| 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 | 6.19 | 8.00 | 6.12 | 7.15 | 27189230手 | 1925929万 | 0.96 | 15.51% |
| 2022-05-31 | 6.33 | 6.40 | 6.03 | 6.19 | 9405542手 | 583288万 | -0.32 | -4.92% |
| 2022-04-29 | 7.63 | 7.87 | 6.06 | 6.51 | 13668897手 | 971206万 | -1.17 | -15.23% |
| 2022-03-31 | 8.18 | 8.33 | 7.31 | 7.68 | 13610165手 | 1060474万 | -0.50 | -6.11% |
| 2022-02-28 | 8.78 | 9.07 | 8.06 | 8.18 | 10320272手 | 879934万 | -0.45 | -5.21% |
| 2022-01-28 | 9.89 | 9.95 | 8.62 | 8.63 | 14362654手 | 1339974万 | -1.25 | -12.65% |
| 2021-12-31 | 8.55 | 10.57 | 8.53 | 9.88 | 38510916手 | 3792810万 | 1.32 | 15.42% |
| 2021-11-30 | 8.90 | 9.05 | 8.33 | 8.56 | 19959254手 | 1737279万 | -0.57 | -6.24% |
| 2021-10-29 | 10.01 | 10.05 | 8.71 | 9.13 | 14678557手 | 1389284万 | -0.71 | -7.21% |
| 2021-09-30 | 9.90 | 11.71 | 9.71 | 9.84 | 39111624手 | 4222260万 | -0.10 | -1.01% |
| 2021-08-31 | 8.84 | 12.18 | 8.72 | 9.94 | 62954380手 | 6566592万 | 1.05 | 11.81% |
| 2021-07-30 | 9.78 | 10.23 | 8.78 | 8.89 | 32511584手 | 3016165万 | -0.77 | -7.97% |
| 2021-06-30 | 10.95 | 10.96 | 9.30 | 9.66 | 46173864手 | 4569778万 | -1.43 | -12.89% |
| 2021-05-31 | 9.26 | 11.44 | 7.86 | 11.09 | 40711656手 | 3884958万 | 2.00 | 22.00% |
| 2021-04-30 | 8.52 | 9.50 | 8.37 | 9.09 | 23229456手 | 2075626万 | 0.64 | 7.57% |
| 2021-03-31 | 9.15 | 9.16 | 8.22 | 8.45 | 23324218手 | 1998331万 | -0.62 | -6.84% |
| 2021-02-26 | 8.38 | 9.35 | 8.04 | 9.07 | 17088964手 | 1490535万 | 0.82 | 9.94% |
| 2021-01-29 | 8.69 | 9.69 | 8.10 | 8.25 | 29427662手 | 2607151万 | -0.43 | -4.95% |
| 2020-12-31 | 9.14 | 9.25 | 7.91 | 8.68 | 16572197手 | 1408904万 | -0.33 | -3.66% |
| 2020-11-30 | 7.79 | 9.45 | 7.79 | 9.01 | 28390674手 | 2504638万 | 1.26 | 16.26% |
| 2020-10-30 | 8.41 | 8.88 | 7.70 | 7.75 | 10875452手 | 914944万 | -0.53 | -6.40% |
| 2020-09-30 | 8.21 | 8.83 | 7.77 | 8.28 | 21025292手 | 1754771万 | 0.06 | 0.73% |
| 2020-08-31 | 8.28 | 9.12 | 7.89 | 8.22 | 26183484手 | 2206953万 | 0.03 | 0.37% |
| 2020-07-31 | 6.75 | 10.80 | 6.57 | 8.19 | 60107920手 | 5099170万 | 1.34 | 19.56% |
| 2020-06-30 | 5.81 | 6.91 | 5.65 | 6.85 | 11410324手 | 705258万 | 1.16 | 20.39% |
| 2020-05-29 | 5.95 | 6.14 | 5.62 | 5.69 | 4476328手 | 264202万 | -0.34 | -5.64% |
| 2020-04-30 | 6.24 | 6.43 | 5.80 | 6.03 | 6530508手 | 400423万 | -0.22 | -3.52% |
| 2020-03-31 | 6.99 | 7.55 | 6.16 | 6.25 | 15449608手 | 1063743万 | -0.66 | -9.55% |
| 2020-02-28 | 6.12 | 7.56 | 5.83 | 6.91 | 17435678手 | 1200133万 | 0.11 | 1.62% |
| 2020-01-23 | 7.19 | 7.22 | 6.72 | 6.80 | 10400995手 | 734168万 | -0.28 | -3.96% |
| 2019-12-31 | 6.25 | 7.22 | 6.17 | 7.08 | 14530699手 | 987961万 | 0.89 | 14.38% |
| 2019-11-29 | 6.36 | 6.64 | 6.10 | 6.19 | 6459313手 | 410812万 | -0.19 | -2.98% |
| 2019-10-31 | 6.22 | 6.52 | 6.10 | 6.38 | 5474172手 | 345108万 | 0.16 | 2.57% |
| 2019-09-30 | 6.08 | 6.94 | 6.05 | 6.22 | 11732128手 | 768353万 | 0.15 | 2.47% |
| 2019-08-30 | 6.47 | 6.49 | 5.86 | 6.07 | 7563416手 | 466084万 | -0.42 | -6.47% |
| 2019-07-31 | 6.95 | 6.98 | 6.41 | 6.49 | 8452895手 | 561401万 | -0.25 | -3.71% |
| 2019-06-28 | 6.21 | 6.89 | 5.94 | 6.74 | 10871314手 | 702293万 | 0.56 | 9.06% |
| 2019-05-31 | 6.45 | 6.60 | 5.92 | 6.18 | 10312342手 | 638675万 | -0.56 | -8.31% |
| 2019-04-30 | 7.32 | 8.14 | 6.54 | 6.74 | 22615906手 | 1651692万 | -0.51 | -7.03% |
| 2019-03-29 | 6.94 | 8.09 | 6.57 | 7.25 | 35821328手 | 2583661万 | 0.41 | 5.99% |
| 2019-02-28 | 4.94 | 7.90 | 4.93 | 6.84 | 25753332手 | 1679813万 | 1.96 | 40.16% |
| 2019-01-31 | 4.54 | 5.43 | 4.39 | 4.88 | 12190993手 | 618130万 | 0.24 | 5.17% |
| 2018-12-28 | 5.29 | 5.39 | 4.50 | 4.64 | 7254742手 | 360538万 | -0.42 | -8.30% |
| 2018-11-30 | 4.96 | 5.73 | 4.71 | 5.06 | 19545726手 | 1004707万 | 0.16 | 3.27% |
| 2018-10-31 | 4.50 | 5.14 | 3.86 | 4.90 | 15630317手 | 734332万 | 0.36 | 7.93% |
| 2018-09-28 | 4.52 | 4.61 | 4.30 | 4.54 | 3374110手 | 150431万 | 0.01 | 0.22% |
| 2018-08-31 | 4.85 | 4.88 | 4.48 | 4.53 | 4298728手 | 198024万 | -0.32 | -6.60% |
| 2018-07-31 | 5.27 | 5.42 | 4.76 | 4.85 | 7743235手 | 397531万 | -0.42 | -7.97% |
| 2018-06-29 | 5.86 | 6.23 | 5.06 | 5.27 | 5649908手 | 317931万 | -0.64 | -10.83% |
| 2018-05-31 | 6.46 | 6.56 | 5.81 | 5.91 | 3790271手 | 240020万 | -0.49 | -7.66% |
| 2018-04-27 | 6.57 | 6.82 | 6.27 | 6.40 | 3472478手 | 229361万 | -0.18 | -2.74% |
| 2018-03-30 | 6.86 | 7.04 | 6.23 | 6.58 | 4757512手 | 322524万 | -0.33 | -4.78% |
| 2018-02-28 | 7.70 | 7.77 | 6.62 | 6.91 | 5732618手 | 407872万 | -0.79 | -10.26% |
| 2018-01-31 | 7.32 | 8.15 | 7.26 | 7.70 | 12250128手 | 942655万 | 0.42 | 5.77% |
| 2017-12-29 | 7.88 | 8.00 | 7.15 | 7.28 | 5600318手 | 421370万 | -0.63 | -7.96% |
| 2017-11-30 | 7.84 | 8.23 | 7.62 | 7.91 | 10158680手 | 800252万 | 0.08 | 1.02% |
| 2017-10-31 | 8.65 | 8.71 | 7.77 | 7.83 | 6775892手 | 559123万 | -0.64 | -7.56% |
| 2017-09-29 | 8.59 | 8.83 | 8.31 | 8.47 | 15609089手 | 1340415万 | -0.12 | -1.40% |
| 2017-08-31 | 8.12 | 8.66 | 7.63 | 8.59 | 18511234手 | 1506862万 | 0.46 | 5.66% |
| 2017-07-31 | 7.44 | 8.25 | 7.36 | 8.13 | 14724833手 | 1153606万 | 0.70 | 9.42% |
| 2017-06-30 | 7.36 | 7.66 | 7.21 | 7.43 | 7488948手 | 556573万 | 0.00 | 0.00% |
| 2017-05-25 | 7.56 | 7.60 | 7.09 | 7.43 | 6469848手 | 480195万 | -0.15 | -1.98% |
| 2017-04-28 | 7.66 | 7.83 | 7.44 | 7.58 | 5966306手 | 455674万 | -0.08 | -1.04% |
| 2017-03-31 | 7.93 | 8.05 | 7.60 | 7.66 | 7415436手 | 579862万 | -0.28 | -3.53% |
| 2017-02-28 | 7.84 | 8.30 | 7.71 | 7.94 | 8491415手 | 679645万 | 0.12 | 1.53% |
| 2017-01-26 | 7.65 | 7.90 | 7.43 | 7.82 | 6201284手 | 478257万 | 0.17 | 2.22% |
| 2016-12-30 | 8.61 | 8.72 | 7.61 | 7.65 | 11594702手 | 928414万 | -1.00 | -11.56% |
| 2016-11-30 | 7.87 | 9.09 | 7.85 | 8.65 | 26436454手 | 2251469万 | 0.77 | 9.77% |
| 2016-10-31 | 7.63 | 8.10 | 7.58 | 7.88 | 7320288手 | 572483万 | 0.32 | 4.23% |
| 2016-09-30 | 7.96 | 8.05 | 7.43 | 7.56 | 7538239手 | 583922万 | -0.40 | -5.03% |
| 2016-08-31 | 7.68 | 8.50 | 7.51 | 7.96 | 15126517手 | 1198906万 | 0.25 | 3.24% |
| 2016-07-29 | 7.38 | 8.45 | 7.34 | 7.71 | 18913456手 | 1479554万 | 0.32 | 4.33% |
| 2016-06-30 | 8.19 | 8.26 | 7.02 | 7.39 | 18658532手 | 1399393万 | -0.79 | -9.66% |
| 2016-05-31 | 8.20 | 8.43 | 7.45 | 8.18 | 11229249手 | 885936万 | 0.01 | 0.12% |
| 2016-04-29 | 8.73 | 9.38 | 8.09 | 8.17 | 19442586手 | 1690567万 | -0.63 | -7.16% |
| 2016-03-31 | 7.33 | 9.44 | 7.15 | 8.80 | 35088392手 | 2981972万 | 1.52 | 20.88% |
| 2016-02-29 | 7.58 | 8.68 | 7.08 | 7.28 | 16143524手 | 1296690万 | -0.41 | -5.33% |
| 2016-01-29 | 9.40 | 10.00 | 7.03 | 7.69 | 22510240手 | 1875794万 | -3.32 | -30.15% |
| 2015-12-28 | 10.58 | 13.09 | 10.38 | 11.01 | 38160108手 | 4495686万 | 0.38 | 3.58% |
| 2015-11-30 | 8.85 | 13.66 | 8.80 | 10.63 | 59602868手 | 7210633万 | 1.57 | 17.33% |
| 2015-10-30 | 8.35 | 9.65 | 8.11 | 9.06 | 12305478手 | 1105646万 | 1.23 | 15.71% |
| 2015-09-30 | 7.96 | 8.77 | 7.36 | 7.83 | 11581709手 | 942648万 | -0.27 | -3.33% |
| 2015-08-31 | 10.28 | 11.54 | 6.92 | 8.10 | 23206814手 | 2233261万 | -2.33 | -22.34% |
| 2015-07-31 | 13.50 | 13.93 | 9.50 | 10.43 | 34492016手 | 4086377万 | -3.26 | -23.81% |
| 2015-06-30 | 16.04 | 17.85 | 11.95 | 13.69 | 26639620手 | 4259057万 | -2.35 | -14.65% |
| 2015-05-29 | 17.30 | 18.39 | 15.60 | 16.04 | 26935756手 | 4620884万 | -1.19 | -6.84% |
| 2015-04-30 | 15.90 | 19.45 | 15.60 | 17.39 | 42958392手 | 7555245万 | 1.57 | 9.92% |
| 2015-03-31 | 14.80 | 16.80 | 13.24 | 15.82 | 41845728手 | 6198270万 | 0.65 | 4.52% |
| 2015-02-27 | 12.00 | 14.70 | 11.96 | 14.38 | 17357566手 | 2322129万 | 1.94 | 15.37% |
| 2015-01-29 | 15.21 | 15.58 | 11.48 | 12.62 | 29442554手 | 4032976万 | -2.50 | -16.53% |
| 2014-12-31 | 11.45 | 17.78 | 11.03 | 15.12 | 64016200手 | 9412032万 | 3.73 | 32.75% |
| 2014-11-28 | 6.57 | 11.96 | 6.47 | 11.39 | 37760472手 | 3297205万 | 5.10 | 81.08% |
| 2014-10-30 | 6.27 | 6.51 | 5.82 | 6.29 | 12485492手 | 782152万 | -0.13 | -2.03% |
| 2014-09-30 | 10.78 | 12.44 | 5.81 | 6.41 | 10790403手 | 894477万 | -4.64 | -41.99% |
| 2014-08-22 | 10.68 | 11.17 | 10.21 | 11.05 | 9266714手 | 992299万 | 0.24 | 2.22% |
| 2014-07-31 | 8.60 | 10.87 | 8.58 | 10.81 | 7188476手 | 696818万 | 2.19 | 25.41% |
| 2014-06-30 | 8.58 | 8.80 | 7.90 | 8.62 | 2462664手 | 205849万 | -0.43 | -5.03% |
| 2014-05-30 | 8.56 | 9.46 | 8.48 | 8.55 | 2707608手 | 242430万 | -0.07 | -0.81% |
| 2014-04-30 | 8.66 | 10.11 | 8.43 | 8.62 | 5445625手 | 501727万 | -0.06 | -0.69% |
| 2014-03-31 | 8.65 | 9.46 | 7.79 | 8.68 | 4709646手 | 406512万 | -0.01 | -0.12% |
| 2014-02-28 | 9.06 | 9.48 | 8.16 | 8.69 | 2351854手 | 209984万 | -0.40 | -4.40% |
| 2014-01-30 | 9.44 | 9.49 | 8.85 | 9.09 | 1892504手 | 174330万 | -0.37 | -3.91% |
| 2013-12-31 | 10.05 | 10.46 | 9.01 | 9.46 | 3235233手 | 315643万 | -0.32 | -3.27% |
| 2013-11-29 | 9.43 | 9.94 | 8.70 | 9.78 | 3366018手 | 316873万 | 0.37 | 3.93% |
| 2013-10-31 | 9.73 | 9.96 | 9.16 | 9.41 | 2083424手 | 199180万 | -0.42 | -4.27% |
| 2013-09-30 | 9.82 | 10.73 | 9.53 | 9.83 | 3418094手 | 346803万 | 0.06 | 0.61% |
| 2013-08-30 | 9.21 | 10.63 | 9.10 | 9.77 | 4003824手 | 386806万 | 0.62 | 6.78% |
| 2013-07-31 | 8.93 | 9.92 | 8.49 | 9.15 | 4258107手 | 394297万 | 0.07 | 0.77% |
| 2013-06-28 | 11.75 | 11.93 | 8.45 | 9.08 | 2908164手 | 295865万 | -2.67 | -22.72% |
| 2013-05-31 | 11.50 | 12.26 | 11.16 | 11.75 | 5743695手 | 678246万 | 0.14 | 1.21% |
| 2013-04-26 | 11.04 | 12.38 | 10.55 | 11.61 | 4963436手 | 578419万 | 0.58 | 5.26% |
2319.12 (1.00%)
19664.10 -1.06%
