| 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 | 5.66 | 6.03 | 5.26 | 5.79 | 1918548手 | 108720万 | 0.10 | 1.76% |
| 2022-05-31 | 4.50 | 5.90 | 4.47 | 5.69 | 1796600手 | 94485万 | 0.94 | 19.79% |
| 2022-04-29 | 5.43 | 5.56 | 4.27 | 4.75 | 1573994手 | 80855万 | -0.69 | -12.68% |
| 2022-03-31 | 6.26 | 6.34 | 5.06 | 5.44 | 1489426手 | 85068万 | -0.75 | -12.12% |
| 2022-02-28 | 6.39 | 6.55 | 6.00 | 6.19 | 1046987手 | 65789万 | -0.09 | -1.43% |
| 2022-01-28 | 7.43 | 7.43 | 6.11 | 6.28 | 1874801手 | 131162万 | -1.14 | -15.36% |
| 2021-12-31 | 8.10 | 9.30 | 7.00 | 7.42 | 5636168手 | 441330万 | -0.68 | -8.39% |
| 2021-11-30 | 5.69 | 8.38 | 5.69 | 8.10 | 6727616手 | 472820万 | 2.44 | 43.11% |
| 2021-10-29 | 5.86 | 6.34 | 5.50 | 5.66 | 1115000手 | 67366万 | -0.17 | -2.92% |
| 2021-09-30 | 6.32 | 6.78 | 5.59 | 5.83 | 2395170手 | 147034万 | -0.47 | -7.46% |
| 2021-08-31 | 5.43 | 6.87 | 5.40 | 6.30 | 3186339手 | 196612万 | 0.88 | 16.24% |
| 2021-07-30 | 6.37 | 6.70 | 5.36 | 5.42 | 1303216手 | 80603万 | -0.95 | -14.91% |
| 2021-06-30 | 6.81 | 7.08 | 6.23 | 6.37 | 1233477手 | 81678万 | -0.44 | -6.46% |
| 2021-05-31 | 7.15 | 7.30 | 6.67 | 6.81 | 873658手 | 60328万 | -0.39 | -5.42% |
| 2021-04-30 | 7.45 | 8.07 | 6.95 | 7.20 | 1350181手 | 101528万 | -0.25 | -3.36% |
| 2021-03-31 | 6.84 | 8.14 | 6.72 | 7.45 | 1894219手 | 141158万 | 0.61 | 8.92% |
| 2021-02-26 | 6.41 | 7.41 | 6.11 | 6.84 | 1185096手 | 81054万 | 0.42 | 6.54% |
| 2021-01-29 | 7.34 | 7.63 | 6.32 | 6.42 | 2375328手 | 162527万 | -0.92 | -12.53% |
| 2020-12-31 | 7.51 | 7.95 | 6.73 | 7.34 | 2594568手 | 190250万 | -0.29 | -3.80% |
| 2020-11-30 | 7.68 | 9.22 | 7.35 | 7.63 | 4416130手 | 362391万 | 0.13 | 1.73% |
| 2020-10-30 | 6.87 | 7.90 | 6.74 | 7.50 | 2298923手 | 166077万 | 0.79 | 11.77% |
| 2020-09-30 | 7.02 | 7.23 | 6.30 | 6.71 | 2655032手 | 178828万 | -0.33 | -4.69% |
| 2020-08-31 | 7.83 | 9.15 | 6.98 | 7.04 | 2707495手 | 215383万 | -0.67 | -8.69% |
| 2020-07-31 | 6.50 | 9.30 | 5.88 | 7.71 | 4877558手 | 369578万 | 1.32 | 20.66% |
| 2020-06-30 | 5.59 | 7.13 | 5.42 | 6.39 | 6508310手 | 400294万 | 0.78 | 13.90% |
| 2020-05-29 | 4.62 | 5.61 | 4.48 | 5.61 | 2205559手 | 110198万 | 0.91 | 19.36% |
| 2020-04-30 | 5.50 | 5.69 | 4.31 | 4.70 | 2404312手 | 122458万 | -0.70 | -12.96% |
| 2020-03-31 | 6.15 | 7.38 | 5.01 | 5.40 | 6773798手 | 426855万 | -0.43 | -7.38% |
| 2020-02-28 | 4.20 | 5.83 | 4.14 | 5.83 | 2784388手 | 137869万 | 1.16 | 24.84% |
| 2020-01-23 | 4.80 | 5.38 | 4.59 | 4.67 | 1145053手 | 57033万 | -0.09 | -1.89% |
| 2019-12-31 | 4.69 | 4.90 | 4.52 | 4.76 | 705478手 | 33101万 | 0.14 | 3.03% |
| 2019-11-29 | 4.57 | 4.68 | 4.41 | 4.62 | 425408手 | 19244万 | 0.08 | 1.76% |
| 2019-10-31 | 4.72 | 4.84 | 4.41 | 4.54 | 304088手 | 13973万 | -0.15 | -3.20% |
| 2019-09-30 | 4.53 | 4.96 | 4.51 | 4.69 | 679688手 | 32282万 | 0.16 | 3.53% |
| 2019-08-30 | 4.66 | 4.77 | 4.30 | 4.53 | 518563手 | 23648万 | -0.15 | -3.21% |
| 2019-07-31 | 4.72 | 4.78 | 4.31 | 4.68 | 495160手 | 22649万 | 0.01 | 0.21% |
| 2019-06-28 | 4.90 | 5.02 | 4.60 | 4.67 | 414641手 | 19964万 | -0.26 | -5.27% |
| 2019-05-31 | 5.08 | 5.34 | 4.81 | 4.93 | 1156913手 | 58864万 | -0.25 | -4.83% |
| 2019-04-30 | 5.20 | 6.37 | 4.80 | 5.18 | 3202508手 | 177970万 | 0.00 | 0.00% |
| 2019-03-29 | 4.64 | 5.47 | 4.54 | 5.18 | 2670352手 | 132928万 | 0.56 | 12.12% |
| 2019-02-28 | 3.78 | 4.86 | 3.78 | 4.62 | 1986984手 | 90122万 | 0.82 | 21.58% |
| 2019-01-31 | 3.70 | 4.09 | 3.65 | 3.80 | 686857手 | 27151万 | 0.09 | 2.43% |
| 2018-12-28 | 3.88 | 4.20 | 3.63 | 3.71 | 846596手 | 33653万 | -0.09 | -2.37% |
| 2018-11-30 | 3.73 | 4.22 | 3.73 | 3.80 | 1341938手 | 53295万 | 0.03 | 0.80% |
| 2018-10-31 | 4.19 | 4.21 | 3.33 | 3.77 | 719887手 | 27048万 | -0.47 | -11.09% |
| 2018-09-28 | 4.26 | 4.35 | 4.07 | 4.24 | 563160手 | 23594万 | -0.02 | -0.47% |
| 2018-08-31 | 5.08 | 5.09 | 4.26 | 4.26 | 476344手 | 22044万 | -0.81 | -15.98% |
| 2018-07-31 | 7.41 | 7.68 | 5.00 | 5.07 | 768271手 | 54224万 | -2.35 | -31.67% |
| 2018-06-29 | 7.02 | 7.60 | 6.70 | 7.42 | 792932手 | 57068万 | 0.37 | 5.25% |
| 2018-05-31 | 7.23 | 7.50 | 6.91 | 7.05 | 769824手 | 55834万 | -0.13 | -1.81% |
| 2018-04-27 | 7.12 | 7.50 | 6.83 | 7.18 | 613320手 | 43403万 | 0.03 | 0.42% |
| 2018-03-30 | 7.41 | 7.81 | 6.65 | 7.15 | 762813手 | 56298万 | -0.30 | -4.03% |
| 2018-02-28 | 8.03 | 8.08 | 7.03 | 7.45 | 505168手 | 37731万 | -0.59 | -7.34% |
| 2018-01-31 | 8.11 | 8.33 | 7.85 | 8.04 | 851787手 | 69296万 | -0.07 | -0.86% |
| 2017-12-29 | 8.05 | 8.13 | 7.74 | 8.11 | 568413手 | 45159万 | 0.05 | 0.62% |
| 2017-11-30 | 8.61 | 8.65 | 7.86 | 8.06 | 985232手 | 81457万 | -0.52 | -6.06% |
| 2017-10-31 | 8.85 | 9.03 | 8.44 | 8.58 | 825553手 | 72590万 | -0.22 | -2.50% |
| 2017-09-29 | 9.07 | 9.48 | 8.70 | 8.80 | 1460647手 | 133193万 | -0.27 | -2.98% |
| 2017-08-31 | 9.42 | 9.75 | 8.83 | 9.07 | 1728757手 | 159634万 | -0.40 | -4.22% |
| 2017-07-31 | 8.95 | 9.57 | 8.30 | 9.47 | 1788429手 | 160594万 | 0.53 | 5.93% |
| 2017-06-30 | 8.23 | 9.19 | 7.98 | 8.94 | 1366694手 | 119045万 | 0.65 | 7.84% |
| 2017-05-31 | 8.46 | 8.66 | 7.87 | 8.29 | 863948手 | 71997万 | -0.21 | -2.47% |
| 2017-04-28 | 8.37 | 8.82 | 8.09 | 8.50 | 1229246手 | 104510万 | 0.08 | 0.95% |
| 2017-03-31 | 8.57 | 8.98 | 8.34 | 8.42 | 1716684手 | 148738万 | -0.15 | -1.75% |
| 2017-02-28 | 8.27 | 8.85 | 8.18 | 8.57 | 1091918手 | 92884万 | 0.34 | 4.13% |
| 2017-01-26 | 8.54 | 8.80 | 7.91 | 8.23 | 1093718手 | 91189万 | -0.27 | -3.18% |
| 2016-12-30 | 8.90 | 9.20 | 7.93 | 8.50 | 1299338手 | 112185万 | -0.43 | -4.82% |
| 2016-11-30 | 9.50 | 9.54 | 8.80 | 8.93 | 1308376手 | 119307万 | -0.13 | -1.44% |
| 2016-10-28 | 9.53 | 9.54 | 8.74 | 9.06 | 1477718手 | 133920万 | -0.34 | -3.62% |
| 2016-09-30 | 8.60 | 10.06 | 8.28 | 9.40 | 3045464手 | 278354万 | 0.81 | 9.43% |
| 2016-08-31 | 7.63 | 8.89 | 7.20 | 8.59 | 1863369手 | 147817万 | 0.91 | 11.85% |
| 2016-07-29 | 7.20 | 8.29 | 7.10 | 7.68 | 1540708手 | 117209万 | 0.51 | 7.11% |
| 2016-06-30 | 7.23 | 7.55 | 6.79 | 7.17 | 1390534手 | 98965万 | -0.06 | -0.83% |
| 2016-05-31 | 7.32 | 7.77 | 6.73 | 7.23 | 909052手 | 65080万 | -0.09 | -1.23% |
| 2016-04-29 | 7.55 | 7.95 | 6.91 | 7.32 | 1211374手 | 91679万 | -0.24 | -3.17% |
| 2016-03-31 | 6.62 | 8.16 | 6.46 | 7.56 | 1867691手 | 134886万 | 1.03 | 15.77% |
| 2016-02-29 | 6.80 | 8.08 | 6.41 | 6.53 | 1578216手 | 119469万 | -0.32 | -4.67% |
| 2016-01-29 | 10.20 | 10.30 | 6.20 | 6.85 | 1438105手 | 113208万 | -3.35 | -32.84% |
| 2015-12-31 | 9.15 | 10.68 | 8.74 | 10.20 | 2242754手 | 216333万 | 0.98 | 10.63% |
| 2015-11-30 | 8.88 | 10.37 | 8.65 | 9.22 | 3058702手 | 293847万 | 0.18 | 1.99% |
| 2015-10-30 | 7.78 | 9.68 | 7.73 | 9.04 | 2726092手 | 240932万 | 1.30 | 16.80% |
| 2015-09-30 | 9.01 | 9.16 | 6.98 | 7.74 | 2244392手 | 182123万 | -1.36 | -14.95% |
| 2015-08-31 | 11.43 | 15.36 | 8.55 | 9.10 | 6496950手 | 806373万 | -2.34 | -20.45% |
| 2015-07-31 | 11.54 | 14.61 | 8.78 | 11.44 | 8079187手 | 991924万 | -0.13 | -1.12% |
| 2015-06-30 | 13.68 | 17.16 | 9.69 | 11.57 | 4454432手 | 648590万 | -1.98 | -14.61% |
| 2015-05-29 | 12.57 | 15.21 | 11.37 | 13.55 | 3698004手 | 483276万 | 1.30 | 10.70% |
| 2015-04-30 | 10.91 | 13.51 | 10.47 | 12.15 | 4062467手 | 486992万 | 1.24 | 11.37% |
| 2015-03-31 | 9.03 | 11.50 | 8.78 | 10.91 | 4024463手 | 400393万 | 2.15 | 23.86% |
| 2015-02-27 | 8.60 | 9.05 | 8.37 | 9.01 | 692879手 | 60274万 | -0.17 | -1.89% |
| 2015-01-29 | 8.46 | 9.50 | 8.21 | 8.99 | 2315289手 | 206909万 | 0.54 | 6.39% |
| 2014-12-31 | 8.20 | 8.68 | 7.29 | 8.45 | 1845888手 | 147722万 | 0.27 | 3.30% |
| 2014-11-28 | 7.87 | 8.45 | 7.71 | 8.18 | 1189113手 | 95628万 | 0.45 | 5.82% |
| 2014-10-30 | 8.20 | 8.22 | 7.24 | 7.73 | 574635手 | 44693万 | 0.13 | 1.64% |
| 2014-09-30 | 6.95 | 8.06 | 6.95 | 7.95 | 1465497手 | 112118万 | 0.58 | 7.87% |
| 2014-08-22 | 7.03 | 7.65 | 6.82 | 7.37 | 1729944手 | 124561万 | 0.34 | 4.84% |
| 2014-07-31 | 6.51 | 7.11 | 6.46 | 7.03 | 687796手 | 47392万 | 0.58 | 8.99% |
| 2014-06-30 | 6.30 | 6.56 | 6.11 | 6.45 | 206838手 | 13079万 | -0.03 | -0.47% |
| 2014-05-30 | 6.42 | 6.58 | 6.07 | 6.32 | 236649手 | 14957万 | -0.17 | -2.62% |
| 2014-04-30 | 6.69 | 7.15 | 6.25 | 6.49 | 585897手 | 39840万 | -0.19 | -2.84% |
| 2014-03-31 | 7.38 | 7.95 | 6.43 | 6.68 | 1289572手 | 91952万 | -0.69 | -9.36% |
| 2014-02-28 | 5.83 | 7.97 | 5.78 | 7.37 | 1920056手 | 133112万 | 1.50 | 25.55% |
| 2014-01-30 | 6.05 | 6.24 | 5.44 | 5.87 | 447744手 | 26020万 | -0.21 | -3.45% |
| 2013-12-31 | 6.05 | 6.88 | 5.84 | 6.08 | 1050239手 | 67228万 | -0.20 | -3.19% |
| 2013-11-29 | 6.02 | 6.50 | 5.82 | 6.28 | 779785手 | 48314万 | 0.27 | 4.49% |
| 2013-10-31 | 6.62 | 7.05 | 5.76 | 6.01 | 710513手 | 47156万 | -0.65 | -9.76% |
| 2013-09-30 | 6.35 | 7.44 | 6.35 | 6.66 | 1066386手 | 74104万 | 0.28 | 4.39% |
| 2013-08-30 | 5.92 | 6.99 | 5.90 | 6.38 | 1120667手 | 73308万 | 0.50 | 8.50% |
| 2013-07-31 | 5.59 | 6.97 | 5.57 | 5.88 | 855669手 | 53600万 | 0.31 | 5.57% |
| 2013-06-28 | 7.98 | 8.07 | 5.32 | 5.57 | 571119手 | 39312万 | -2.38 | -29.94% |
| 2013-05-31 | 7.88 | 8.50 | 7.23 | 7.95 | 1064761手 | 84712万 | 0.07 | 0.89% |
| 2013-04-26 | 8.37 | 9.49 | 7.74 | 7.88 | 557097手 | 47347万 | -0.60 | -7.08% |
| 2013-03-29 | 9.49 | 9.49 | 8.31 | 8.48 | 499789手 | 45059万 | -0.94 | -9.98% |
| 2013-02-28 | 9.12 | 9.70 | 8.63 | 9.42 | 444901手 | 40642万 | 0.24 | 2.61% |
| 2013-01-31 | 8.70 | 9.85 | 8.21 | 9.18 | 1211570手 | 111547万 | 0.67 | 7.87% |
| 2012-12-31 | 9.04 | 9.45 | 7.88 | 8.51 | 1225401手 | 101393万 | -0.10 | -1.16% |
| 2012-11-23 | 7.31 | 8.95 | 7.28 | 8.61 | 707863手 | 57750万 | 1.51 | 21.27% |
| 2012-10-29 | 7.21 | 8.10 | 6.95 | 7.10 | 655369手 | 48629万 | -0.09 | -1.25% |
| 2012-09-28 | 7.76 | 8.22 | 7.01 | 7.19 | 414985手 | 32023万 | -0.47 | -6.14% |
| 2012-08-31 | 6.86 | 8.11 | 6.84 | 7.66 | 582764手 | 43150万 | 0.44 | 6.09% |
| 2012-07-31 | 8.76 | 8.98 | 7.22 | 7.22 | 432751手 | 35608万 | -1.54 | -17.58% |
2319.12 (1.00%)
19664.10 -1.06%
