| 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 | 7.68 | 8.14 | 7.36 | 7.88 | 2796087手 | 216208万 | 0.13 | 1.68% |
| 2022-05-31 | 6.80 | 8.08 | 6.76 | 7.75 | 3098955手 | 229043万 | 0.93 | 13.64% |
| 2022-04-29 | 6.83 | 7.25 | 6.17 | 6.82 | 1654185手 | 113614万 | -0.01 | -0.15% |
| 2022-03-31 | 7.55 | 7.88 | 6.36 | 6.83 | 2084100手 | 145220万 | -0.72 | -9.54% |
| 2022-02-28 | 7.57 | 7.95 | 7.43 | 7.55 | 925417手 | 71294万 | 0.11 | 1.48% |
| 2022-01-28 | 8.65 | 8.92 | 7.31 | 7.44 | 1700925手 | 140478万 | -1.21 | -13.99% |
| 2021-12-31 | 8.40 | 9.08 | 7.99 | 8.65 | 3133708手 | 263536万 | 0.25 | 2.98% |
| 2021-11-30 | 7.26 | 8.70 | 7.01 | 8.40 | 3226986手 | 260360万 | 1.12 | 15.38% |
| 2021-10-29 | 7.39 | 8.05 | 7.11 | 7.28 | 1384880手 | 105894万 | -0.07 | -0.95% |
| 2021-09-30 | 7.79 | 8.23 | 7.30 | 7.35 | 2356516手 | 185191万 | -0.40 | -5.16% |
| 2021-08-31 | 7.21 | 8.05 | 7.11 | 7.75 | 2317168手 | 176358万 | 0.52 | 7.19% |
| 2021-07-30 | 6.70 | 7.70 | 6.55 | 7.23 | 2025761手 | 145045万 | 0.47 | 6.95% |
| 2021-06-30 | 6.58 | 6.96 | 6.52 | 6.76 | 970369手 | 65289万 | 0.19 | 2.89% |
| 2021-05-31 | 6.44 | 6.71 | 6.41 | 6.57 | 560689手 | 36677万 | 0.13 | 2.02% |
| 2021-04-30 | 7.13 | 7.18 | 6.35 | 6.44 | 853369手 | 58237万 | -0.64 | -9.04% |
| 2021-03-31 | 6.44 | 7.16 | 6.25 | 7.08 | 1159756手 | 78275万 | 0.66 | 10.28% |
| 2021-02-26 | 6.38 | 6.69 | 5.98 | 6.42 | 566099手 | 35794万 | 0.00 | 0.00% |
| 2021-01-29 | 7.47 | 7.52 | 6.34 | 6.42 | 1082537手 | 74981万 | -1.04 | -13.94% |
| 2020-12-31 | 7.76 | 7.81 | 6.86 | 7.46 | 933202手 | 68041万 | -0.24 | -3.12% |
| 2020-11-30 | 7.39 | 7.83 | 7.18 | 7.70 | 1317079手 | 99777万 | 0.30 | 4.05% |
| 2020-10-30 | 7.38 | 8.43 | 7.37 | 7.40 | 1350290手 | 107302万 | 0.05 | 0.68% |
| 2020-09-30 | 7.97 | 8.08 | 7.20 | 7.35 | 905615手 | 68853万 | -0.62 | -7.78% |
| 2020-08-31 | 7.90 | 9.46 | 7.77 | 7.97 | 3465039手 | 297869万 | 0.13 | 1.66% |
| 2020-07-31 | 6.91 | 8.28 | 6.83 | 7.84 | 3148485手 | 241439万 | 0.93 | 13.46% |
| 2020-06-30 | 6.89 | 7.18 | 6.60 | 6.91 | 1060825手 | 73265万 | 0.04 | 0.58% |
| 2020-05-29 | 6.66 | 7.20 | 6.55 | 6.87 | 1263067手 | 86500万 | 0.11 | 1.63% |
| 2020-04-30 | 5.97 | 6.97 | 5.96 | 6.76 | 1849871手 | 121336万 | 0.74 | 12.29% |
| 2020-03-31 | 6.45 | 7.26 | 5.98 | 6.02 | 1325397手 | 87401万 | -0.38 | -5.94% |
| 2020-02-28 | 6.39 | 7.34 | 5.80 | 6.40 | 1163979手 | 78326万 | -0.70 | -9.86% |
| 2020-01-23 | 7.42 | 7.87 | 7.03 | 7.10 | 817699手 | 61822万 | -0.29 | -3.92% |
| 2019-12-31 | 7.00 | 7.54 | 7.00 | 7.39 | 662758手 | 48362万 | 0.41 | 5.87% |
| 2019-11-29 | 7.49 | 7.77 | 6.92 | 6.98 | 581123手 | 42335万 | -0.55 | -7.30% |
| 2019-10-31 | 7.45 | 7.89 | 7.30 | 7.53 | 941771手 | 72218万 | 0.19 | 2.59% |
| 2019-09-30 | 8.19 | 8.32 | 7.24 | 7.34 | 2126878手 | 169491万 | -0.82 | -10.05% |
| 2019-08-30 | 7.29 | 8.36 | 6.45 | 8.16 | 2316383手 | 176737万 | 0.86 | 11.78% |
| 2019-07-31 | 7.20 | 7.53 | 6.90 | 7.30 | 967129手 | 70352万 | 0.18 | 2.53% |
| 2019-06-28 | 7.07 | 7.66 | 6.60 | 7.12 | 644168手 | 45415万 | -0.01 | -0.14% |
| 2019-05-31 | 7.39 | 7.48 | 6.71 | 7.13 | 738072手 | 52408万 | -0.30 | -4.04% |
| 2019-04-30 | 7.79 | 9.46 | 7.32 | 7.43 | 2870080手 | 244065万 | -0.36 | -4.62% |
| 2019-03-29 | 7.60 | 8.44 | 7.43 | 7.79 | 3204200手 | 254231万 | 0.24 | 3.18% |
| 2019-02-28 | 6.06 | 7.89 | 6.05 | 7.55 | 1759388手 | 121582万 | 1.49 | 24.59% |
| 2019-01-31 | 5.65 | 6.44 | 5.60 | 6.06 | 1093697手 | 66629万 | 0.42 | 7.45% |
| 2018-12-28 | 6.00 | 6.26 | 5.57 | 5.64 | 669277手 | 39730万 | -0.25 | -4.24% |
| 2018-11-30 | 5.55 | 6.63 | 5.52 | 5.89 | 1009080手 | 60207万 | 0.35 | 6.32% |
| 2018-10-31 | 6.18 | 6.26 | 5.05 | 5.54 | 471264手 | 26196万 | -0.73 | -11.64% |
| 2018-09-28 | 5.96 | 6.67 | 5.90 | 6.27 | 642147手 | 39833万 | 0.30 | 5.03% |
| 2018-08-31 | 6.67 | 6.89 | 5.83 | 5.97 | 579904手 | 35648万 | -0.60 | -9.13% |
| 2018-07-31 | 6.35 | 6.71 | 6.08 | 6.57 | 760079手 | 48809万 | 0.21 | 3.30% |
| 2018-06-29 | 7.54 | 7.95 | 6.00 | 6.36 | 716635手 | 50026万 | -1.17 | -15.54% |
| 2018-05-31 | 8.15 | 8.52 | 7.43 | 7.53 | 839454手 | 68371万 | -0.61 | -7.49% |
| 2018-04-27 | 8.62 | 9.48 | 7.93 | 8.14 | 1904399手 | 167155万 | -0.48 | -5.57% |
| 2018-03-30 | 8.15 | 9.22 | 7.78 | 8.62 | 1571995手 | 133252万 | 0.44 | 5.38% |
| 2018-02-28 | 9.11 | 9.11 | 7.35 | 8.18 | 578970手 | 46648万 | -0.86 | -9.51% |
| 2018-01-31 | 9.03 | 9.99 | 8.91 | 9.04 | 947399手 | 88855万 | 0.02 | 0.22% |
| 2017-12-29 | 9.64 | 9.74 | 8.78 | 9.02 | 605866手 | 55270万 | -0.63 | -6.53% |
| 2017-11-30 | 12.00 | 12.00 | 9.43 | 9.65 | 1042833手 | 109096万 | -1.61 | -14.30% |
| 2017-05-03 | 11.23 | 11.29 | 11.08 | 11.26 | 51198手 | 5722万 | 0.01 | 0.09% |
| 2017-04-28 | 11.85 | 12.98 | 10.93 | 11.25 | 1133269手 | 137189万 | -0.60 | -5.06% |
| 2017-03-31 | 12.47 | 13.17 | 11.77 | 11.85 | 1490927手 | 186111万 | -0.62 | -4.97% |
| 2017-02-28 | 12.03 | 13.17 | 11.96 | 12.47 | 1366567手 | 169957万 | 0.51 | 4.26% |
| 2017-01-26 | 11.75 | 12.80 | 11.01 | 11.96 | 1050662手 | 128042万 | 0.25 | 2.13% |
| 2016-12-30 | 12.93 | 13.07 | 11.30 | 11.71 | 1001424手 | 121718万 | -1.26 | -9.71% |
| 2016-11-30 | 12.60 | 13.38 | 12.36 | 12.97 | 1747043手 | 225299万 | 0.28 | 2.21% |
| 2016-10-28 | 12.61 | 13.18 | 12.58 | 12.69 | 993804手 | 127686万 | 0.16 | 1.28% |
| 2016-09-30 | 13.35 | 13.56 | 12.28 | 12.53 | 1314857手 | 171134万 | -0.86 | -6.42% |
| 2016-08-31 | 12.97 | 13.79 | 12.60 | 13.39 | 2311977手 | 306469万 | 0.42 | 3.24% |
| 2016-07-29 | 13.00 | 14.80 | 12.96 | 12.97 | 5047716手 | 704652万 | -0.03 | -0.23% |
| 2016-06-30 | 13.59 | 14.48 | 12.14 | 13.00 | 4145330手 | 551773万 | -0.60 | -4.41% |
| 2016-05-31 | 13.58 | 13.99 | 11.60 | 13.60 | 6295533手 | 826489万 | 0.09 | 0.67% |
| 2016-04-29 | 14.00 | 14.03 | 11.85 | 13.51 | 3234639手 | 418931万 | -0.60 | -4.25% |
| 2016-03-31 | 9.82 | 14.60 | 9.63 | 14.11 | 4756717手 | 586749万 | 4.39 | 45.16% |
| 2016-02-29 | 10.06 | 11.85 | 9.51 | 9.72 | 1926809手 | 211618万 | -0.42 | -4.14% |
| 2016-01-29 | 14.98 | 15.08 | 9.51 | 10.14 | 2396549手 | 282552万 | -4.64 | -31.39% |
| 2015-12-31 | 15.19 | 16.15 | 14.49 | 14.78 | 3495740手 | 535960万 | -0.42 | -2.76% |
| 2015-11-30 | 14.70 | 17.99 | 14.18 | 15.20 | 8053261手 | 1312581万 | 0.21 | 1.40% |
| 2015-10-30 | 13.20 | 16.69 | 13.01 | 14.99 | 6457228手 | 976202万 | 1.96 | 15.04% |
| 2015-09-30 | 15.00 | 15.07 | 10.65 | 13.03 | 6757369手 | 866060万 | -2.65 | -16.90% |
| 2015-08-31 | 18.20 | 25.01 | 13.00 | 15.68 | 11132802手 | 2314135万 | -3.84 | -19.67% |
| 2015-07-31 | 17.45 | 20.83 | 9.62 | 19.52 | 8513349手 | 1391512万 | 1.74 | 9.79% |
| 2015-06-30 | 22.50 | 26.80 | 15.14 | 17.78 | 5233616手 | 1217904万 | -4.72 | -20.98% |
| 2015-05-29 | 18.68 | 26.90 | 17.28 | 22.50 | 5564999手 | 1189877万 | 5.59 | 31.06% |
| 2015-04-30 | 16.71 | 19.10 | 15.60 | 18.00 | 4839589手 | 850310万 | 1.09 | 6.45% |
| 2015-03-31 | 13.73 | 16.99 | 13.45 | 16.91 | 6205291手 | 958128万 | 2.51 | 18.48% |
| 2015-02-27 | 13.11 | 13.85 | 12.45 | 13.58 | 1000485手 | 132155万 | -0.35 | -2.53% |
| 2015-01-29 | 13.70 | 14.59 | 12.70 | 13.81 | 2886857手 | 401565万 | 0.06 | 0.44% |
| 2014-12-31 | 15.37 | 15.99 | 12.31 | 13.75 | 4916707手 | 716019万 | -1.52 | -9.95% |
| 2014-11-28 | 14.00 | 16.20 | 13.22 | 15.27 | 3226801手 | 473469万 | 1.64 | 12.03% |
| 2014-10-30 | 12.25 | 14.15 | 11.54 | 13.63 | 2912711手 | 384302万 | 0.88 | 7.30% |
| 2014-09-30 | 9.25 | 12.67 | 9.24 | 12.05 | 3802238手 | 434122万 | 2.67 | 28.46% |
| 2014-08-22 | 8.91 | 9.90 | 8.80 | 9.38 | 2600372手 | 244187万 | 0.41 | 4.57% |
| 2014-07-31 | 8.74 | 9.46 | 8.50 | 8.97 | 1885556手 | 168450万 | 0.11 | 1.24% |
| 2014-06-30 | 8.20 | 9.07 | 7.93 | 8.86 | 1511142手 | 127671万 | 0.46 | 5.60% |
| 2014-05-30 | 8.31 | 8.50 | 7.70 | 8.21 | 721862手 | 58194万 | 0.32 | 4.06% |
| 2014-04-30 | 7.84 | 8.48 | 7.57 | 7.89 | 1190823手 | 97115万 | 0.03 | 0.38% |
| 2014-03-31 | 8.50 | 8.97 | 7.73 | 7.86 | 1627575手 | 134395万 | -0.62 | -7.31% |
| 2014-02-28 | 8.57 | 9.59 | 8.11 | 8.48 | 2614141手 | 234218万 | -0.20 | -2.30% |
| 2014-01-30 | 8.40 | 8.81 | 7.56 | 8.68 | 1951296手 | 159785万 | 0.21 | 2.48% |
| 2013-12-31 | 9.10 | 9.17 | 8.16 | 8.47 | 3638732手 | 311681万 | -1.10 | -11.49% |
| 2013-11-29 | 7.01 | 10.40 | 6.70 | 9.57 | 4449322手 | 420215万 | 2.57 | 36.71% |
| 2013-10-31 | 7.61 | 8.02 | 6.68 | 7.00 | 866211手 | 64552万 | -0.61 | -8.02% |
| 2013-09-30 | 7.19 | 8.20 | 6.98 | 7.61 | 1397726手 | 106111万 | 0.45 | 6.29% |
| 2013-08-30 | 6.53 | 7.34 | 6.49 | 7.16 | 1323022手 | 90642万 | 0.74 | 11.53% |
| 2013-07-31 | 6.25 | 6.85 | 6.00 | 6.42 | 743187手 | 47661万 | 0.19 | 3.05% |
| 2013-06-28 | 8.28 | 8.32 | 5.82 | 6.23 | 591574手 | 42938万 | -2.06 | -24.85% |
| 2013-05-31 | 7.42 | 8.59 | 7.34 | 8.29 | 1306502手 | 105456万 | 0.84 | 11.28% |
| 2013-04-26 | 7.68 | 8.09 | 7.45 | 7.45 | 565896手 | 44029万 | -0.25 | -3.25% |
| 2013-03-29 | 8.43 | 8.64 | 7.60 | 7.70 | 1100054手 | 90310万 | -0.72 | -8.55% |
2319.12 (1.00%)
19664.10 -1.06%
