| 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 | 6.05 | 6.50 | 5.79 | 6.48 | 532157手 | 32740万 | 0.43 | 7.11% |
| 2022-05-31 | 5.41 | 6.43 | 5.17 | 6.05 | 785081手 | 46642万 | 0.70 | 13.08% |
| 2022-04-29 | 6.54 | 6.60 | 4.98 | 5.35 | 472732手 | 27840万 | -1.20 | -18.32% |
| 2022-03-31 | 7.00 | 7.51 | 6.22 | 6.55 | 1399967手 | 97624万 | -0.45 | -6.43% |
| 2022-02-28 | 6.79 | 7.21 | 6.62 | 7.00 | 422174手 | 29049万 | 0.33 | 4.95% |
| 2022-01-28 | 7.74 | 8.14 | 6.46 | 6.67 | 1021863手 | 76780万 | -1.06 | -13.71% |
| 2021-12-31 | 8.14 | 8.25 | 7.21 | 7.73 | 1003366手 | 76648万 | -0.41 | -5.04% |
| 2021-11-30 | 7.08 | 8.24 | 6.86 | 8.14 | 1384278手 | 106382万 | 1.09 | 15.46% |
| 2021-10-29 | 7.35 | 7.43 | 6.69 | 7.05 | 604046手 | 43095万 | -0.22 | -3.03% |
| 2021-09-30 | 9.05 | 9.29 | 6.97 | 7.27 | 1502720手 | 124239万 | -1.78 | -19.67% |
| 2021-08-31 | 7.53 | 9.55 | 7.40 | 9.05 | 2782345手 | 236629万 | 1.60 | 21.48% |
| 2021-07-30 | 6.81 | 7.57 | 6.55 | 7.45 | 1146748手 | 81318万 | 0.64 | 9.40% |
| 2021-06-30 | 6.32 | 7.06 | 6.21 | 6.81 | 1174097手 | 78676万 | 0.49 | 7.75% |
| 2021-05-31 | 6.13 | 6.67 | 6.07 | 6.32 | 715252手 | 45169万 | 0.17 | 2.76% |
| 2021-04-30 | 6.00 | 6.30 | 5.65 | 6.15 | 541314手 | 32782万 | 0.13 | 2.16% |
| 2021-03-31 | 6.07 | 6.15 | 5.75 | 6.02 | 373820手 | 22313万 | 0.00 | 0.00% |
| 2021-02-26 | 5.84 | 6.02 | 5.31 | 6.02 | 225904手 | 12885万 | 0.19 | 3.26% |
| 2021-01-29 | 6.14 | 6.28 | 5.53 | 5.83 | 435343手 | 25788万 | -0.29 | -4.74% |
| 2020-12-31 | 7.03 | 7.04 | 5.94 | 6.12 | 366479手 | 23570万 | -0.74 | -10.79% |
| 2020-11-30 | 7.30 | 7.49 | 6.78 | 6.86 | 691749手 | 49036万 | -0.43 | -5.90% |
| 2020-10-30 | 7.13 | 8.00 | 7.13 | 7.29 | 1139407手 | 86643万 | 0.20 | 2.82% |
| 2020-09-30 | 7.23 | 7.61 | 6.62 | 7.09 | 1073456手 | 77552万 | -0.14 | -1.94% |
| 2020-08-31 | 7.41 | 7.67 | 6.72 | 7.23 | 1332184手 | 95917万 | -0.11 | -1.50% |
| 2020-07-31 | 6.11 | 8.42 | 5.98 | 7.34 | 2438747手 | 175899万 | 1.26 | 20.72% |
| 2020-06-30 | 6.46 | 6.78 | 5.90 | 6.08 | 444670手 | 27998万 | -0.37 | -5.74% |
| 2020-05-29 | 5.83 | 6.58 | 5.76 | 6.45 | 327680手 | 20335万 | 0.60 | 10.26% |
| 2020-04-30 | 5.87 | 6.12 | 5.30 | 5.85 | 304057手 | 17679万 | -0.07 | -1.18% |
| 2020-03-31 | 5.71 | 7.02 | 5.68 | 5.92 | 1520375手 | 98781万 | 0.29 | 5.15% |
| 2020-02-28 | 5.40 | 6.14 | 4.88 | 5.63 | 442115手 | 25595万 | -0.37 | -6.17% |
| 2020-01-23 | 6.41 | 6.56 | 5.90 | 6.00 | 305871手 | 19553万 | -0.39 | -6.10% |
| 2019-12-31 | 5.91 | 7.29 | 5.88 | 6.39 | 702946手 | 46295万 | 0.48 | 8.12% |
| 2019-11-29 | 6.09 | 6.25 | 5.80 | 5.91 | 143964手 | 8634万 | -0.19 | -3.12% |
| 2019-10-31 | 6.90 | 6.93 | 6.06 | 6.10 | 348376手 | 22736万 | -0.92 | -13.11% |
| 2019-09-30 | 6.31 | 7.30 | 6.26 | 7.02 | 410390手 | 27946万 | 0.71 | 11.25% |
| 2019-08-30 | 6.53 | 6.83 | 5.98 | 6.31 | 202128手 | 12782万 | -0.22 | -3.37% |
| 2019-07-31 | 7.15 | 7.26 | 6.35 | 6.53 | 148783手 | 10032万 | -0.54 | -7.64% |
| 2019-06-28 | 7.16 | 7.33 | 6.63 | 7.07 | 275320手 | 19424万 | -0.09 | -1.26% |
| 2019-05-31 | 7.05 | 7.50 | 6.49 | 7.16 | 356437手 | 25382万 | 0.00 | 0.00% |
| 2019-04-30 | 7.77 | 8.79 | 6.88 | 7.16 | 1008291手 | 79658万 | -0.56 | -7.25% |
| 2019-03-29 | 7.27 | 9.34 | 7.16 | 7.72 | 1874212手 | 152309万 | 0.47 | 6.48% |
| 2019-02-28 | 5.73 | 7.79 | 5.73 | 7.25 | 778715手 | 55026万 | 1.54 | 26.97% |
| 2019-01-31 | 5.96 | 6.60 | 5.69 | 5.71 | 316478手 | 19806万 | -0.26 | -4.36% |
| 2018-12-28 | 6.60 | 6.65 | 5.89 | 5.97 | 237704手 | 15082万 | -0.44 | -6.86% |
| 2018-11-30 | 6.45 | 7.32 | 6.10 | 6.41 | 1037064手 | 69465万 | 0.55 | 9.39% |
| 2018-10-31 | 6.27 | 6.27 | 5.38 | 5.86 | 156521手 | 9083万 | -0.47 | -7.42% |
| 2018-09-28 | 6.51 | 6.83 | 6.08 | 6.33 | 214690手 | 13611万 | -0.18 | -2.77% |
| 2018-08-31 | 7.10 | 7.20 | 6.47 | 6.51 | 278062手 | 18879万 | -0.60 | -8.44% |
| 2018-07-31 | 7.21 | 7.47 | 6.70 | 7.11 | 403681手 | 28745万 | -0.12 | -1.66% |
| 2018-06-29 | 8.00 | 8.85 | 6.75 | 7.23 | 927133手 | 74109万 | -0.80 | -9.96% |
| 2018-05-31 | 8.08 | 9.18 | 7.92 | 8.03 | 913947手 | 78851万 | 0.00 | 0.00% |
| 2018-04-27 | 8.00 | 8.45 | 7.55 | 8.03 | 477865手 | 38509万 | 0.00 | 0.00% |
| 2018-03-30 | 7.55 | 8.38 | 7.12 | 8.03 | 576107手 | 45500万 | 0.41 | 5.38% |
| 2018-02-28 | 8.18 | 8.20 | 6.85 | 7.62 | 216894手 | 16057万 | -0.56 | -6.85% |
| 2018-01-31 | 8.45 | 8.98 | 8.11 | 8.18 | 385840手 | 32577万 | -0.25 | -2.97% |
| 2017-12-29 | 8.87 | 9.00 | 8.10 | 8.43 | 255377手 | 21573万 | -0.48 | -5.39% |
| 2017-11-30 | 9.97 | 10.23 | 8.76 | 8.91 | 406006手 | 38925万 | -1.02 | -10.27% |
| 2017-10-31 | 10.73 | 10.98 | 9.81 | 9.93 | 351215手 | 36898万 | -0.71 | -6.67% |
| 2017-09-29 | 10.67 | 11.21 | 10.18 | 10.64 | 848064手 | 91774万 | 0.00 | 0.00% |
| 2017-08-31 | 10.32 | 10.77 | 9.67 | 10.64 | 772709手 | 79485万 | 0.30 | 2.90% |
| 2017-07-31 | 10.44 | 11.30 | 9.15 | 10.34 | 1041824手 | 107847万 | -0.06 | -0.58% |
| 2017-06-30 | 9.78 | 11.09 | 9.02 | 10.40 | 1142397手 | 119478万 | 0.55 | 5.58% |
| 2017-05-31 | 10.65 | 10.87 | 9.50 | 9.85 | 373235手 | 38486万 | -0.75 | -7.08% |
| 2017-04-28 | 12.15 | 12.48 | 10.05 | 10.60 | 452332手 | 51890万 | -1.53 | -12.61% |
| 2017-03-31 | 12.04 | 13.66 | 11.90 | 12.13 | 1375250手 | 175718万 | 0.09 | 0.75% |
| 2017-02-28 | 11.88 | 12.35 | 11.60 | 12.04 | 377469手 | 45522万 | 0.16 | 1.35% |
| 2017-01-26 | 12.46 | 12.88 | 10.88 | 11.88 | 403726手 | 48928万 | -0.47 | -3.81% |
| 2016-12-30 | 13.65 | 13.74 | 11.93 | 12.35 | 576131手 | 73229万 | -1.29 | -9.46% |
| 2016-11-30 | 13.00 | 15.11 | 12.87 | 13.64 | 1942533手 | 269392万 | 0.64 | 4.92% |
| 2016-10-31 | 12.85 | 13.53 | 12.80 | 13.00 | 573905手 | 75713万 | 0.23 | 1.80% |
| 2016-09-30 | 13.28 | 13.58 | 12.52 | 12.77 | 576046手 | 75362万 | -0.51 | -3.84% |
| 2016-08-31 | 13.10 | 13.45 | 12.45 | 13.28 | 816426手 | 106471万 | 0.08 | 0.61% |
| 2016-07-29 | 13.76 | 14.87 | 13.03 | 13.20 | 2214592手 | 313924万 | -0.68 | -4.90% |
| 2016-06-30 | 25.24 | 29.13 | 12.31 | 13.88 | 1188775手 | 247471万 | -11.26 | -44.79% |
| 2016-05-31 | 25.16 | 27.36 | 22.91 | 25.14 | 458127手 | 113582万 | -0.07 | -0.28% |
| 2016-04-29 | 26.25 | 29.29 | 24.41 | 25.21 | 737909手 | 198901万 | -1.19 | -4.51% |
| 2016-03-31 | 20.49 | 27.98 | 19.84 | 26.40 | 899996手 | 223655万 | 6.20 | 30.69% |
| 2016-02-29 | 21.67 | 25.49 | 20.04 | 20.20 | 326725手 | 76365万 | -1.46 | -6.74% |
| 2016-01-29 | 33.60 | 33.98 | 20.12 | 21.66 | 460429手 | 117560万 | -12.42 | -36.44% |
| 2015-12-31 | 32.50 | 38.75 | 30.11 | 34.08 | 978220手 | 334022万 | 1.19 | 3.62% |
| 2015-11-30 | 26.80 | 38.00 | 26.76 | 32.89 | 1301671手 | 430077万 | 4.92 | 17.59% |
| 2015-10-30 | 23.40 | 32.79 | 22.70 | 27.97 | 1401340手 | 396105万 | 5.78 | 26.05% |
| 2015-09-30 | 20.15 | 23.40 | 17.27 | 22.19 | 885430手 | 185911万 | 1.57 | 7.61% |
| 2015-08-31 | 29.80 | 34.80 | 18.50 | 20.62 | 1645519手 | 488408万 | -8.38 | -28.90% |
| 2015-07-31 | 31.90 | 33.32 | 17.60 | 29.00 | 1270659手 | 352389万 | -3.48 | -10.71% |
| 2015-06-30 | 52.30 | 53.95 | 27.10 | 32.48 | 982739手 | 440432万 | -21.10 | -39.38% |
| 2015-05-29 | 27.62 | 61.49 | 26.10 | 53.58 | 1463993手 | 577183万 | 28.17 | 102.21% |
| 2015-04-30 | 24.59 | 28.75 | 24.36 | 27.56 | 933606手 | 248172万 | 2.95 | 11.99% |
| 2015-03-31 | 12.72 | 26.93 | 12.72 | 24.61 | 1810519手 | 433504万 | 4.66 | 43.96% |
2319.12 (1.00%)
19664.10 -1.06%
