02-27 | 9.91 | 10.60 | 9.01 | 10.45 | 11080949手 | 1080180万 | 0.00 | 0.00% |
| 2015-01-29 | 11.47 | 12.58 | 10.12 | 10.54 | 30282474手 | 3427827万 | -0.90 | -7.87% |
| 2014-12-31 | 7.28 | 11.50 | 7.20 | 11.44 | 26312204手 | 2528153万 | 4.14 | 56.71% |
| 2014-11-28 | 7.33 | 7.65 | 7.10 | 7.30 | 5112075手 | 372904万 | -0.05 | -0.68% |
| 2014-10-30 | 6.89 | 7.45 | 6.38 | 7.35 | 4582989手 | 308840万 | -0.26 | -3.75% |
| 2014-09-30 | 5.87 | 6.98 | 5.87 | 6.93 | 4602517手 | 294696万 | 1.23 | 21.58% |
| 2014-08-22 | 5.45 | 5.73 | 5.41 | 5.70 | 4887187手 | 271138万 | 0.24 | 4.40% |
| 2014-07-31 | 5.10 | 5.64 | 5.09 | 5.46 | 3905872手 | 211518万 | 0.36 | 7.06% |
| 2014-06-30 | 4.98 | 5.28 | 4.98 | 5.10 | 3240222手 | 165996万 | 0.12 | 2.41% |
| 2014-05-30 | 4.83 | 5.09 | 4.59 | 4.98 | 3509005手 | 170324万 | 0.16 | 3.32% |
| 2014-04-30 | 4.61 | 4.98 | 4.48 | 4.82 | 7669699手 | 360675万 | 0.22 | 4.78% |
| 2014-03-31 | 4.04 | 4.73 | 3.96 | 4.60 | 10134598手 | 432648万 | 0.56 | 13.86% |
| 2014-02-28 | 4.18 | 4.31 | 3.97 | 4.04 | 6024270手 | 250009万 | -0.16 | -3.81% |
| 2014-01-30 | 3.91 | 4.32 | 3.73 | 4.20 | 7056070手 | 284201万 | 0.27 | 6.87% |
| 2013-12-31 | 4.18 | 4.30 | 3.83 | 3.93 | 7729910手 | 315359万 | -0.23 | -5.53% |
| 2013-11-29 | 4.30 | 4.39 | 4.06 | 4.16 | 9423863手 | 398612万 | -0.18 | -4.15% |
| 2013-10-31 | 3.68 | 4.42 | 3.66 | 4.34 | 12197882手 | 493890万 | 0.65 | 17.61% |
| 2013-09-30 | 3.80 | 4.03 | 3.61 | 3.69 | 10115361手 | 385544万 | -0.07 | -1.86% |
| 2013-08-30 | 3.45 | 3.97 | 3.43 | 3.76 | 11164765手 | 416938万 | 0.32 | 9.30% |
| 2013-07-31 | 3.40 | 4.12 | 3.34 | 3.44 | 13118292手 | 480519万 | 0.06 | 1.77% |
| 2013-06-28 | 4.06 | 4.09 | 3.07 | 3.38 | 7172589手 | 255816万 | -0.68 | -16.75% |
| 2013-05-31 | 5.96 | 6.80 | 3.86 | 4.06 | 7080313手 | 354189万 | -1.94 | -32.33% |
| 2013-04-26 | 6.32 | 6.40 | 5.80 | 6.00 | 3458623手 | 210415万 | -0.36 | -5.66% |
| 2013-03-29 | 6.18 | 6.56 | 5.78 | 6.36 | 3718128手 | 229199万 | 0.12 | 1.92% |
2319.12 (1.00%)
19664.10 -1.06%
