| 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 | 7.11 | 7.31 | 6.41 | 6.77 | 7013164手 | 476143万 | -0.34 | -4.78% |
| 2022-05-31 | 6.67 | 8.28 | 6.61 | 7.11 | 15945048手 | 1163788万 | 0.45 | 6.76% |
| 2022-04-29 | 6.82 | 7.09 | 5.80 | 6.66 | 7258634手 | 468570万 | -0.24 | -3.48% |
| 2022-03-31 | 6.40 | 7.15 | 5.47 | 6.90 | 4146577手 | 262535万 | 0.49 | 7.64% |
| 2022-02-28 | 6.13 | 6.65 | 6.11 | 6.41 | 2780578手 | 179494万 | 0.30 | 4.91% |
| 2022-01-28 | 5.89 | 6.45 | 5.82 | 6.11 | 3597418手 | 222531万 | 0.24 | 4.09% |
| 2021-12-31 | 5.25 | 5.90 | 5.18 | 5.87 | 3235153手 | 180137万 | 0.62 | 11.81% |
| 2021-11-30 | 5.03 | 5.30 | 4.92 | 5.25 | 1719650手 | 87307万 | 0.21 | 4.17% |
| 2021-10-29 | 5.69 | 5.89 | 4.95 | 5.04 | 2061573手 | 112329万 | -0.52 | -9.35% |
| 2021-09-30 | 5.40 | 5.97 | 5.39 | 5.56 | 4044235手 | 230722万 | 0.15 | 2.77% |
| 2021-08-31 | 4.93 | 5.61 | 4.73 | 5.41 | 3084307手 | 159383万 | 0.47 | 9.51% |
| 2021-07-30 | 5.53 | 5.58 | 4.88 | 4.94 | 2109554手 | 110366万 | -0.59 | -10.67% |
| 2021-06-30 | 6.35 | 6.36 | 5.48 | 5.53 | 1855514手 | 106828万 | -0.82 | -12.91% |
| 2021-05-31 | 6.16 | 6.43 | 6.10 | 6.35 | 2044967手 | 127410万 | 0.16 | 2.58% |
| 2021-04-30 | 6.40 | 6.63 | 5.96 | 6.19 | 2751018手 | 171788万 | -0.21 | -3.28% |
| 2021-03-31 | 6.07 | 6.54 | 5.83 | 6.40 | 3884881手 | 239940万 | 0.34 | 5.61% |
| 2021-02-26 | 5.50 | 6.43 | 5.47 | 6.06 | 2809066手 | 165663万 | 0.56 | 10.18% |
| 2021-01-29 | 5.94 | 6.34 | 5.36 | 5.50 | 3854412手 | 223596万 | -0.44 | -7.41% |
| 2020-12-31 | 6.94 | 6.97 | 5.80 | 5.94 | 2233402手 | 139826万 | -0.94 | -13.66% |
| 2020-11-30 | 6.85 | 7.23 | 6.62 | 6.88 | 2792163手 | 192708万 | 0.04 | 0.58% |
| 2020-10-30 | 7.07 | 7.98 | 6.78 | 6.84 | 3573532手 | 263268万 | -0.11 | -1.58% |
| 2020-09-30 | 7.83 | 7.83 | 6.75 | 6.95 | 5805909手 | 418635万 | -0.86 | -11.01% |
| 2020-08-31 | 8.66 | 9.73 | 7.67 | 7.81 | 8496036手 | 741062万 | -0.76 | -8.87% |
| 2020-07-31 | 6.91 | 9.83 | 6.86 | 8.57 | 15040920手 | 1258700万 | 1.66 | 24.02% |
| 2020-06-30 | 5.87 | 7.35 | 5.87 | 6.91 | 7988199手 | 524826万 | 1.02 | 17.32% |
| 2020-05-29 | 6.38 | 7.15 | 5.88 | 5.89 | 7199503手 | 474794万 | -0.50 | -7.83% |
| 2020-04-30 | 4.62 | 6.98 | 4.62 | 6.39 | 9254440手 | 561063万 | 1.74 | 37.42% |
| 2020-03-31 | 4.75 | 5.31 | 4.46 | 4.65 | 3376361手 | 165096万 | -0.08 | -1.69% |
| 2020-02-28 | 4.55 | 5.02 | 4.21 | 4.73 | 2846417手 | 135989万 | -0.33 | -6.52% |
| 2020-01-23 | 5.34 | 5.67 | 4.98 | 5.06 | 2652057手 | 142088万 | -0.24 | -4.53% |
| 2019-12-31 | 5.06 | 5.31 | 4.95 | 5.30 | 2132614手 | 109576万 | 0.26 | 5.16% |
| 2019-11-29 | 5.70 | 5.70 | 4.93 | 5.04 | 1774471手 | 92883万 | -0.25 | -4.73% |
| 2019-10-25 | 5.16 | 5.47 | 5.15 | 5.29 | 867555手 | 45891万 | 0.14 | 2.72% |
| 2019-09-30 | 5.60 | 5.77 | 4.99 | 5.15 | 2367482手 | 130455万 | -0.41 | -7.37% |
| 2019-08-30 | 5.63 | 6.09 | 5.05 | 5.56 | 4110865手 | 231872万 | -0.09 | -1.59% |
| 2019-07-31 | 5.03 | 5.86 | 5.00 | 5.65 | 2653931手 | 143553万 | 0.71 | 14.37% |
| 2019-06-28 | 6.52 | 6.93 | 4.92 | 4.94 | 1683403手 | 99071万 | -1.59 | -24.35% |
| 2019-05-31 | 6.87 | 6.93 | 6.38 | 6.53 | 1738525手 | 115659万 | -0.52 | -7.38% |
| 2019-04-30 | 6.98 | 8.18 | 6.85 | 7.05 | 4424617手 | 339596万 | 0.13 | 1.88% |
| 2019-03-29 | 5.93 | 6.99 | 5.81 | 6.92 | 4215328手 | 265829万 | 0.97 | 16.30% |
| 2019-02-28 | 4.82 | 6.08 | 4.82 | 5.95 | 2691429手 | 152103万 | 1.16 | 24.22% |
| 2019-01-31 | 4.61 | 5.08 | 4.50 | 4.79 | 1290882手 | 63210万 | 0.19 | 4.13% |
| 2018-12-28 | 5.22 | 5.35 | 4.58 | 4.60 | 1100774手 | 55454万 | -0.51 | -9.98% |
| 2018-11-30 | 5.05 | 5.73 | 5.01 | 5.11 | 1218523手 | 64306万 | 0.09 | 1.79% |
| 2018-10-31 | 5.72 | 5.73 | 4.71 | 5.02 | 938188手 | 48013万 | -0.81 | -13.89% |
| 2018-09-28 | 5.86 | 6.25 | 5.58 | 5.83 | 1008676手 | 59951万 | -0.04 | -0.68% |
| 2018-08-31 | 6.13 | 6.26 | 5.60 | 5.87 | 932067手 | 55766万 | -0.28 | -4.55% |
| 2018-07-31 | 6.19 | 6.40 | 5.48 | 6.15 | 1348038手 | 80381万 | -0.05 | -0.81% |
| 2018-06-29 | 8.71 | 8.86 | 6.10 | 6.20 | 686212手 | 55275万 | -2.52 | -28.90% |
| 2018-05-31 | 8.69 | 9.25 | 8.49 | 8.72 | 1191276手 | 106132万 | 0.02 | 0.23% |
| 2018-04-27 | 9.76 | 9.92 | 8.61 | 8.70 | 1003368手 | 91772万 | -1.08 | -11.04% |
| 2018-03-30 | 9.62 | 10.33 | 9.13 | 9.78 | 1329382手 | 131000万 | 0.12 | 1.24% |
| 2018-02-28 | 10.89 | 10.95 | 9.10 | 9.66 | 1076103手 | 106757万 | -1.19 | -10.97% |
| 2018-01-31 | 10.05 | 11.57 | 10.05 | 10.85 | 3026726手 | 331509万 | 0.81 | 8.07% |
| 2017-12-29 | 10.29 | 10.43 | 9.86 | 10.04 | 940834手 | 95086万 | -0.26 | -2.52% |
| 2017-11-30 | 11.24 | 11.28 | 9.93 | 10.30 | 1621647手 | 171198万 | -0.89 | -7.95% |
| 2017-10-31 | 10.98 | 11.37 | 10.73 | 11.19 | 1234915手 | 136846万 | 0.42 | 3.90% |
| 2017-09-29 | 12.00 | 12.49 | 10.70 | 10.77 | 3316226手 | 391718万 | -1.36 | -11.21% |
| 2017-08-31 | 11.76 | 12.30 | 11.15 | 12.13 | 3194822手 | 372548万 | 0.38 | 3.23% |
| 2017-07-31 | 11.16 | 12.55 | 10.86 | 11.75 | 4998238手 | 582484万 | 0.65 | 5.86% |
| 2017-06-30 | 10.70 | 11.55 | 10.33 | 11.10 | 4916977手 | 545358万 | 0.30 | 2.78% |
| 2017-05-31 | 10.27 | 10.86 | 9.28 | 10.80 | 3678305手 | 375977万 | 0.42 | 4.05% |
| 2017-04-28 | 9.23 | 11.79 | 9.21 | 10.38 | 5419861手 | 576001万 | 1.15 | 12.46% |
| 2017-03-31 | 9.39 | 9.48 | 9.12 | 9.23 | 1271265手 | 118311万 | -0.20 | -2.12% |
| 2017-02-28 | 9.11 | 9.46 | 8.90 | 9.43 | 853656手 | 78409万 | 0.32 | 3.51% |
| 2017-01-26 | 9.70 | 10.05 | 8.56 | 9.11 | 1093991手 | 103933万 | -0.55 | -5.69% |
| 2016-12-30 | 10.07 | 10.47 | 9.36 | 9.66 | 2117199手 | 209060万 | -0.39 | -3.88% |
| 2016-11-30 | 9.94 | 10.50 | 9.73 | 10.05 | 2017448手 | 205301万 | -0.12 | -1.18% |
| 2016-10-28 | 10.88 | 11.39 | 10.16 | 10.17 | 2851440手 | 301977万 | -0.29 | -2.77% |
| 2016-09-30 | 9.68 | 11.53 | 9.19 | 10.46 | 5093092手 | 527695万 | 0.79 | 8.17% |
| 2016-08-31 | 8.77 | 10.49 | 8.51 | 9.67 | 4120078手 | 400384万 | 0.88 | 10.01% |
| 2016-07-29 | 8.77 | 9.34 | 8.73 | 8.79 | 1639194手 | 148131万 | -0.01 | -0.11% |
| 2016-06-30 | 12.56 | 13.25 | 8.20 | 8.80 | 1087825手 | 116314万 | -3.76 | -29.94% |
| 2016-05-31 | 12.92 | 13.59 | 11.72 | 12.56 | 994796手 | 124008万 | -0.41 | -3.16% |
| 2016-04-29 | 14.29 | 15.70 | 12.72 | 12.97 | 2151333手 | 307366万 | -1.12 | -7.95% |
| 2016-03-31 | 11.78 | 15.18 | 11.63 | 14.09 | 3590498手 | 495396万 | 2.51 | 21.68% |
| 2016-02-29 | 12.09 | 14.37 | 11.20 | 11.58 | 1690542手 | 221308万 | -0.45 | -3.74% |
| 2016-01-29 | 16.96 | 17.14 | 11.36 | 12.03 | 1511430手 | 199840万 | -4.99 | -29.32% |
| 2015-12-31 | 18.87 | 20.00 | 16.95 | 17.02 | 1951289手 | 362639万 | -1.87 | -9.90% |
| 2015-11-30 | 17.50 | 22.05 | 17.00 | 18.89 | 2664821手 | 527085万 | 0.83 | 4.60% |
| 2015-10-30 | 14.56 | 20.00 | 12.92 | 18.06 | 2449674手 | 432966万 | 3.71 | 25.85% |
| 2015-09-30 | 14.20 | 15.87 | 12.20 | 14.35 | 2101965手 | 299634万 | -0.55 | -3.69% |
| 2015-08-31 | 18.52 | 24.67 | 13.60 | 14.90 | 4045229手 | 785326万 | -4.40 | -22.80% |
| 2015-07-31 | 23.99 | 25.80 | 17.87 | 19.30 | 3817663手 | 798246万 | -4.95 | -20.41% |
| 2015-06-30 | 27.88 | 35.59 | 20.25 | 24.25 | 3458450手 | 1018284万 | -2.87 | -10.58% |
| 2015-05-29 | 23.23 | 30.47 | 20.83 | 27.12 | 2592777手 | 633513万 | 3.33 | 14.35% |
| 2015-04-30 | 17.90 | 26.01 | 17.59 | 23.21 | 2695368手 | 605061万 | 5.31 | 29.66% |
| 2015-03-31 | 15.71 | 19.32 | 15.40 | 17.90 | 3011255手 | 511168万 | 1.94 | 12.70% |
| 2015-02-27 | 15.84 | 17.12 | 14.65 | 15.28 | 793237手 | 124942万 | -0.55 | -3.46% |
| 2015-01-29 | 13.95 | 17.75 | 13.33 | 15.89 | 2422744手 | 376501万 | 2.09 | 15.14% |
| 2014-12-31 | 13.42 | 14.01 | 11.19 | 13.80 | 2070542手 | 264011万 | 0.23 | 1.70% |
| 2014-11-28 | 9.77 | 14.04 | 9.30 | 13.57 | 1737921手 | 199525万 | 5.11 | 60.40% |
| 2014-09-09 | 8.20 | 8.54 | 8.15 | 8.46 | 224797手 | 18770万 | 0.10 | 1.20% |
| 2014-08-22 | 7.57 | 8.88 | 7.53 | 8.36 | 770853手 | 62194万 | 0.77 | 10.14% |
| 2014-07-31 | 7.60 | 7.67 | 7.30 | 7.59 | 355947手 | 26651万 | -0.12 | -1.56% |
| 2014-06-30 | 7.50 | 7.71 | 7.08 | 7.71 | 222935手 | 16443万 | -0.19 | -2.54% |
| 2014-05-30 | 7.78 | 7.80 | 7.20 | 7.49 | 406697手 | 30809万 | -0.33 | -4.22% |
| 2014-04-30 | 7.14 | 8.08 | 7.08 | 7.82 | 1533263手 | 117017万 | 0.69 | 9.68% |
| 2014-03-31 | 6.56 | 7.97 | 6.51 | 7.13 | 1893979手 | 136156万 | 0.55 | 8.36% |
| 2014-02-28 | 6.43 | 7.04 | 6.30 | 6.58 | 705797手 | 47232万 | 0.12 | 1.86% |
| 2014-01-30 | 6.72 | 6.77 | 6.11 | 6.46 | 627884手 | 40504万 | -0.26 | -3.87% |
| 2013-12-31 | 7.35 | 7.46 | 6.61 | 6.72 | 965204手 | 68601万 | -0.72 | -9.68% |
| 2013-11-29 | 7.38 | 7.82 | 7.21 | 7.44 | 1242097手 | 93137万 | -0.03 | -0.40% |
| 2013-10-31 | 8.05 | 8.05 | 7.20 | 7.47 | 1224967手 | 92982万 | -0.01 | -0.13% |
| 2013-09-27 | 7.75 | 8.25 | 7.40 | 7.48 | 2166214手 | 169712万 | -0.31 | -3.98% |
| 2013-08-30 | 7.00 | 8.10 | 6.93 | 7.79 | 2208353手 | 161834万 | 0.88 | 12.73% |
| 2013-07-31 | 6.88 | 7.32 | 6.58 | 6.91 | 1719592手 | 119809万 | -0.05 | -0.72% |
| 2013-06-28 | 9.16 | 9.59 | 6.83 | 6.96 | 1475018手 | 122015万 | -2.18 | -23.85% |
| 2013-05-31 | 7.85 | 9.56 | 7.78 | 9.14 | 2524291手 | 219156万 | 1.28 | 16.29% |
| 2013-04-26 | 8.00 | 8.70 | 7.26 | 7.86 | 3131341手 | 254838万 | -0.13 | -1.63% |
| 2013-03-29 | 7.68 | 8.16 | 6.92 | 7.99 | 1712492手 | 130563万 | 0.27 | 3.50% |
2319.12 (1.00%)
19664.10 -1.06%
