| 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 | 8.72 | 9.55 | 8.56 | 9.25 | 1320900手 | 119178万 | 0.55 | 6.32% |
| 2022-05-31 | 7.65 | 8.76 | 7.50 | 8.70 | 1638155手 | 134111万 | 1.08 | 14.17% |
| 2022-04-29 | 8.58 | 8.90 | 6.46 | 7.62 | 1619524手 | 124014万 | -1.11 | -12.71% |
| 2022-03-31 | 10.69 | 11.11 | 8.43 | 8.73 | 1747141手 | 167510万 | -1.91 | -17.95% |
| 2022-02-28 | 10.53 | 10.93 | 10.02 | 10.64 | 989175手 | 103953万 | 0.32 | 3.10% |
| 2022-01-28 | 12.99 | 13.14 | 9.96 | 10.32 | 1605146手 | 185014万 | -2.70 | -20.74% |
| 2021-12-31 | 13.52 | 14.11 | 12.37 | 13.02 | 2776144手 | 366128万 | -0.60 | -4.41% |
| 2021-11-30 | 12.25 | 14.93 | 11.27 | 13.62 | 3696849手 | 486944万 | 1.36 | 11.09% |
| 2021-10-29 | 11.60 | 12.54 | 10.69 | 12.26 | 1778137手 | 206392万 | 0.69 | 5.96% |
| 2021-09-30 | 11.48 | 13.94 | 11.03 | 11.57 | 5675292手 | 711660万 | -0.08 | -0.69% |
| 2021-08-31 | 9.81 | 12.57 | 9.67 | 11.65 | 6196321手 | 714903万 | 1.86 | 19.00% |
| 2021-07-30 | 8.14 | 10.20 | 7.75 | 9.79 | 4104191手 | 375812万 | 1.66 | 20.42% |
| 2021-06-30 | 9.11 | 9.59 | 7.89 | 8.13 | 3082941手 | 268748万 | -0.99 | -10.86% |
| 2021-05-31 | 7.80 | 9.57 | 7.77 | 9.12 | 3933369手 | 344362万 | 1.32 | 16.92% |
| 2021-04-30 | 8.75 | 9.44 | 7.60 | 7.80 | 3610552手 | 303934万 | -0.96 | -10.96% |
| 2021-03-31 | 7.13 | 10.67 | 7.10 | 8.76 | 7866671手 | 709400万 | 1.64 | 23.03% |
| 2021-02-26 | 8.65 | 9.01 | 6.46 | 7.12 | 3604441手 | 268481万 | -1.65 | -18.81% |
| 2021-01-29 | 7.17 | 10.04 | 7.11 | 8.77 | 6144273手 | 527285万 | 1.59 | 22.14% |
| 2020-12-31 | 7.13 | 7.52 | 6.50 | 7.18 | 1327768手 | 92697万 | 0.03 | 0.42% |
| 2020-11-30 | 6.42 | 7.33 | 6.39 | 7.15 | 1373881手 | 95776万 | 0.73 | 11.37% |
| 2020-10-30 | 6.29 | 6.78 | 6.29 | 6.42 | 531384手 | 35075万 | 0.20 | 3.21% |
| 2020-09-30 | 6.86 | 6.93 | 6.22 | 6.22 | 788641手 | 51726万 | -0.64 | -9.33% |
| 2020-08-31 | 6.89 | 7.53 | 6.74 | 6.86 | 1794777手 | 128062万 | 0.00 | 0.00% |
| 2020-07-31 | 6.29 | 7.33 | 6.23 | 6.86 | 2279146手 | 156316万 | 0.57 | 9.06% |
| 2020-06-30 | 6.04 | 6.34 | 5.82 | 6.29 | 1062037手 | 65071万 | 0.30 | 5.01% |
| 2020-05-29 | 6.01 | 6.37 | 5.86 | 5.99 | 1293605手 | 79410万 | -0.01 | -0.17% |
| 2020-04-30 | 5.56 | 6.12 | 5.51 | 6.00 | 817871手 | 47830万 | 0.43 | 7.72% |
| 2020-03-31 | 5.85 | 6.35 | 5.44 | 5.57 | 1525977手 | 91056万 | -0.28 | -4.79% |
| 2020-02-28 | 5.80 | 6.22 | 5.69 | 5.85 | 1498634手 | 89437万 | -0.58 | -9.02% |
| 2020-01-23 | 6.65 | 6.83 | 6.32 | 6.43 | 847244手 | 56331万 | -0.22 | -3.31% |
| 2019-12-31 | 6.30 | 6.69 | 6.19 | 6.65 | 806383手 | 52118万 | 0.35 | 5.56% |
| 2019-11-29 | 6.28 | 6.57 | 6.14 | 6.30 | 736052手 | 46653万 | 0.03 | 0.48% |
| 2019-10-31 | 7.03 | 7.33 | 6.27 | 6.27 | 1221004手 | 83805万 | -0.73 | -10.43% |
| 2019-09-30 | 6.35 | 7.05 | 6.26 | 7.00 | 1078378手 | 71755万 | 0.70 | 11.11% |
| 2019-08-30 | 6.37 | 6.68 | 5.92 | 6.30 | 684283手 | 42588万 | -0.08 | -1.25% |
| 2019-07-31 | 6.71 | 6.78 | 6.22 | 6.38 | 844477手 | 55135万 | -0.25 | -3.77% |
| 2019-06-28 | 6.31 | 6.76 | 5.98 | 6.63 | 728020手 | 46831万 | 0.33 | 5.24% |
| 2019-05-31 | 6.46 | 6.47 | 6.03 | 6.30 | 902708手 | 56468万 | -0.34 | -5.12% |
| 2019-04-30 | 6.69 | 7.45 | 6.50 | 6.64 | 2301915手 | 162135万 | -0.04 | -0.60% |
| 2019-03-29 | 6.60 | 7.06 | 6.45 | 6.68 | 1715660手 | 116234万 | 0.09 | 1.37% |
| 2019-02-28 | 5.73 | 6.75 | 5.71 | 6.59 | 694314手 | 44151万 | 0.91 | 16.02% |
| 2019-01-31 | 6.02 | 6.26 | 5.61 | 5.68 | 694878手 | 41525万 | -0.37 | -6.12% |
| 2018-12-28 | 6.58 | 6.58 | 5.71 | 6.05 | 766252手 | 47746万 | -0.39 | -6.06% |
| 2018-11-30 | 5.55 | 6.60 | 5.55 | 6.44 | 1016448手 | 63050万 | 0.92 | 16.67% |
| 2018-10-31 | 6.36 | 6.36 | 4.95 | 5.52 | 617608手 | 33798万 | -0.85 | -13.34% |
| 2018-09-28 | 6.57 | 6.62 | 6.08 | 6.37 | 487867手 | 30903万 | -0.17 | -2.60% |
| 2018-08-31 | 6.56 | 6.79 | 6.03 | 6.54 | 894658手 | 58026万 | -0.02 | -0.30% |
| 2018-07-31 | 6.40 | 6.65 | 5.87 | 6.56 | 818796手 | 51389万 | 0.16 | 2.50% |
| 2018-06-29 | 6.84 | 7.03 | 6.05 | 6.40 | 756978手 | 50118万 | -0.49 | -7.11% |
| 2018-05-31 | 7.87 | 7.90 | 6.76 | 6.89 | 1804191手 | 134161万 | -0.97 | -12.34% |
| 2018-04-27 | 7.87 | 9.12 | 7.62 | 7.86 | 2645864手 | 225812万 | 0.04 | 0.51% |
| 2018-03-30 | 6.85 | 8.09 | 6.71 | 7.82 | 2337939手 | 175377万 | 0.22 | 2.90% |
| 2017-12-27 | 7.57 | 8.20 | 7.35 | 7.60 | 2848594手 | 221895万 | 0.06 | 0.80% |
| 2017-11-30 | 7.08 | 7.85 | 6.73 | 7.54 | 2412095手 | 177717万 | 0.46 | 6.50% |
| 2017-10-31 | 7.08 | 7.23 | 6.64 | 7.08 | 724424手 | 50539万 | 0.04 | 0.57% |
| 2017-09-29 | 6.89 | 7.34 | 6.89 | 7.04 | 1164963手 | 82653万 | 0.17 | 2.48% |
| 2017-08-31 | 6.74 | 7.80 | 6.63 | 6.87 | 1729938手 | 121185万 | 0.11 | 1.63% |
| 2017-07-31 | 6.62 | 6.79 | 6.24 | 6.76 | 811084手 | 53421万 | 0.14 | 2.12% |
| 2017-06-30 | 6.67 | 6.89 | 6.46 | 6.62 | 682195手 | 45359万 | -0.06 | -0.90% |
| 2017-05-31 | 7.02 | 7.12 | 6.20 | 6.68 | 1117050手 | 74661万 | -0.35 | -4.98% |
| 2017-04-28 | 7.60 | 8.25 | 6.73 | 7.03 | 1735612手 | 133294万 | -0.53 | -7.01% |
| 2017-03-31 | 7.19 | 7.81 | 7.05 | 7.56 | 1933849手 | 143012万 | 0.37 | 5.15% |
| 2017-02-28 | 6.72 | 7.40 | 6.68 | 7.19 | 1284147手 | 91394万 | 0.44 | 6.52% |
| 2017-01-26 | 6.85 | 7.10 | 6.28 | 6.75 | 941797手 | 64108万 | -0.10 | -1.46% |
| 2016-12-30 | 7.25 | 7.38 | 6.62 | 6.85 | 1190009手 | 82827万 | -0.39 | -5.39% |
| 2016-11-30 | 7.07 | 7.63 | 6.99 | 7.24 | 1664173手 | 121785万 | 0.17 | 2.40% |
| 2016-10-31 | 6.98 | 7.87 | 6.94 | 7.07 | 1461561手 | 106859万 | 0.16 | 2.31% |
| 2016-09-30 | 6.98 | 7.15 | 6.71 | 6.91 | 964983手 | 67050万 | -0.08 | -1.14% |
| 2016-08-31 | 6.44 | 7.50 | 6.28 | 6.99 | 2856483手 | 202586万 | 0.56 | 8.71% |
| 2016-07-29 | 6.38 | 6.89 | 6.32 | 6.43 | 1421231手 | 94074万 | 0.06 | 0.94% |
| 2016-06-30 | 6.38 | 6.56 | 5.98 | 6.37 | 1160452手 | 72900万 | -0.01 | -0.16% |
| 2016-05-31 | 6.58 | 6.82 | 6.01 | 6.38 | 1229484手 | 77772万 | -0.18 | -2.74% |
| 2016-04-29 | 6.85 | 7.06 | 6.43 | 6.56 | 1644863手 | 112006万 | -0.28 | -4.09% |
| 2016-03-31 | 6.16 | 7.14 | 6.02 | 6.84 | 2152766手 | 143059万 | 0.74 | 12.13% |
| 2016-02-29 | 6.14 | 6.95 | 5.95 | 6.10 | 1222717手 | 78368万 | -0.07 | -1.14% |
| 2016-01-29 | 8.80 | 8.85 | 5.96 | 6.17 | 1565851手 | 108287万 | -2.58 | -29.49% |
| 2015-12-31 | 8.55 | 8.98 | 8.03 | 8.75 | 1986571手 | 171852万 | 0.11 | 1.27% |
| 2015-11-30 | 8.45 | 9.56 | 8.20 | 8.64 | 3549413手 | 318103万 | -0.01 | -0.12% |
| 2015-10-30 | 7.27 | 9.02 | 7.17 | 8.65 | 2691968手 | 220559万 | 1.65 | 23.57% |
| 2015-09-30 | 7.77 | 8.06 | 6.50 | 7.00 | 2241955手 | 164398万 | -0.79 | -10.14% |
| 2015-08-31 | 9.21 | 11.55 | 6.96 | 7.79 | 4315207手 | 412465万 | -1.60 | -17.04% |
| 2015-07-31 | 11.50 | 12.09 | 7.22 | 9.39 | 6945990手 | 653618万 | -2.34 | -19.95% |
| 2015-06-30 | 12.19 | 16.26 | 9.97 | 11.73 | 6219382手 | 880247万 | -0.35 | -2.90% |
| 2015-05-29 | 11.51 | 13.60 | 10.20 | 12.08 | 4422500手 | 526219万 | 0.51 | 4.43% |
| 2015-04-30 | 10.05 | 12.35 | 9.91 | 11.52 | 4990018手 | 565337万 | 1.49 | 14.86% |
| 2015-03-31 | 8.63 | 10.30 | 8.58 | 10.03 | 4320052手 | 412109万 | 1.21 | 14.02% |
| 2015-02-27 | 8.37 | 8.64 | 7.96 | 8.63 | 861513手 | 72085万 | -0.05 | -0.58% |
| 2015-01-29 | 8.69 | 9.90 | 7.88 | 8.54 | 3096608手 | 275867万 | -0.16 | -1.84% |
| 2014-12-31 | 7.56 | 9.65 | 7.31 | 8.70 | 5229790手 | 451790万 | 1.11 | 14.62% |
| 2014-11-28 | 6.94 | 7.78 | 6.84 | 7.59 | 2103798手 | 153678万 | 0.79 | 11.62% |
| 2014-10-30 | 6.98 | 7.01 | 6.32 | 6.80 | 977683手 | 66235万 | 0.05 | 0.72% |
| 2014-09-30 | 5.95 | 7.13 | 5.94 | 6.92 | 1503551手 | 98634万 | 0.70 | 11.25% |
| 2014-08-22 | 6.06 | 6.34 | 5.92 | 6.22 | 1509611手 | 92350万 | 0.15 | 2.47% |
| 2014-07-31 | 5.65 | 6.10 | 5.53 | 6.07 | 1011074手 | 59202万 | 0.46 | 8.20% |
| 2014-06-30 | 5.68 | 6.02 | 5.43 | 5.61 | 826415手 | 47274万 | -0.23 | -4.04% |
| 2014-05-30 | 6.00 | 6.12 | 5.67 | 5.69 | 361137手 | 21148万 | -0.31 | -5.17% |
| 2014-04-30 | 6.73 | 7.18 | 5.79 | 6.00 | 1146961手 | 77447万 | -0.76 | -11.24% |
| 2014-03-31 | 6.90 | 7.17 | 6.38 | 6.76 | 1074716手 | 72608万 | -0.04 | -0.59% |
| 2014-02-28 | 6.11 | 7.58 | 6.03 | 6.80 | 1522434手 | 106850万 | 0.63 | 10.21% |
| 2014-01-30 | 6.66 | 6.75 | 5.71 | 6.17 | 901659手 | 55606万 | -0.48 | -7.22% |
| 2013-12-31 | 7.13 | 7.48 | 6.43 | 6.65 | 1207703手 | 85155万 | -0.60 | -8.28% |
| 2013-11-29 | 6.79 | 7.31 | 6.63 | 7.25 | 1158313手 | 80682万 | 0.51 | 7.57% |
| 2013-10-31 | 7.16 | 7.58 | 6.60 | 6.74 | 1037946手 | 75120万 | -0.44 | -6.13% |
| 2013-09-30 | 7.00 | 7.73 | 6.97 | 7.18 | 1489144手 | 110114万 | 0.16 | 2.28% |
| 2013-08-30 | 6.69 | 7.26 | 6.65 | 7.02 | 1334806手 | 93514万 | 0.36 | 5.41% |
| 2013-07-31 | 6.76 | 7.15 | 6.50 | 6.66 | 877251手 | 60099万 | -0.09 | -1.33% |
| 2013-06-28 | 8.39 | 8.67 | 6.20 | 6.75 | 1047901手 | 79460万 | -1.63 | -19.45% |
| 2013-05-31 | 7.20 | 8.51 | 7.14 | 8.38 | 1402526手 | 109714万 | 1.08 | 14.79% |
| 2013-04-26 | 8.55 | 8.62 | 7.22 | 7.30 | 754289手 | 60699万 | -1.30 | -15.12% |
| 2013-03-29 | 9.32 | 9.43 | 8.29 | 8.60 | 1280074手 | 115308万 | -0.69 | -7.43% |
| 2013-02-28 | 9.34 | 10.11 | 9.03 | 9.29 | 1295751手 | 123240万 | -0.06 | -0.64% |
| 2013-01-31 | 9.05 | 9.63 | 8.83 | 9.35 | 1097631手 | 101007万 | 0.33 | 3.66% |
2319.12 (1.00%)
19664.10 -1.06%
