| 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 | 7.58 | 8.38 | 7.15 | 7.46 | 1515223手 | 116483万 | -0.12 | -1.58% |
| 2022-05-31 | 6.15 | 8.10 | 6.00 | 7.58 | 1003535手 | 69607万 | 1.45 | 23.65% |
| 2022-04-29 | 7.08 | 7.77 | 5.87 | 6.13 | 1014487手 | 71522万 | -1.01 | -14.15% |
| 2022-03-31 | 7.72 | 7.87 | 6.72 | 7.14 | 780008手 | 56695万 | -0.58 | -7.51% |
| 2022-02-28 | 7.12 | 7.86 | 6.96 | 7.72 | 742696手 | 55516万 | 0.74 | 10.60% |
| 2022-01-28 | 8.42 | 8.49 | 6.60 | 6.98 | 1337835手 | 103546万 | -1.41 | -16.81% |
| 2021-12-31 | 7.88 | 8.58 | 7.61 | 8.39 | 2026992手 | 162761万 | 0.48 | 6.07% |
| 2021-11-30 | 6.98 | 8.01 | 6.95 | 7.91 | 1346475手 | 101503万 | 0.90 | 12.84% |
| 2021-10-29 | 7.13 | 7.35 | 6.70 | 7.01 | 625522手 | 44342万 | -0.10 | -1.41% |
| 2021-09-30 | 7.94 | 8.69 | 7.00 | 7.11 | 2502199手 | 199952万 | -0.82 | -10.34% |
| 2021-08-31 | 7.75 | 8.40 | 7.33 | 7.93 | 5446133手 | 430961万 | 0.11 | 1.41% |
| 2021-07-30 | 6.71 | 9.63 | 6.35 | 7.82 | 6062851手 | 498189万 | 1.13 | 16.89% |
| 2021-06-30 | 6.53 | 6.95 | 6.38 | 6.69 | 898637手 | 59991万 | 0.19 | 2.92% |
| 2021-05-31 | 6.50 | 6.57 | 6.26 | 6.50 | 519754手 | 33447万 | 0.04 | 0.62% |
| 2021-04-30 | 6.53 | 6.84 | 6.42 | 6.46 | 684896手 | 45382万 | -0.09 | -1.37% |
| 2021-03-31 | 6.51 | 6.84 | 6.35 | 6.55 | 664501手 | 43668万 | -0.01 | -0.15% |
| 2021-02-26 | 6.80 | 6.84 | 6.02 | 6.56 | 610586手 | 39373万 | -0.21 | -3.10% |
| 2021-01-29 | 7.20 | 8.58 | 6.70 | 6.77 | 2740768手 | 207451万 | -0.40 | -5.58% |
| 2020-12-31 | 7.38 | 7.40 | 6.48 | 7.17 | 941607手 | 65159万 | -0.06 | -0.83% |
| 2020-11-30 | 7.04 | 7.35 | 6.82 | 7.23 | 1018721手 | 72517万 | 0.24 | 3.43% |
| 2020-10-30 | 8.14 | 8.50 | 6.97 | 6.99 | 767488手 | 60902万 | -1.13 | -13.92% |
| 2020-09-30 | 8.67 | 8.94 | 7.75 | 8.12 | 1336167手 | 110883万 | -0.55 | -6.34% |
| 2020-08-31 | 8.56 | 10.33 | 8.24 | 8.67 | 4118323手 | 387243万 | 0.17 | 2.00% |
| 2020-07-31 | 7.13 | 9.14 | 6.99 | 8.50 | 5111830手 | 421438万 | 1.39 | 19.55% |
| 2020-06-30 | 6.84 | 7.80 | 6.78 | 7.11 | 2413283手 | 173386万 | 0.26 | 3.80% |
| 2020-05-29 | 6.41 | 7.57 | 6.38 | 6.85 | 2402554手 | 166552万 | 0.39 | 6.04% |
| 2020-04-30 | 6.09 | 7.07 | 6.01 | 6.46 | 2192319手 | 144934万 | 0.37 | 6.08% |
| 2020-03-31 | 6.36 | 8.87 | 6.08 | 6.09 | 4736845手 | 354092万 | -0.22 | -3.49% |
| 2020-02-28 | 5.93 | 7.17 | 5.34 | 6.31 | 1985744手 | 129317万 | -0.28 | -4.25% |
| 2020-01-23 | 7.32 | 7.57 | 6.48 | 6.59 | 1453749手 | 105711万 | -0.71 | -9.73% |
| 2019-12-31 | 6.59 | 7.75 | 6.46 | 7.30 | 2748611手 | 193147万 | 0.71 | 10.77% |
| 2019-11-29 | 6.35 | 6.85 | 6.03 | 6.59 | 789864手 | 51223万 | 0.24 | 3.78% |
| 2019-10-31 | 6.66 | 6.88 | 6.35 | 6.35 | 474231手 | 31392万 | -0.39 | -5.79% |
| 2019-09-30 | 7.63 | 8.16 | 6.74 | 6.74 | 1755376手 | 134599万 | -0.68 | -9.16% |
| 2019-08-30 | 6.88 | 7.51 | 6.58 | 7.42 | 1486258手 | 106738万 | 0.50 | 7.22% |
| 2019-07-31 | 7.03 | 7.35 | 6.43 | 6.92 | 903321手 | 62507万 | 0.02 | 0.29% |
| 2019-06-28 | 7.31 | 7.45 | 6.83 | 6.90 | 786695手 | 55980万 | -0.38 | -5.22% |
| 2019-05-31 | 7.10 | 7.43 | 6.38 | 7.28 | 1062981手 | 74841万 | 0.00 | 0.00% |
| 2019-04-30 | 7.54 | 9.06 | 6.96 | 7.28 | 3151642手 | 257295万 | -0.20 | -2.67% |
| 2019-03-29 | 6.81 | 8.05 | 6.65 | 7.48 | 3190443手 | 232482万 | 0.70 | 10.32% |
| 2019-02-28 | 5.70 | 7.11 | 5.70 | 6.78 | 1789997手 | 117259万 | 1.08 | 18.95% |
| 2019-01-31 | 5.61 | 7.20 | 5.56 | 5.70 | 2839992手 | 183407万 | 0.09 | 1.60% |
| 2018-12-28 | 5.87 | 6.36 | 5.50 | 5.61 | 1293765手 | 77478万 | -0.17 | -2.94% |
| 2018-11-30 | 5.68 | 6.17 | 5.53 | 5.78 | 896857手 | 52358万 | 0.15 | 2.66% |
| 2018-10-31 | 6.46 | 6.47 | 5.12 | 5.63 | 593219手 | 33817万 | -0.94 | -14.31% |
| 2018-09-28 | 6.18 | 6.97 | 6.00 | 6.57 | 1328734手 | 86763万 | 0.39 | 6.31% |
| 2018-08-31 | 6.17 | 6.58 | 5.72 | 6.18 | 914674手 | 56720万 | 0.00 | 0.00% |
| 2018-07-31 | 5.93 | 6.59 | 5.70 | 6.18 | 652017手 | 39677万 | 0.26 | 4.39% |
| 2018-06-29 | 6.57 | 6.70 | 5.56 | 5.92 | 540570手 | 33222万 | -0.66 | -10.03% |
| 2018-05-31 | 7.59 | 7.63 | 6.50 | 6.58 | 935404手 | 66774万 | -1.24 | -15.86% |
| 2018-04-27 | 7.67 | 8.39 | 7.15 | 7.82 | 1570687手 | 123442万 | 0.20 | 2.62% |
| 2018-03-30 | 7.00 | 8.26 | 6.67 | 7.62 | 1006209手 | 74701万 | 0.62 | 8.86% |
| 2018-02-28 | 7.32 | 7.49 | 6.17 | 7.00 | 403592手 | 27326万 | -0.51 | -6.79% |
| 2018-01-31 | 8.59 | 8.77 | 7.29 | 7.51 | 632312手 | 52483万 | -1.03 | -12.06% |
| 2017-12-29 | 8.31 | 9.71 | 8.23 | 8.54 | 997826手 | 89163万 | 0.25 | 3.02% |
| 2017-11-30 | 9.40 | 9.42 | 8.10 | 8.29 | 676099手 | 59813万 | -1.11 | -11.81% |
| 2017-10-31 | 11.36 | 11.57 | 9.21 | 9.40 | 1189501手 | 125433万 | -1.98 | -17.40% |
| 2017-09-29 | 10.26 | 11.46 | 9.88 | 11.38 | 1834695手 | 192551万 | 1.11 | 10.81% |
| 2017-08-31 | 10.00 | 10.98 | 9.57 | 10.27 | 1618525手 | 166902万 | 0.19 | 1.89% |
| 2017-07-31 | 10.14 | 10.90 | 9.16 | 10.08 | 1103354手 | 111822万 | -0.05 | -0.49% |
| 2017-06-30 | 9.31 | 10.97 | 8.68 | 10.13 | 1216579手 | 120707万 | 0.82 | 8.81% |
| 2017-05-31 | 11.64 | 11.75 | 8.77 | 9.31 | 1144559手 | 118441万 | -2.27 | -19.60% |
| 2017-04-28 | 14.25 | 15.68 | 10.74 | 11.58 | 2021457手 | 282288万 | -2.79 | -19.41% |
| 2017-03-31 | 15.96 | 16.70 | 14.29 | 14.37 | 3434114手 | 526140万 | -1.58 | -9.91% |
| 2017-02-28 | 13.04 | 17.25 | 12.78 | 15.95 | 6892817手 | 1082959万 | 2.91 | 22.32% |
| 2017-01-26 | 12.19 | 13.58 | 11.77 | 13.04 | 1315902手 | 168907万 | 0.85 | 6.97% |
| 2016-12-30 | 13.10 | 13.29 | 11.65 | 12.19 | 993795手 | 122817万 | -0.91 | -6.95% |
| 2016-11-30 | 13.27 | 13.62 | 12.56 | 13.10 | 1571253手 | 207158万 | -0.34 | -2.53% |
| 2016-10-28 | 11.80 | 13.86 | 11.80 | 13.44 | 2165824手 | 284293万 | 1.71 | 14.58% |
| 2016-09-30 | 12.58 | 12.90 | 11.50 | 11.73 | 1841870手 | 227367万 | -0.80 | -6.38% |
| 2016-08-31 | 11.46 | 12.65 | 10.80 | 12.53 | 1718111手 | 200822万 | 1.12 | 9.82% |
| 2016-07-29 | 11.15 | 12.80 | 11.08 | 11.41 | 2689150手 | 323805万 | 0.29 | 2.61% |
| 2016-06-30 | 10.98 | 11.50 | 10.04 | 11.12 | 1761967手 | 191697万 | 0.09 | 0.82% |
| 2016-05-31 | 11.73 | 12.25 | 9.68 | 11.03 | 1390699手 | 151188万 | -0.76 | -6.45% |
| 2016-04-29 | 12.90 | 13.79 | 11.26 | 11.79 | 2965369手 | 380739万 | -1.29 | -9.86% |
| 2016-03-31 | 10.50 | 13.80 | 10.35 | 13.08 | 5470145手 | 673543万 | 2.63 | 25.17% |
| 2016-02-29 | 9.61 | 13.30 | 9.08 | 10.45 | 3926622手 | 466188万 | 0.86 | 8.97% |
| 2016-01-29 | 14.15 | 14.85 | 9.06 | 9.59 | 5140094手 | 616513万 | -4.59 | -32.37% |
| 2015-12-31 | 10.55 | 15.26 | 9.91 | 14.18 | 3955390手 | 487823万 | 3.62 | 34.28% |
| 2015-11-30 | 9.90 | 12.15 | 9.60 | 10.56 | 3767356手 | 416563万 | 0.27 | 2.62% |
| 2015-10-30 | 7.96 | 11.09 | 7.82 | 10.29 | 3501360手 | 336010万 | 2.39 | 30.25% |
| 2015-09-30 | 9.95 | 9.95 | 7.01 | 7.90 | 2773078手 | 227021万 | -2.32 | -22.70% |
| 2015-08-31 | 12.78 | 14.40 | 8.50 | 10.22 | 5952529手 | 718645万 | -2.94 | -22.34% |
| 2015-07-31 | 13.76 | 15.49 | 6.65 | 13.16 | 5309921手 | 636548万 | -0.74 | -5.32% |
| 2015-06-30 | 18.40 | 20.88 | 12.03 | 13.90 | 2788200手 | 507312万 | -4.30 | -23.63% |
| 2015-05-29 | 13.79 | 20.97 | 13.61 | 18.20 | 3858819手 | 642706万 | 4.75 | 35.98% |
| 2015-04-30 | 12.09 | 14.50 | 12.05 | 13.20 | 3567980手 | 477146万 | 1.09 | 9.00% |
| 2015-03-31 | 10.13 | 12.75 | 9.96 | 12.11 | 3236710手 | 365408万 | 2.31 | 22.96% |
| 2015-02-27 | 8.98 | 10.39 | 8.67 | 10.06 | 914898手 | 87867万 | 1.04 | 11.53% |
| 2015-01-29 | 8.74 | 9.32 | 8.24 | 9.02 | 863105手 | 76282万 | 0.29 | 3.32% |
| 2014-12-31 | 9.92 | 11.20 | 8.60 | 8.73 | 1729971手 | 174154万 | -1.25 | -12.53% |
| 2014-11-28 | 10.67 | 10.85 | 9.22 | 9.98 | 692608手 | 69977万 | -1.01 | -9.19% |
| 2014-10-30 | 11.24 | 11.86 | 9.86 | 10.99 | 1000640手 | 110997万 | 0.26 | 2.31% |
| 2014-09-30 | 7.95 | 11.65 | 7.93 | 11.23 | 1743509手 | 174080万 | 3.03 | 36.95% |
| 2014-08-22 | 7.59 | 8.49 | 7.36 | 8.20 | 1299974手 | 102550万 | 0.57 | 7.47% |
| 2014-07-31 | 6.62 | 8.12 | 6.57 | 7.63 | 2071473手 | 152111万 | 0.94 | 14.05% |
| 2014-06-30 | 6.21 | 6.75 | 5.95 | 6.69 | 644799手 | 40579万 | 0.26 | 4.19% |
| 2014-05-30 | 5.89 | 6.28 | 5.75 | 6.21 | 583883手 | 35618万 | 0.30 | 5.08% |
| 2014-04-30 | 6.23 | 6.96 | 5.77 | 5.91 | 1475350手 | 96209万 | -0.32 | -5.14% |
| 2014-03-31 | 6.49 | 6.82 | 5.93 | 6.23 | 1348429手 | 86384万 | -0.16 | -2.50% |
| 2014-02-28 | 5.99 | 6.73 | 5.86 | 6.39 | 1384399手 | 88107万 | 0.44 | 7.39% |
| 2014-01-30 | 5.85 | 6.04 | 5.26 | 5.95 | 870447手 | 49597万 | 0.10 | 1.71% |
| 2013-12-31 | 6.75 | 6.78 | 5.56 | 5.85 | 1393476手 | 86165万 | -1.12 | -16.07% |
| 2013-11-29 | 5.25 | 7.44 | 5.01 | 6.97 | 3176416手 | 205918万 | 1.60 | 29.80% |
| 2013-10-31 | 5.52 | 5.71 | 4.75 | 5.37 | 774499手 | 42268万 | -0.14 | -2.54% |
| 2013-09-30 | 5.50 | 6.29 | 5.44 | 5.51 | 1379726手 | 79965万 | -0.02 | -0.36% |
| 2013-08-30 | 5.55 | 5.99 | 5.41 | 5.53 | 1187662手 | 67035万 | -0.02 | -0.36% |
| 2013-07-31 | 5.22 | 6.50 | 5.13 | 5.55 | 1849902手 | 108308万 | 0.31 | 5.92% |
| 2013-06-28 | 6.58 | 6.69 | 5.11 | 5.24 | 1227742手 | 73995万 | -1.34 | -20.36% |
| 2013-05-31 | 6.19 | 6.96 | 6.10 | 6.58 | 1630288手 | 106676万 | 0.39 | 6.30% |
| 2013-04-26 | 6.65 | 6.96 | 5.66 | 6.19 | 2023769手 | 126292万 | -0.38 | -5.78% |
| 2013-03-29 | 7.35 | 7.62 | 6.42 | 6.57 | 1244940手 | 86935万 | -0.77 | -10.49% |
| 2013-02-28 | 6.86 | 7.75 | 6.48 | 7.34 | 1003459手 | 72087万 | 0.48 | 7.00% |
| 2013-01-31 | 5.25 | 7.50 | 5.06 | 6.86 | 2187160手 | 142910万 | 1.62 | 30.92% |
| 2012-12-31 | 4.44 | 5.28 | 4.36 | 5.24 | 661286手 | 32458万 | 0.78 | 17.49% |
| 2012-11-30 | 5.65 | 5.85 | 4.38 | 4.46 | 264319手 | 13940万 | -1.19 | -21.06% |
| 2012-10-31 | 6.10 | 6.25 | 5.57 | 5.65 | 291566手 | 17328万 | -0.44 | -7.22% |
| 2012-09-28 | 6.20 | 7.27 | 5.81 | 6.09 | 759314手 | 50080万 | -0.11 | -1.77% |
| 2012-08-31 | 6.01 | 6.85 | 5.80 | 6.20 | 542166手 | 35513万 | 0.15 | 2.48% |
| 2012-07-31 | 6.86 | 6.92 | 5.95 | 6.05 | 354924手 | 22828万 | -0.76 | -11.16% |
2319.12 (1.00%)
19664.10 -1.06%
