| 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 | 6.36 | 6.80 | 6.27 | 6.48 | 1815002手 | 117033万 | 0.10 | 1.57% |
| 2022-05-31 | 6.13 | 6.58 | 5.89 | 6.38 | 2477715手 | 154055万 | 0.25 | 4.08% |
| 2022-04-29 | 6.46 | 6.95 | 5.65 | 6.13 | 3129660手 | 201672万 | -0.36 | -5.55% |
| 2022-03-31 | 7.26 | 7.48 | 5.97 | 6.49 | 2389697手 | 159433万 | -0.77 | -10.61% |
| 2022-02-28 | 7.30 | 7.66 | 7.20 | 7.26 | 1461340手 | 108548万 | 0.06 | 0.83% |
| 2022-01-28 | 7.70 | 8.07 | 7.09 | 7.20 | 1577458手 | 122862万 | -0.51 | -6.62% |
| 2021-12-31 | 7.60 | 8.06 | 7.58 | 7.71 | 2565449手 | 199206万 | 0.11 | 1.45% |
| 2021-11-30 | 7.21 | 7.70 | 7.14 | 7.60 | 2176091手 | 161867万 | 0.17 | 2.29% |
| 2021-10-29 | 7.94 | 8.01 | 7.17 | 7.43 | 1584591手 | 120883万 | -0.44 | -5.59% |
| 2021-09-30 | 8.47 | 9.18 | 7.81 | 7.87 | 6783885手 | 583576万 | -0.60 | -7.08% |
| 2021-08-31 | 7.29 | 8.53 | 7.13 | 8.47 | 5956892手 | 480915万 | 1.17 | 16.03% |
| 2021-07-30 | 8.22 | 8.23 | 7.19 | 7.30 | 3409125手 | 264200万 | -0.90 | -10.98% |
| 2021-06-30 | 8.76 | 8.89 | 7.79 | 8.20 | 3217096手 | 268036万 | -0.56 | -6.39% |
| 2021-05-31 | 9.50 | 9.76 | 8.56 | 8.76 | 4516611手 | 404910万 | -0.82 | -8.56% |
| 2021-04-30 | 9.71 | 10.82 | 9.35 | 9.58 | 8887581手 | 887581万 | -0.30 | -3.04% |
| 2021-03-31 | 9.25 | 10.00 | 8.53 | 9.88 | 9938801手 | 919430万 | 0.74 | 8.10% |
| 2021-02-26 | 7.32 | 10.68 | 7.26 | 9.14 | 11097523手 | 1015096万 | 1.62 | 21.54% |
| 2021-01-29 | 7.37 | 8.89 | 7.36 | 7.52 | 5155329手 | 412492万 | 0.16 | 2.17% |
| 2020-12-31 | 8.06 | 8.09 | 7.26 | 7.36 | 4852922手 | 367116万 | -0.40 | -5.16% |
| 2020-11-30 | 7.05 | 7.90 | 6.90 | 7.76 | 4143889手 | 309382万 | 0.72 | 10.23% |
| 2020-10-30 | 7.18 | 7.42 | 7.01 | 7.04 | 2202391手 | 158993万 | -0.02 | -0.28% |
| 2020-09-30 | 7.28 | 8.12 | 7.02 | 7.06 | 6907440手 | 522424万 | -0.22 | -3.02% |
| 2020-08-31 | 7.18 | 7.60 | 7.03 | 7.28 | 5050240手 | 369764万 | 0.10 | 1.39% |
| 2020-07-31 | 6.30 | 7.86 | 6.30 | 7.18 | 8705602手 | 627638万 | 0.87 | 13.79% |
| 2020-06-30 | 6.40 | 6.63 | 6.25 | 6.31 | 2345417手 | 151899万 | -0.09 | -1.41% |
| 2020-05-29 | 6.84 | 7.32 | 6.32 | 6.40 | 4882706手 | 333378万 | -0.48 | -6.98% |
| 2020-04-30 | 6.26 | 7.10 | 6.17 | 6.88 | 5406394手 | 363816万 | 0.62 | 9.90% |
| 2020-03-31 | 6.51 | 7.31 | 6.10 | 6.26 | 6308801手 | 422201万 | -0.15 | -2.34% |
| 2020-02-28 | 5.95 | 6.87 | 5.82 | 6.41 | 4581925手 | 292059万 | -0.20 | -3.03% |
| 2020-01-23 | 6.97 | 7.19 | 6.55 | 6.61 | 3037888手 | 212195万 | -0.33 | -4.75% |
| 2019-12-31 | 6.37 | 6.98 | 6.35 | 6.94 | 3544683手 | 235900万 | 0.59 | 9.29% |
| 2019-11-29 | 6.26 | 6.54 | 6.17 | 6.35 | 2188308手 | 138790万 | 0.09 | 1.44% |
| 2019-10-31 | 6.22 | 6.57 | 6.22 | 6.26 | 1702441手 | 108742万 | 0.00 | 0.00% |
| 2019-09-30 | 6.20 | 6.65 | 6.17 | 6.26 | 2793830手 | 179865万 | 0.09 | 1.46% |
| 2019-08-30 | 6.73 | 6.81 | 6.01 | 6.17 | 2648193手 | 166625万 | -0.60 | -8.86% |
| 2019-07-31 | 6.77 | 7.03 | 6.45 | 6.77 | 3694963手 | 249825万 | 0.11 | 1.65% |
| 2019-06-28 | 6.57 | 7.03 | 6.36 | 6.66 | 2941292手 | 196436万 | 0.10 | 1.52% |
| 2019-05-31 | 7.16 | 7.17 | 6.52 | 6.56 | 3682695手 | 249478万 | -0.79 | -10.75% |
| 2019-04-30 | 7.90 | 8.85 | 7.21 | 7.35 | 11570616手 | 938856万 | -0.44 | -5.65% |
| 2019-03-29 | 7.32 | 8.17 | 7.11 | 7.79 | 10865815手 | 833755万 | 0.46 | 6.28% |
| 2019-02-28 | 6.23 | 7.66 | 6.20 | 7.33 | 6071373手 | 419694万 | 1.13 | 18.23% |
| 2019-01-31 | 6.10 | 6.35 | 5.92 | 6.20 | 4416939手 | 273441万 | 0.13 | 2.14% |
| 2018-12-28 | 6.80 | 7.05 | 6.05 | 6.07 | 4137936手 | 277326万 | -0.59 | -8.86% |
| 2018-11-30 | 7.21 | 7.32 | 6.52 | 6.66 | 4838242手 | 339790万 | -0.31 | -4.45% |
| 2018-10-31 | 10.66 | 10.91 | 6.58 | 6.97 | 4101122手 | 372652万 | -3.95 | -36.17% |
| 2018-09-28 | 10.95 | 11.23 | 10.03 | 10.92 | 4696625手 | 502846万 | -0.02 | -0.18% |
| 2018-08-31 | 11.70 | 12.79 | 10.71 | 10.94 | 10249036手 | 1213084万 | -0.65 | -5.61% |
| 2018-07-31 | 10.61 | 11.77 | 9.22 | 11.59 | 9133906手 | 962901万 | 0.88 | 8.22% |
| 2018-06-29 | 9.61 | 10.77 | 9.14 | 10.71 | 5135917手 | 513161万 | 1.01 | 10.41% |
| 2018-05-31 | 9.39 | 10.85 | 9.37 | 9.70 | 6238386手 | 633747万 | 0.31 | 3.30% |
| 2018-04-27 | 9.01 | 9.70 | 8.54 | 9.39 | 4312624手 | 392280万 | 0.49 | 5.51% |
| 2018-03-30 | 9.58 | 10.25 | 7.91 | 8.90 | 7172810手 | 671148万 | -0.73 | -7.58% |
| 2018-02-28 | 8.72 | 10.10 | 8.01 | 9.63 | 5592964手 | 506860万 | 0.91 | 10.44% |
| 2018-01-31 | 8.56 | 8.91 | 8.27 | 8.72 | 4205724手 | 362858万 | 0.19 | 2.23% |
| 2017-12-29 | 8.01 | 8.67 | 7.75 | 8.53 | 2810451手 | 229617万 | 0.53 | 6.62% |
| 2017-11-30 | 8.88 | 8.92 | 7.63 | 8.00 | 3017059手 | 244600万 | -0.89 | -10.01% |
| 2017-10-31 | 8.97 | 9.27 | 8.71 | 8.89 | 2080930手 | 187994万 | -0.01 | -0.11% |
| 2017-09-29 | 9.16 | 9.32 | 8.68 | 8.90 | 2425228手 | 219453万 | -0.23 | -2.52% |
| 2017-08-31 | 9.27 | 9.60 | 8.63 | 9.13 | 4229108手 | 383468万 | -0.12 | -1.30% |
| 2017-07-31 | 8.67 | 9.66 | 8.52 | 9.25 | 4975173手 | 452266万 | 0.61 | 7.06% |
| 2017-06-30 | 7.85 | 8.75 | 7.75 | 8.64 | 2772357手 | 229093万 | 0.75 | 9.51% |
| 2017-05-31 | 8.36 | 8.57 | 7.50 | 7.89 | 2341812手 | 189168万 | -0.45 | -5.40% |
| 2017-04-28 | 9.48 | 9.51 | 7.90 | 8.34 | 3368269手 | 298396万 | -0.55 | -6.19% |
| 2017-03-31 | 9.28 | 9.58 | 8.61 | 8.89 | 6315136手 | 575000万 | -0.35 | -3.79% |
| 2017-02-28 | 8.08 | 9.46 | 7.87 | 9.24 | 4589841手 | 403865万 | 1.14 | 14.07% |
| 2017-01-26 | 7.34 | 8.16 | 7.21 | 8.10 | 2310131手 | 178823万 | 0.79 | 10.81% |
| 2016-12-30 | 7.85 | 7.94 | 7.19 | 7.31 | 1950772手 | 145675万 | -0.54 | -6.88% |
| 2016-11-30 | 7.11 | 8.47 | 7.11 | 7.85 | 4247387手 | 334771万 | 0.64 | 8.88% |
| 2016-10-28 | 7.33 | 7.50 | 7.11 | 7.21 | 1949296手 | 143297万 | -0.12 | -1.64% |
| 2016-09-30 | 6.95 | 7.55 | 6.81 | 7.33 | 2999498手 | 217752万 | 0.40 | 5.77% |
| 2016-08-31 | 6.56 | 7.29 | 6.47 | 6.93 | 2775002手 | 190974万 | 0.37 | 5.64% |
| 2016-07-29 | 6.48 | 6.97 | 6.44 | 6.56 | 2411697手 | 162178万 | 0.08 | 1.24% |
| 2016-06-30 | 6.62 | 6.68 | 6.23 | 6.48 | 1535579手 | 99340万 | -0.14 | -2.12% |
| 2016-05-31 | 6.88 | 7.15 | 6.24 | 6.62 | 1906807手 | 125270万 | -0.26 | -3.78% |
| 2016-04-29 | 6.86 | 7.96 | 6.69 | 6.88 | 3805008手 | 275082万 | 0.00 | 0.00% |
| 2016-03-31 | 5.93 | 7.19 | 5.88 | 6.88 | 3904231手 | 262430万 | 0.98 | 16.61% |
| 2016-02-29 | 6.37 | 6.92 | 5.78 | 5.90 | 2249291手 | 146081万 | -0.49 | -7.67% |
| 2016-01-29 | 8.29 | 8.34 | 6.07 | 6.39 | 2641424手 | 190590万 | -1.90 | -22.92% |
| 2015-12-31 | 8.09 | 8.72 | 7.77 | 8.29 | 3245125手 | 270034万 | 0.23 | 2.85% |
| 2015-11-30 | 8.40 | 9.60 | 7.74 | 8.06 | 5839133手 | 526733万 | -0.54 | -6.28% |
| 2015-10-30 | 7.38 | 8.86 | 7.34 | 8.60 | 4904155手 | 409816万 | 1.22 | 16.53% |
| 2015-09-30 | 8.39 | 8.66 | 6.98 | 7.38 | 3715594手 | 293695万 | -1.00 | -11.93% |
| 2015-08-31 | 9.70 | 12.07 | 7.57 | 8.38 | 8478468手 | 877507万 | -1.22 | -12.71% |
| 2015-07-31 | 11.68 | 11.98 | 7.45 | 9.60 | 12015874手 | 1202022万 | -2.22 | -18.78% |
| 2015-06-30 | 14.54 | 16.98 | 9.91 | 11.82 | 10986314手 | 1653442万 | -2.48 | -17.34% |
| 2015-05-29 | 14.40 | 16.53 | 12.45 | 14.30 | 9240666手 | 1348906万 | 0.63 | 4.44% |
| 2015-04-30 | 13.55 | 15.92 | 13.10 | 14.20 | 9430220手 | 1357276万 | 0.71 | 5.26% |
| 2015-03-31 | 11.45 | 14.59 | 11.02 | 13.49 | 10198583手 | 1264879万 | 1.46 | 12.86% |
| 2015-02-27 | 10.01 | 11.70 | 9.68 | 11.35 | 2638722手 | 283526万 | 0.87 | 8.18% |
| 2015-01-29 | 12.64 | 13.18 | 10.11 | 10.63 | 6244113手 | 713204万 | -1.95 | -15.50% |
| 2014-12-31 | 8.31 | 13.50 | 8.20 | 12.58 | 11873049手 | 1244974万 | 4.29 | 51.75% |
| 2014-11-28 | 7.26 | 8.99 | 7.23 | 8.29 | 5136760手 | 427633万 | 1.05 | 14.50% |
| 2014-10-30 | 7.12 | 7.65 | 6.73 | 7.24 | 1697378手 | 121339万 | 0.18 | 2.53% |
| 2014-09-30 | 6.24 | 7.20 | 6.24 | 7.12 | 2209169手 | 150319万 | 0.63 | 9.71% |
| 2014-08-22 | 6.30 | 6.56 | 6.20 | 6.49 | 3201274手 | 205017万 | 0.16 | 2.53% |
| 2014-07-31 | 5.82 | 6.61 | 5.77 | 6.33 | 2610144手 | 161813万 | 0.51 | 8.76% |
| 2014-06-30 | 6.10 | 6.22 | 5.67 | 5.82 | 774125手 | 45903万 | -0.31 | -5.09% |
| 2014-05-30 | 6.01 | 6.59 | 6.00 | 6.09 | 1987334手 | 125123万 | 0.06 | 0.99% |
| 2014-04-30 | 5.87 | 6.17 | 5.66 | 6.03 | 2126450手 | 127516万 | 0.19 | 3.25% |
| 2014-03-31 | 5.79 | 6.23 | 5.46 | 5.84 | 3577729手 | 211189万 | 0.03 | 0.52% |
| 2014-02-28 | 5.97 | 6.28 | 5.68 | 5.81 | 1484274手 | 89605万 | -0.20 | -3.33% |
| 2014-01-30 | 6.36 | 6.41 | 5.61 | 6.01 | 1771649手 | 104558万 | -0.35 | -5.50% |
| 2013-12-31 | 6.70 | 7.13 | 6.20 | 6.36 | 2006985手 | 133816万 | -0.41 | -6.06% |
| 2013-11-29 | 6.54 | 6.86 | 6.24 | 6.77 | 1234428手 | 80725万 | 0.25 | 3.83% |
| 2013-10-31 | 6.83 | 7.50 | 6.15 | 6.52 | 1560327手 | 108412万 | -0.30 | -4.40% |
| 2013-09-30 | 6.50 | 7.89 | 6.40 | 6.82 | 3514022手 | 248589万 | 0.37 | 5.74% |
| 2013-08-30 | 6.18 | 6.82 | 6.08 | 6.45 | 2277500手 | 145662万 | 0.34 | 5.57% |
| 2013-07-31 | 6.47 | 6.90 | 6.00 | 6.11 | 1521416手 | 96417万 | -0.39 | -6.00% |
| 2013-06-28 | 8.41 | 8.46 | 5.90 | 6.50 | 1267157手 | 91455万 | -1.86 | -22.25% |
2319.12 (1.00%)
19664.10 -1.06%
