| 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 | 6.52 | 6.68 | 6.12 | 6.35 | 552885手 | 35409万 | -0.20 | -3.05% |
| 2022-05-31 | 5.70 | 7.28 | 5.62 | 6.55 | 878922手 | 55736万 | 0.85 | 14.91% |
| 2022-04-29 | 7.58 | 8.10 | 5.42 | 5.70 | 988003手 | 67691万 | -1.88 | -24.80% |
| 2022-03-31 | 7.46 | 7.80 | 6.82 | 7.58 | 597921手 | 44143万 | 0.15 | 2.02% |
| 2022-02-28 | 7.49 | 7.76 | 7.18 | 7.43 | 535750手 | 40046万 | 0.05 | 0.68% |
| 2022-01-28 | 7.98 | 10.13 | 7.04 | 7.38 | 1647842手 | 144998万 | -0.60 | -7.52% |
| 2021-12-31 | 7.61 | 8.70 | 7.44 | 7.98 | 1286601手 | 103749万 | 0.44 | 5.84% |
| 2021-11-30 | 7.36 | 8.29 | 6.79 | 7.54 | 883396手 | 65085万 | 0.17 | 2.31% |
| 2021-10-29 | 6.92 | 8.16 | 6.91 | 7.37 | 571241手 | 43559万 | 0.46 | 6.66% |
| 2021-09-30 | 7.38 | 8.17 | 6.60 | 6.91 | 603186手 | 44804万 | -0.42 | -5.73% |
| 2021-08-31 | 7.78 | 8.52 | 7.15 | 7.33 | 592682手 | 45783万 | -0.43 | -5.54% |
| 2021-07-30 | 8.59 | 9.40 | 6.83 | 7.76 | 1973994手 | 166507万 | -1.09 | -12.32% |
| 2021-06-30 | 7.52 | 12.32 | 7.10 | 8.85 | 3879417手 | 380771万 | 1.34 | 17.84% |
| 2021-05-31 | 6.20 | 7.51 | 5.82 | 7.51 | 1647865手 | 106995万 | 1.28 | 20.55% |
| 2021-04-30 | 6.66 | 8.16 | 5.60 | 6.23 | 2341046手 | 156173万 | -0.92 | -12.87% |
| 2021-03-31 | 5.32 | 7.69 | 5.10 | 7.15 | 982256手 | 64287万 | 1.92 | 36.71% |
| 2021-02-26 | 5.14 | 5.44 | 4.56 | 5.23 | 143492手 | 7178万 | 0.10 | 1.95% |
| 2021-01-29 | 5.68 | 5.73 | 4.76 | 5.13 | 321948手 | 16736万 | -0.52 | -9.20% |
| 2020-12-31 | 6.56 | 6.70 | 5.43 | 5.65 | 570071手 | 34905万 | -0.84 | -12.94% |
| 2020-11-30 | 6.24 | 6.62 | 6.10 | 6.49 | 535802手 | 34434万 | 0.26 | 4.17% |
| 2020-10-30 | 6.85 | 7.43 | 6.18 | 6.23 | 477269手 | 33118万 | -0.56 | -8.25% |
| 2020-09-30 | 8.29 | 8.99 | 6.73 | 6.79 | 1885084手 | 156662万 | -1.50 | -18.09% |
| 2020-08-31 | 8.12 | 9.22 | 7.83 | 8.29 | 983774手 | 83250万 | 0.26 | 3.24% |
| 2020-07-31 | 7.75 | 9.50 | 7.71 | 8.03 | 789492手 | 65921万 | 0.23 | 2.95% |
| 2020-06-30 | 7.70 | 8.48 | 7.35 | 7.80 | 757675手 | 59795万 | 0.11 | 1.43% |
| 2020-05-29 | 7.83 | 8.41 | 7.30 | 7.69 | 738936手 | 58053万 | -0.26 | -3.27% |
| 2020-04-30 | 8.02 | 10.21 | 7.25 | 7.95 | 2163549手 | 190661万 | -0.17 | -2.09% |
| 2020-03-31 | 7.48 | 9.75 | 7.32 | 8.12 | 2054048手 | 172639万 | 0.69 | 9.29% |
| 2020-02-28 | 7.53 | 8.43 | 6.78 | 7.43 | 1198905手 | 94226万 | -0.94 | -11.23% |
| 2020-01-23 | 10.87 | 11.97 | 8.16 | 8.37 | 2580388手 | 258651万 | -1.84 | -18.02% |
| 2019-12-31 | 7.67 | 10.21 | 7.65 | 10.21 | 1793871手 | 152845万 | 2.52 | 32.77% |
| 2019-11-29 | 9.01 | 13.09 | 7.56 | 7.69 | 2122323手 | 212563万 | -1.29 | -14.37% |
| 2019-10-31 | 8.46 | 9.15 | 8.32 | 8.98 | 288927手 | 25042万 | 0.52 | 6.15% |
| 2019-09-30 | 7.85 | 8.64 | 7.79 | 8.46 | 315150手 | 26095万 | 0.60 | 7.63% |
| 2019-08-30 | 8.35 | 8.42 | 7.52 | 7.86 | 198809手 | 15697万 | -0.49 | -5.87% |
| 2019-07-31 | 8.80 | 9.00 | 8.32 | 8.35 | 283816手 | 24673万 | -0.39 | -4.46% |
| 2019-06-28 | 8.98 | 9.36 | 8.42 | 8.74 | 339836手 | 29872万 | -0.24 | -2.67% |
| 2019-05-31 | 8.78 | 9.08 | 8.14 | 8.98 | 360539手 | 31335万 | 0.03 | 0.34% |
| 2019-04-30 | 9.76 | 10.39 | 8.77 | 8.95 | 810821手 | 80944万 | -0.77 | -7.92% |
| 2019-03-29 | 9.50 | 11.27 | 9.22 | 9.72 | 1834762手 | 184442万 | 0.28 | 2.97% |
| 2019-02-28 | 7.94 | 9.68 | 7.87 | 9.44 | 1198602手 | 106954万 | 1.58 | 20.10% |
| 2019-01-31 | 13.00 | 13.00 | 7.77 | 7.86 | 3923150手 | 424862万 | -4.58 | -36.82% |
| 2018-12-28 | 10.99 | 12.44 | 9.40 | 12.44 | 2566183手 | 268245万 | 1.47 | 13.40% |
| 2018-11-30 | 11.10 | 11.15 | 10.75 | 10.97 | 274840手 | 30196万 | -0.14 | -1.26% |
| 2018-10-31 | 11.00 | 11.55 | 10.71 | 11.11 | 259742手 | 28893万 | -0.04 | -0.36% |
| 2018-09-28 | 11.12 | 11.50 | 11.03 | 11.15 | 215641手 | 24099万 | -0.02 | -0.18% |
| 2018-08-31 | 10.38 | 12.37 | 10.07 | 11.17 | 569879手 | 64468万 | 0.74 | 7.09% |
| 2018-07-31 | 10.38 | 10.61 | 9.96 | 10.43 | 182619手 | 18857万 | 0.05 | 0.48% |
| 2018-06-29 | 11.28 | 12.00 | 9.35 | 10.38 | 569184手 | 62362万 | -0.87 | -7.73% |
| 2018-05-31 | 10.37 | 11.65 | 10.07 | 11.25 | 856116手 | 94826万 | 0.89 | 8.59% |
| 2018-04-27 | 10.46 | 11.46 | 10.00 | 10.36 | 521109手 | 55789万 | -0.09 | -0.86% |
| 2018-03-30 | 9.95 | 10.69 | 9.22 | 10.45 | 453728手 | 46417万 | 0.45 | 4.50% |
| 2018-02-28 | 12.87 | 12.88 | 9.14 | 10.00 | 638795手 | 68911万 | -2.76 | -21.63% |
| 2018-01-31 | 11.67 | 12.76 | 11.25 | 12.76 | 654067手 | 78228万 | 1.09 | 9.34% |
| 2017-12-29 | 11.71 | 13.87 | 11.11 | 11.67 | 598613手 | 72600万 | -0.04 | -0.34% |
| 2017-11-30 | 13.60 | 13.91 | 11.40 | 11.71 | 462927手 | 60452万 | -1.89 | -13.90% |
| 2017-10-31 | 13.73 | 14.78 | 13.00 | 13.60 | 605601手 | 84592万 | -0.07 | -0.51% |
| 2017-09-29 | 14.75 | 15.17 | 13.40 | 13.67 | 895348手 | 128748万 | -1.10 | -7.45% |
| 2017-08-31 | 13.25 | 15.35 | 12.91 | 14.77 | 1368549手 | 191317万 | 1.48 | 11.14% |
| 2017-07-31 | 15.56 | 16.93 | 12.81 | 13.29 | 1082872手 | 161201万 | -2.40 | -15.30% |
| 2017-06-30 | 11.22 | 21.86 | 11.22 | 15.69 | 2284592手 | 419143万 | 5.49 | 53.82% |
| 2017-05-31 | 8.50 | 10.20 | 8.50 | 10.20 | 194手 | 19万 | 3.12 | 44.07% |
2319.12 (1.00%)
19664.10 -1.06%
