| 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 | 7.92 | 8.08 | 7.68 | 7.82 | 9218542手 | 724203万 | -0.12 | -1.51% |
| 2022-05-31 | 8.49 | 8.61 | 7.87 | 7.94 | 13060710手 | 1079715万 | -0.48 | -5.70% |
| 2022-04-29 | 7.65 | 8.59 | 7.53 | 8.42 | 19920694手 | 1620801万 | 0.76 | 9.92% |
| 2022-03-31 | 7.99 | 8.28 | 7.15 | 7.66 | 12948701手 | 1000282万 | -0.32 | -4.01% |
| 2022-02-28 | 8.20 | 8.88 | 7.85 | 7.98 | 15089888手 | 1278628万 | -0.08 | -0.99% |
| 2022-01-28 | 7.83 | 8.60 | 7.73 | 8.06 | 17243600手 | 1420758万 | 0.26 | 3.33% |
| 2021-12-31 | 7.28 | 8.05 | 7.28 | 7.80 | 14693831手 | 1140640万 | 0.50 | 6.85% |
| 2021-11-30 | 7.40 | 7.50 | 7.15 | 7.30 | 7726393手 | 565525万 | -0.14 | -1.88% |
| 2021-10-29 | 8.12 | 8.14 | 7.34 | 7.44 | 7330135手 | 564695万 | -0.46 | -5.82% |
| 2021-09-30 | 7.68 | 9.52 | 7.68 | 7.90 | 34535776手 | 2980225万 | 0.27 | 3.54% |
| 2021-08-31 | 7.33 | 7.67 | 7.20 | 7.63 | 12274442手 | 906387万 | 0.28 | 3.81% |
| 2021-07-30 | 7.43 | 7.50 | 7.17 | 7.35 | 7053249手 | 516694万 | -0.08 | -1.08% |
| 2021-06-30 | 7.65 | 7.67 | 7.37 | 7.43 | 6373404手 | 479087万 | -0.21 | -2.75% |
| 2021-05-31 | 7.78 | 7.85 | 7.63 | 7.64 | 5524608手 | 427037万 | -0.08 | -1.04% |
| 2021-04-30 | 8.08 | 8.20 | 7.68 | 7.72 | 8377060手 | 670482万 | -0.29 | -3.62% |
| 2021-03-31 | 7.88 | 8.08 | 7.64 | 8.01 | 10063502手 | 791373万 | 0.18 | 2.30% |
| 2021-02-26 | 7.72 | 8.15 | 7.28 | 7.83 | 7826185手 | 608323万 | 0.10 | 1.29% |
| 2021-01-29 | 7.86 | 8.76 | 7.68 | 7.73 | 16728581手 | 1357685万 | -0.17 | -2.15% |
| 2020-12-31 | 8.71 | 8.72 | 7.83 | 7.90 | 8018394手 | 656877万 | -0.69 | -8.03% |
| 2020-11-30 | 8.27 | 8.82 | 8.19 | 8.59 | 11293250手 | 960506万 | 0.26 | 3.12% |
| 2020-10-30 | 8.37 | 8.64 | 8.29 | 8.33 | 4596516手 | 387380万 | 0.04 | 0.48% |
| 2020-09-30 | 8.90 | 8.98 | 8.26 | 8.29 | 7093575手 | 614487万 | -0.64 | -7.17% |
| 2020-08-31 | 8.82 | 9.32 | 8.70 | 8.93 | 14595558手 | 1320922万 | 0.14 | 1.59% |
| 2020-07-31 | 8.40 | 9.99 | 8.36 | 8.79 | 23259946手 | 2151762万 | 0.41 | 4.89% |
| 2020-06-30 | 8.67 | 8.93 | 8.33 | 8.38 | 9737086手 | 837933万 | -0.27 | -3.12% |
| 2020-05-29 | 9.78 | 10.03 | 8.61 | 8.65 | 9662192手 | 908238万 | -1.13 | -11.55% |
| 2020-04-30 | 9.88 | 10.25 | 9.39 | 9.78 | 14104468手 | 1381021万 | -0.05 | -0.51% |
| 2020-03-31 | 9.68 | 11.24 | 9.33 | 9.83 | 31424050手 | 3232145万 | 0.33 | 3.47% |
| 2020-02-28 | 8.48 | 9.76 | 8.25 | 9.50 | 14468159手 | 1321012万 | 0.08 | 0.85% |
| 2020-01-23 | 10.22 | 10.49 | 9.35 | 9.42 | 7902690手 | 797774万 | -0.72 | -7.10% |
| 2019-12-31 | 9.73 | 10.37 | 9.56 | 10.14 | 9482632手 | 942440万 | 0.47 | 4.86% |
| 2019-11-29 | 9.39 | 10.02 | 9.17 | 9.67 | 9759275手 | 939132万 | 0.29 | 3.09% |
| 2019-10-31 | 9.44 | 9.89 | 9.35 | 9.38 | 6018929手 | 582450万 | -0.08 | -0.85% |
| 2019-09-30 | 9.16 | 10.40 | 9.15 | 9.46 | 12313863手 | 1216641万 | 0.36 | 3.96% |
| 2019-08-30 | 9.71 | 9.71 | 8.83 | 9.10 | 7213991手 | 663130万 | -0.61 | -6.28% |
| 2019-07-31 | 10.06 | 10.28 | 9.54 | 9.71 | 10857631手 | 1082206万 | -0.24 | -2.41% |
| 2019-06-28 | 9.42 | 10.40 | 9.34 | 9.95 | 10287141手 | 1017859万 | 0.55 | 5.85% |
| 2019-05-31 | 10.58 | 10.58 | 9.29 | 9.40 | 12392273手 | 1220203万 | -1.44 | -13.28% |
| 2019-04-30 | 11.57 | 12.52 | 10.75 | 10.84 | 30929360手 | 3642890万 | -0.67 | -5.82% |
| 2019-03-29 | 11.51 | 12.08 | 10.98 | 11.51 | 27079950手 | 3127715万 | 0.11 | 0.96% |
| 2019-02-28 | 10.14 | 12.26 | 9.98 | 11.40 | 16439558手 | 1797958万 | 1.31 | 12.98% |
| 2019-01-31 | 10.89 | 11.44 | 9.84 | 10.09 | 15228766手 | 1622208万 | -0.78 | -7.18% |
| 2018-12-28 | 11.23 | 12.31 | 10.50 | 10.87 | 16478389手 | 1875107万 | -0.12 | -1.09% |
| 2018-11-30 | 11.20 | 11.57 | 10.46 | 10.99 | 13951889手 | 1536537万 | -0.01 | -0.09% |
| 2018-10-31 | 10.95 | 11.63 | 9.93 | 11.00 | 14858360手 | 1605793万 | -0.15 | -1.34% |
| 2018-09-28 | 10.50 | 11.25 | 9.71 | 11.15 | 10912828手 | 1158616万 | 0.55 | 5.19% |
| 2018-08-31 | 10.62 | 11.47 | 9.81 | 10.60 | 15856828手 | 1691057万 | 0.36 | 3.52% |
| 2018-07-31 | 8.61 | 10.55 | 8.02 | 10.24 | 7801862手 | 739721万 | 1.62 | 18.79% |
| 2018-06-29 | 9.15 | 9.26 | 8.25 | 8.62 | 3364372手 | 296992万 | -0.55 | -6.00% |
| 2018-05-31 | 10.00 | 10.13 | 9.06 | 9.17 | 3414518手 | 331347万 | -0.74 | -7.47% |
| 2018-04-27 | 9.81 | 10.12 | 9.51 | 9.91 | 2862620手 | 282797万 | 0.13 | 1.33% |
| 2018-03-30 | 10.45 | 10.60 | 9.39 | 9.78 | 4121202手 | 418526万 | -0.74 | -7.03% |
| 2018-02-28 | 11.78 | 12.10 | 10.05 | 10.52 | 6011555手 | 675252万 | -1.23 | -10.47% |
| 2018-01-31 | 11.16 | 12.26 | 11.16 | 11.75 | 8132820手 | 958683万 | 0.61 | 5.48% |
| 2017-12-29 | 11.77 | 12.09 | 11.12 | 11.14 | 5028837手 | 583885万 | -0.60 | -5.11% |
| 2017-11-30 | 12.00 | 12.48 | 11.47 | 11.74 | 10634393手 | 1273713万 | -0.23 | -1.92% |
| 2017-10-31 | 12.00 | 12.28 | 11.40 | 11.97 | 5465295手 | 651855万 | 0.11 | 0.93% |
| 2017-09-29 | 12.45 | 12.75 | 11.84 | 11.86 | 7605801手 | 935862万 | -0.60 | -4.82% |
| 2017-08-31 | 13.09 | 13.13 | 11.91 | 12.46 | 10162980手 | 1264423万 | -0.61 | -4.67% |
| 2017-07-31 | 12.06 | 13.74 | 11.77 | 13.07 | 12355751手 | 1586685万 | 1.04 | 8.64% |
| 2017-06-30 | 12.01 | 12.33 | 11.64 | 12.03 | 7893091手 | 948087万 | -0.03 | -0.25% |
| 2017-05-31 | 13.05 | 13.34 | 11.20 | 12.06 | 11768618手 | 1450957万 | -0.98 | -7.51% |
| 2017-04-28 | 13.34 | 14.58 | 12.43 | 13.04 | 17709722手 | 2439832万 | 0.05 | 0.39% |
| 2017-03-31 | 13.25 | 13.96 | 12.35 | 12.99 | 15324665手 | 2003303万 | -0.26 | -1.96% |
| 2017-02-28 | 12.28 | 13.48 | 12.00 | 13.25 | 13048402手 | 1688148万 | 0.96 | 7.81% |
| 2017-01-26 | 11.94 | 12.49 | 11.23 | 12.29 | 9559024手 | 1148089万 | 0.33 | 2.76% |
| 2016-12-30 | 12.65 | 14.00 | 11.20 | 11.96 | 26977222手 | 3312426万 | -0.62 | -4.93% |
| 2016-11-30 | 10.33 | 13.91 | 10.09 | 12.58 | 31147898手 | 3671490万 | 2.28 | 22.14% |
| 2016-10-31 | 9.07 | 11.22 | 9.07 | 10.30 | 19713564手 | 2019538万 | 1.29 | 14.32% |
| 2016-09-30 | 9.40 | 9.53 | 8.91 | 9.01 | 8102673手 | 749373万 | -0.35 | -3.74% |
| 2016-08-31 | 8.90 | 10.10 | 8.72 | 9.36 | 19304638手 | 1798870万 | 0.44 | 4.93% |
| 2016-07-29 | 9.95 | 10.50 | 8.74 | 8.92 | 13050852手 | 1221337万 | -1.03 | -10.35% |
| 2016-06-30 | 10.11 | 10.35 | 9.18 | 9.95 | 3090412手 | 302405万 | -0.16 | -1.58% |
| 2016-05-31 | 10.46 | 10.66 | 9.54 | 10.11 | 2935627手 | 294481万 | -0.34 | -3.25% |
| 2016-04-29 | 11.23 | 11.77 | 10.41 | 10.45 | 3743738手 | 418363万 | -0.77 | -6.86% |
| 2016-03-31 | 9.74 | 12.08 | 9.60 | 11.22 | 7741794手 | 853599万 | 1.49 | 15.31% |
| 2016-02-29 | 10.00 | 10.82 | 9.18 | 9.73 | 4603271手 | 468034万 | -0.37 | -3.66% |
| 2016-01-29 | 13.50 | 13.50 | 9.29 | 10.10 | 7171611手 | 806041万 | -3.39 | -25.13% |
| 2015-12-31 | 13.76 | 14.62 | 13.15 | 13.49 | 5982009手 | 831229万 | -0.24 | -1.75% |
| 2015-11-30 | 15.15 | 17.05 | 13.31 | 13.73 | 12153914手 | 1919042万 | -1.56 | -10.20% |
| 2015-10-30 | 14.11 | 17.59 | 13.82 | 15.29 | 12725280手 | 1966206万 | 1.74 | 12.84% |
| 2015-09-30 | 13.00 | 16.01 | 12.50 | 13.55 | 16666273手 | 2377256万 | -0.29 | -2.10% |
| 2015-08-31 | 16.55 | 18.85 | 10.92 | 13.84 | 23826712手 | 3731030万 | -2.62 | -15.92% |
| 2015-07-31 | 15.40 | 20.30 | 13.11 | 16.46 | 51664564手 | 8945208万 | 0.83 | 5.31% |
| 2015-06-30 | 20.77 | 25.28 | 13.00 | 15.63 | 40133608手 | 7213626万 | -5.13 | -24.71% |
| 2015-05-29 | 25.29 | 26.18 | 20.00 | 20.76 | 33821508手 | 7784657万 | -3.74 | -14.80% |
| 2015-04-30 | 18.60 | 28.18 | 17.77 | 25.27 | 53889060手 | 12284471万 | 6.68 | 35.93% |
| 2015-03-31 | 13.80 | 20.12 | 12.40 | 18.59 | 63807056手 | 10309312万 | 4.21 | 30.80% |
| 2015-02-27 | 12.54 | 13.92 | 11.55 | 13.67 | 17744438手 | 2236571万 | -0.36 | -2.57% |
| 2015-01-29 | 15.44 | 15.98 | 13.12 | 14.02 | 38588876手 | 5600456万 | -1.24 | -8.13% |
| 2014-12-31 | 8.60 | 16.25 | 8.39 | 15.26 | 39488720手 | 5222660万 | 6.54 | 75.00% |
| 2014-11-28 | 6.49 | 8.81 | 6.40 | 8.72 | 18674100手 | 1346436万 | 2.04 | 30.54% |
| 2014-10-30 | 5.25 | 6.78 | 5.18 | 6.68 | 10123817手 | 602273万 | -0.05 | -0.95% |
| 2014-09-30 | 5.09 | 5.42 | 5.03 | 5.23 | 3873529手 | 201641万 | 0.11 | 2.15% |
| 2014-08-22 | 5.06 | 5.30 | 4.98 | 5.12 | 5183661手 | 266900万 | 0.04 | 0.79% |
| 2014-07-31 | 4.60 | 5.17 | 4.55 | 5.08 | 4481889手 | 220362万 | 0.47 | 10.20% |
| 2014-06-30 | 4.46 | 4.67 | 4.41 | 4.61 | 1545796手 | 70363万 | 0.08 | 1.79% |
| 2014-05-30 | 4.55 | 4.73 | 4.44 | 4.46 | 3284977手 | 150775万 | 0.09 | 2.06% |
| 2014-04-30 | 4.20 | 4.91 | 4.18 | 4.37 | 10071363手 | 461642万 | 0.17 | 4.05% |
| 2014-03-31 | 4.00 | 4.24 | 3.82 | 4.20 | 5094641手 | 204808万 | 0.18 | 4.48% |
| 2014-02-28 | 4.08 | 4.38 | 3.95 | 4.02 | 4490891手 | 187887万 | -0.09 | -2.19% |
| 2014-01-30 | 4.68 | 4.69 | 4.07 | 4.11 | 4719865手 | 199859万 | -0.58 | -12.37% |
| 2013-12-31 | 5.32 | 5.45 | 4.56 | 4.69 | 4989816手 | 251029万 | -0.69 | -12.82% |
| 2013-11-29 | 5.13 | 5.45 | 4.94 | 5.38 | 5134934手 | 266123万 | 0.28 | 5.49% |
| 2013-10-31 | 4.89 | 5.47 | 4.85 | 5.10 | 4901548手 | 254731万 | 0.20 | 4.08% |
| 2013-09-30 | 4.74 | 5.33 | 4.72 | 4.90 | 4128874手 | 207447万 | 0.26 | 5.60% |
| 2013-08-30 | 4.90 | 5.37 | 4.62 | 4.64 | 4637116手 | 225259万 | -0.22 | -4.53% |
| 2013-07-31 | 4.22 | 5.21 | 3.95 | 4.86 | 6205699手 | 285874万 | 0.66 | 15.71% |
| 2013-06-28 | 5.14 | 5.15 | 3.95 | 4.20 | 3487149手 | 157781万 | -0.93 | -18.13% |
| 2013-05-31 | 5.14 | 5.44 | 5.08 | 5.13 | 4589453手 | 240359万 | -0.01 | -0.20% |
| 2013-04-26 | 5.06 | 5.20 | 4.81 | 5.14 | 3033319手 | 152153万 | 0.07 | 1.38% |
2319.12 (1.00%)
19664.10 -1.06%
