| 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 | 6.41 | 6.69 | 6.37 | 6.51 | 5044619手 | 327268万 | 0.10 | 1.56% |
| 2022-05-31 | 6.50 | 6.52 | 6.33 | 6.41 | 4200310手 | 269196万 | -0.08 | -1.23% |
| 2022-04-29 | 6.60 | 6.89 | 6.30 | 6.49 | 6839235手 | 454036万 | -0.15 | -2.26% |
| 2022-03-31 | 6.99 | 7.04 | 6.32 | 6.64 | 7281253手 | 483086万 | -0.35 | -5.01% |
| 2022-02-28 | 7.07 | 7.33 | 6.97 | 6.99 | 5043900手 | 361340万 | -0.04 | -0.57% |
| 2022-01-28 | 7.14 | 7.38 | 7.02 | 7.03 | 6744277手 | 487218万 | -0.10 | -1.40% |
| 2021-12-31 | 7.15 | 7.26 | 7.13 | 7.13 | 4748575手 | 340573万 | -0.02 | -0.28% |
| 2021-11-30 | 7.30 | 7.38 | 7.14 | 7.15 | 3010017手 | 218090万 | -0.14 | -1.92% |
| 2021-10-29 | 7.36 | 7.59 | 7.28 | 7.29 | 2769158手 | 206235万 | -0.02 | -0.27% |
| 2021-09-30 | 7.20 | 7.64 | 7.18 | 7.31 | 4418628手 | 326373万 | 0.10 | 1.39% |
| 2021-08-31 | 7.15 | 7.35 | 7.09 | 7.21 | 3692512手 | 267108万 | 0.06 | 0.84% |
| 2021-07-30 | 8.23 | 8.30 | 7.11 | 7.15 | 4865045手 | 369726万 | -1.05 | -12.80% |
| 2021-06-30 | 8.46 | 8.68 | 8.14 | 8.20 | 6086363手 | 509373万 | -0.31 | -3.64% |
| 2021-05-31 | 8.17 | 8.53 | 8.16 | 8.51 | 4444242手 | 370652万 | 0.33 | 4.03% |
| 2021-04-30 | 8.76 | 8.85 | 8.14 | 8.18 | 6542944手 | 550760万 | -0.61 | -6.94% |
| 2021-03-31 | 8.39 | 8.82 | 8.22 | 8.79 | 8976346手 | 768884万 | 0.41 | 4.89% |
| 2021-02-26 | 8.06 | 8.79 | 8.03 | 8.38 | 8355633手 | 712013万 | 0.28 | 3.46% |
| 2021-01-29 | 7.82 | 8.42 | 7.71 | 8.10 | 8544610手 | 693657万 | 0.26 | 3.32% |
| 2020-12-31 | 8.17 | 8.27 | 7.71 | 7.84 | 3947756手 | 312893万 | -0.23 | -2.85% |
| 2020-11-30 | 7.83 | 8.30 | 7.78 | 8.07 | 5481523手 | 435756万 | 0.22 | 2.80% |
| 2020-10-30 | 8.20 | 8.62 | 7.79 | 7.85 | 5584532手 | 459631万 | -0.29 | -3.56% |
| 2020-09-30 | 8.41 | 8.56 | 8.11 | 8.14 | 4800340手 | 401540万 | -0.28 | -3.33% |
| 2020-08-31 | 8.32 | 8.82 | 8.20 | 8.42 | 5366860手 | 453195万 | 0.14 | 1.69% |
| 2020-07-31 | 8.34 | 9.95 | 8.08 | 8.28 | 9854547手 | 863064万 | -0.02 | -0.24% |
| 2020-06-30 | 8.10 | 8.53 | 8.08 | 8.30 | 3404012手 | 281723万 | 0.20 | 2.47% |
| 2020-05-29 | 8.09 | 8.17 | 7.96 | 8.10 | 2884770手 | 232362万 | -0.07 | -0.86% |
| 2020-04-30 | 8.26 | 8.40 | 8.05 | 8.17 | 2538815手 | 208435万 | -0.07 | -0.85% |
| 2020-03-31 | 8.61 | 8.96 | 8.02 | 8.24 | 4724490手 | 400864万 | -0.37 | -4.30% |
| 2020-02-28 | 8.05 | 8.93 | 8.03 | 8.61 | 5587815手 | 479908万 | -0.30 | -3.37% |
| 2020-01-23 | 9.58 | 9.64 | 8.89 | 8.91 | 5482256手 | 507211万 | -0.58 | -6.11% |
| 2019-12-31 | 9.19 | 9.59 | 9.12 | 9.49 | 5810788手 | 542410万 | 0.30 | 3.26% |
| 2019-11-29 | 9.31 | 9.57 | 8.91 | 9.19 | 6038367手 | 559837万 | -0.14 | -1.50% |
| 2019-10-31 | 9.31 | 10.07 | 9.26 | 9.33 | 6167580手 | 594506万 | -0.02 | -0.21% |
| 2019-09-30 | 9.04 | 9.54 | 8.96 | 9.35 | 5628624手 | 519642万 | 0.33 | 3.66% |
| 2019-08-30 | 9.29 | 9.35 | 8.83 | 9.02 | 5810238手 | 525145万 | -0.29 | -3.12% |
| 2019-07-31 | 11.97 | 12.32 | 8.74 | 9.31 | 5900954手 | 557006万 | -2.54 | -21.43% |
| 2019-06-28 | 11.28 | 12.05 | 11.26 | 11.85 | 4598208手 | 538564万 | 0.59 | 5.24% |
| 2019-05-31 | 12.41 | 12.58 | 11.22 | 11.26 | 5757856手 | 671068万 | -1.41 | -11.13% |
| 2019-04-30 | 12.02 | 13.08 | 12.02 | 12.67 | 8043239手 | 1010599万 | 0.69 | 5.76% |
| 2019-03-29 | 12.36 | 12.95 | 11.63 | 11.98 | 8139099手 | 996528万 | -0.32 | -2.60% |
| 2019-02-28 | 11.60 | 12.92 | 11.36 | 12.30 | 5959113手 | 712662万 | 0.79 | 6.86% |
| 2019-01-31 | 11.10 | 11.51 | 10.91 | 11.51 | 3383983手 | 380411万 | 0.32 | 2.86% |
| 2018-12-28 | 11.78 | 11.88 | 10.65 | 11.19 | 3126181手 | 356358万 | -0.28 | -2.44% |
| 2018-11-30 | 12.20 | 12.45 | 11.30 | 11.47 | 4121921手 | 486440万 | -0.74 | -6.06% |
| 2018-10-31 | 11.94 | 12.40 | 10.89 | 12.21 | 4473847手 | 527270万 | 0.01 | 0.08% |
| 2018-09-28 | 11.69 | 12.23 | 11.55 | 12.20 | 3747301手 | 445160万 | 0.49 | 4.18% |
| 2018-08-31 | 11.31 | 11.80 | 10.74 | 11.71 | 5001290手 | 565793万 | 0.41 | 3.63% |
| 2018-07-31 | 15.75 | 15.84 | 10.13 | 11.30 | 4862921手 | 598199万 | -4.46 | -28.30% |
| 2018-06-29 | 15.58 | 16.08 | 15.34 | 15.76 | 4060331手 | 639429万 | 0.19 | 1.22% |
| 2018-05-31 | 15.28 | 16.07 | 15.04 | 15.57 | 3565497手 | 554459万 | 0.39 | 2.57% |
| 2018-04-27 | 14.80 | 15.18 | 14.41 | 15.18 | 3198537手 | 473266万 | 0.38 | 2.57% |
| 2018-03-30 | 15.13 | 15.46 | 14.60 | 14.80 | 4244505手 | 639966万 | -0.45 | -2.95% |
| 2018-02-28 | 15.92 | 16.78 | 14.71 | 15.25 | 7091741手 | 1130242万 | -0.71 | -4.45% |
| 2018-01-31 | 14.23 | 16.50 | 14.22 | 15.96 | 8674649手 | 1352527万 | 1.78 | 12.55% |
| 2017-12-29 | 15.07 | 15.24 | 14.12 | 14.18 | 3374896手 | 494622万 | -0.93 | -6.16% |
| 2017-11-30 | 17.63 | 17.76 | 14.04 | 15.11 | 8001870手 | 1223325万 | -2.51 | -14.24% |
| 2017-10-31 | 18.20 | 18.30 | 17.31 | 17.62 | 997979手 | 176724万 | -0.24 | -1.34% |
| 2017-09-29 | 18.91 | 19.06 | 17.75 | 17.86 | 1313336手 | 242290万 | -1.06 | -5.60% |
| 2017-08-31 | 19.75 | 20.05 | 18.20 | 18.92 | 2524751手 | 479089万 | -0.83 | -4.20% |
| 2017-07-31 | 25.47 | 27.40 | 19.50 | 19.75 | 3850810手 | 914558万 | -5.79 | -22.67% |
| 2017-06-30 | 23.81 | 25.87 | 23.77 | 25.54 | 5705539手 | 1417244万 | 1.64 | 6.86% |
| 2017-05-31 | 22.69 | 24.39 | 22.10 | 23.90 | 4528372手 | 1042928万 | 1.21 | 5.33% |
| 2017-04-28 | 23.70 | 23.98 | 22.30 | 22.69 | 2684585手 | 622373万 | -1.29 | -5.38% |
| 2017-03-31 | 24.40 | 24.63 | 23.06 | 23.98 | 5493185手 | 1318634万 | -0.50 | -2.04% |
| 2017-02-28 | 23.28 | 25.25 | 22.60 | 24.48 | 6197180手 | 1491178万 | 1.20 | 5.16% |
| 2017-01-26 | 23.33 | 23.80 | 21.88 | 23.28 | 3780504手 | 863348万 | 0.00 | 0.00% |
| 2016-12-30 | 26.17 | 26.48 | 23.09 | 23.28 | 5684709手 | 1419301万 | -2.92 | -11.14% |
| 2016-11-30 | 21.32 | 30.97 | 21.32 | 26.20 | 9089168手 | 2595692万 | 7.82 | 44.01% |
2319.12 (1.00%)
19664.10 -1.06%
