| 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 | 6.45 | 6.98 | 6.25 | 6.63 | 14886478手 | 982263万 | 0.21 | 3.27% |
| 2022-05-31 | 7.32 | 7.41 | 6.41 | 6.42 | 16261079手 | 1121543万 | -0.91 | -12.41% |
| 2022-04-29 | 7.02 | 7.57 | 6.98 | 7.33 | 24592644手 | 1801083万 | 0.28 | 3.97% |
| 2022-03-31 | 6.65 | 7.07 | 5.95 | 7.05 | 24748712手 | 1635458万 | 0.40 | 6.01% |
| 2022-02-28 | 6.67 | 7.14 | 6.53 | 6.65 | 17799086手 | 1212826万 | 0.07 | 1.06% |
| 2022-01-28 | 5.84 | 6.95 | 5.82 | 6.58 | 28426514手 | 1852045万 | 0.75 | 12.86% |
| 2021-12-31 | 5.90 | 6.16 | 5.69 | 5.83 | 19422664手 | 1150400万 | -0.06 | -1.02% |
| 2021-11-30 | 6.41 | 6.71 | 5.85 | 5.89 | 19086568手 | 1195464万 | -0.40 | -6.36% |
| 2021-10-29 | 5.86 | 6.43 | 5.82 | 6.29 | 16547641手 | 1015883万 | 0.47 | 8.08% |
| 2021-09-30 | 6.46 | 6.67 | 5.60 | 5.82 | 29306086手 | 1812418万 | -0.61 | -9.49% |
| 2021-08-31 | 6.20 | 7.08 | 6.11 | 6.43 | 22272458手 | 1469420万 | 0.17 | 2.72% |
| 2021-07-30 | 7.14 | 7.35 | 6.16 | 6.26 | 23670928手 | 1624245万 | -0.84 | -11.83% |
| 2021-06-30 | 7.56 | 7.97 | 6.89 | 7.10 | 15024048手 | 1123223万 | -0.54 | -7.07% |
| 2021-05-31 | 7.15 | 7.92 | 6.90 | 7.64 | 19922578手 | 1463081万 | 0.57 | 8.06% |
| 2021-04-30 | 6.47 | 7.15 | 6.05 | 7.07 | 20123832手 | 1318983万 | 0.60 | 9.27% |
| 2021-03-31 | 5.77 | 6.66 | 5.68 | 6.47 | 31135890手 | 1955513万 | 0.72 | 12.52% |
| 2021-02-26 | 5.50 | 5.97 | 5.47 | 5.75 | 18396986手 | 1056813万 | 0.23 | 4.17% |
| 2021-01-29 | 5.44 | 5.67 | 5.30 | 5.52 | 16802292手 | 920987万 | 0.06 | 1.10% |
| 2020-12-31 | 6.36 | 6.43 | 5.34 | 5.46 | 11810411手 | 685530万 | -0.77 | -12.36% |
| 2020-11-30 | 6.01 | 6.47 | 5.94 | 6.23 | 11365995手 | 693908万 | 0.22 | 3.66% |
| 2020-10-30 | 6.10 | 6.51 | 5.98 | 6.01 | 7848649手 | 490872万 | -0.07 | -1.15% |
| 2020-09-30 | 6.44 | 6.65 | 6.04 | 6.08 | 9160962手 | 588288万 | -0.34 | -5.30% |
| 2020-08-31 | 6.11 | 6.72 | 6.05 | 6.42 | 12720518手 | 810452万 | 0.37 | 6.12% |
| 2020-07-31 | 5.68 | 6.99 | 5.66 | 6.05 | 18142202手 | 1148989万 | 0.38 | 6.70% |
| 2020-06-30 | 5.95 | 6.09 | 5.65 | 5.67 | 4807945手 | 283788万 | -0.25 | -4.22% |
| 2020-05-29 | 5.97 | 6.09 | 5.79 | 5.92 | 4171753手 | 248679万 | -0.12 | -1.99% |
| 2020-04-30 | 6.01 | 6.10 | 5.70 | 6.04 | 6728326手 | 398453万 | 0.03 | 0.50% |
| 2020-03-31 | 6.40 | 6.68 | 5.89 | 6.01 | 7503234手 | 471103万 | -0.37 | -5.80% |
| 2020-02-28 | 6.31 | 6.75 | 6.26 | 6.38 | 6972698手 | 456694万 | -0.57 | -8.20% |
| 2020-01-23 | 7.29 | 7.33 | 6.90 | 6.95 | 4889411手 | 350491万 | -0.29 | -4.01% |
| 2019-12-31 | 6.89 | 7.29 | 6.87 | 7.24 | 7455304手 | 533151万 | 0.34 | 4.93% |
| 2019-11-29 | 7.07 | 7.43 | 6.82 | 6.90 | 9764240手 | 695331万 | -0.17 | -2.40% |
| 2019-10-31 | 6.71 | 7.32 | 6.70 | 7.07 | 7578631手 | 537673万 | 0.36 | 5.37% |
| 2019-09-30 | 6.70 | 6.98 | 6.68 | 6.71 | 3648443手 | 248316万 | 0.03 | 0.45% |
| 2019-08-30 | 6.99 | 7.00 | 6.50 | 6.68 | 4946709手 | 333854万 | -0.28 | -4.02% |
| 2019-07-31 | 7.32 | 7.39 | 6.72 | 6.96 | 4819906手 | 340784万 | -0.30 | -4.13% |
| 2019-06-28 | 7.28 | 7.44 | 7.18 | 7.26 | 4125981手 | 300656万 | 0.00 | 0.00% |
| 2019-05-31 | 7.25 | 7.60 | 7.05 | 7.26 | 9311073手 | 683658万 | -0.08 | -1.09% |
| 2019-04-30 | 7.15 | 7.60 | 6.99 | 7.34 | 10289463手 | 752654万 | 0.21 | 2.94% |
| 2019-03-29 | 7.15 | 7.68 | 6.90 | 7.13 | 14884467手 | 1079515万 | 0.03 | 0.42% |
| 2019-02-28 | 6.22 | 7.37 | 6.18 | 7.10 | 8855576手 | 595124万 | 0.89 | 14.33% |
| 2019-01-31 | 5.96 | 6.25 | 5.89 | 6.21 | 4816834手 | 293032万 | 0.24 | 4.02% |
| 2018-12-28 | 6.45 | 6.51 | 5.87 | 5.97 | 5188195手 | 318212万 | -0.41 | -6.43% |
| 2018-11-30 | 6.49 | 6.66 | 6.35 | 6.38 | 5846886手 | 380040万 | -0.11 | -1.70% |
| 2018-10-31 | 6.38 | 6.68 | 5.91 | 6.49 | 6123870手 | 385403万 | 0.03 | 0.46% |
| 2018-09-28 | 6.28 | 6.53 | 6.20 | 6.46 | 5381088手 | 340998万 | 0.17 | 2.70% |
| 2018-08-31 | 6.40 | 6.44 | 6.07 | 6.29 | 4610264手 | 287098万 | -0.13 | -2.02% |
| 2018-07-31 | 6.38 | 6.49 | 6.04 | 6.42 | 5919809手 | 372742万 | 0.01 | 0.16% |
| 2018-06-29 | 7.12 | 7.19 | 6.28 | 6.41 | 5639810手 | 381188万 | -0.79 | -10.97% |
| 2018-05-31 | 7.22 | 7.49 | 7.10 | 7.20 | 5673669手 | 413802万 | 0.01 | 0.14% |
| 2018-04-27 | 7.32 | 7.41 | 7.06 | 7.19 | 4244870手 | 306815万 | -0.13 | -1.78% |
| 2018-03-30 | 7.46 | 7.63 | 7.16 | 7.32 | 6618669手 | 491280万 | -0.18 | -2.40% |
| 2018-02-28 | 8.06 | 8.40 | 7.33 | 7.50 | 10532242手 | 827337万 | -0.58 | -7.18% |
| 2018-01-31 | 7.33 | 8.39 | 7.33 | 8.08 | 13334061手 | 1061047万 | 0.73 | 9.93% |
| 2017-12-29 | 7.81 | 8.07 | 7.23 | 7.35 | 8069632手 | 622981万 | -0.47 | -6.01% |
| 2017-11-30 | 8.11 | 8.18 | 7.63 | 7.82 | 7654631手 | 606416万 | -0.30 | -3.69% |
| 2017-10-31 | 8.50 | 8.53 | 8.08 | 8.12 | 4229315手 | 351275万 | -0.18 | -2.17% |
| 2017-09-29 | 8.80 | 8.85 | 8.25 | 8.30 | 6416025手 | 553312万 | -0.49 | -5.58% |
| 2017-08-31 | 8.99 | 9.19 | 8.61 | 8.79 | 12754823手 | 1124652万 | -0.23 | -2.55% |
| 2017-07-31 | 9.29 | 10.19 | 8.96 | 9.02 | 11394882手 | 1080332万 | -0.27 | -2.91% |
| 2017-06-30 | 9.04 | 9.70 | 9.03 | 9.29 | 9671697手 | 904441万 | 0.26 | 2.88% |
| 2017-05-31 | 9.16 | 9.53 | 8.61 | 9.03 | 7015229手 | 642215万 | -0.14 | -1.53% |
| 2017-04-28 | 9.90 | 9.94 | 9.09 | 9.17 | 5296110手 | 505451万 | -0.83 | -8.30% |
| 2017-03-31 | 10.35 | 10.57 | 9.69 | 10.00 | 11401292手 | 1156386万 | -0.40 | -3.85% |
| 2017-02-28 | 9.58 | 10.70 | 9.40 | 10.40 | 11321125手 | 1149483万 | 0.81 | 8.45% |
| 2017-01-26 | 9.64 | 9.82 | 9.07 | 9.59 | 4671367手 | 442554万 | -0.04 | -0.41% |
| 2016-12-30 | 10.77 | 11.16 | 9.50 | 9.63 | 9720807手 | 1011135万 | -1.15 | -10.67% |
| 2016-11-30 | 10.33 | 11.55 | 10.09 | 10.78 | 18577658手 | 1982991万 | 0.39 | 3.75% |
| 2016-10-31 | 10.03 | 10.74 | 9.98 | 10.39 | 10062132手 | 1030715万 | 0.39 | 3.90% |
| 2016-09-30 | 12.30 | 12.33 | 9.96 | 10.00 | 12911921手 | 1443449万 | -2.38 | -19.23% |
| 2016-08-31 | 7.52 | 14.84 | 7.52 | 12.38 | 52246576手 | 6639744万 | 2.76 | 44.02% |
2319.12 (1.00%)
19664.10 -1.06%
