| 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 | 6.45 | 7.57 | 6.37 | 6.96 | 4583129手 | 315817万 | 0.52 | 8.07% |
| 2022-05-31 | 6.45 | 6.90 | 6.07 | 6.44 | 2899856手 | 185453万 | -0.12 | -1.83% |
| 2022-04-29 | 7.71 | 8.01 | 6.14 | 6.56 | 4132211手 | 299537万 | -1.18 | -15.24% |
| 2022-03-31 | 8.25 | 8.32 | 7.34 | 7.74 | 3101317手 | 240770万 | -0.51 | -6.18% |
| 2022-02-28 | 8.53 | 8.86 | 8.11 | 8.25 | 1859892手 | 158954万 | -0.22 | -2.60% |
| 2022-01-28 | 8.81 | 8.93 | 8.40 | 8.47 | 3015086手 | 263475万 | -0.31 | -3.53% |
| 2021-12-31 | 8.76 | 9.77 | 8.43 | 8.78 | 7094775手 | 647487万 | 0.00 | 0.00% |
| 2021-11-30 | 8.61 | 9.33 | 8.58 | 8.78 | 4255920手 | 382501万 | 0.16 | 1.86% |
| 2021-10-29 | 8.71 | 8.84 | 8.11 | 8.62 | 2663535手 | 227828万 | -0.01 | -0.12% |
| 2021-09-30 | 8.50 | 9.54 | 8.46 | 8.63 | 6967489手 | 631827万 | 0.09 | 1.05% |
| 2021-08-31 | 7.76 | 8.73 | 7.62 | 8.54 | 4855377手 | 403034万 | 0.75 | 9.63% |
| 2021-07-30 | 8.53 | 8.59 | 7.78 | 7.79 | 2871369手 | 234987万 | -0.66 | -7.81% |
| 2021-06-30 | 8.85 | 8.89 | 8.37 | 8.45 | 2563308手 | 221208万 | -0.44 | -4.95% |
| 2021-05-31 | 8.25 | 9.09 | 8.04 | 8.89 | 3122367手 | 268661万 | 0.67 | 8.15% |
| 2021-04-30 | 8.65 | 8.73 | 8.06 | 8.22 | 2060410手 | 173578万 | -0.40 | -4.64% |
| 2021-03-31 | 8.89 | 9.11 | 8.53 | 8.62 | 3171225手 | 277413万 | -0.23 | -2.60% |
| 2021-02-26 | 8.88 | 9.18 | 8.44 | 8.85 | 2183685手 | 192871万 | -0.01 | -0.11% |
| 2021-01-29 | 9.94 | 10.05 | 8.76 | 8.86 | 5632934手 | 536351万 | -0.96 | -9.78% |
| 2020-12-31 | 10.20 | 10.45 | 9.15 | 9.82 | 4760123手 | 461577万 | -0.13 | -1.31% |
| 2020-11-30 | 9.32 | 10.30 | 9.21 | 9.95 | 4342034手 | 424707万 | 0.63 | 6.76% |
| 2020-10-30 | 10.02 | 10.49 | 9.30 | 9.32 | 2841402手 | 285134万 | -0.56 | -5.67% |
| 2020-09-30 | 10.66 | 10.76 | 9.57 | 9.88 | 5780868手 | 585874万 | -0.84 | -7.84% |
| 2020-08-31 | 11.45 | 11.54 | 10.20 | 10.72 | 9624304手 | 1051209万 | -0.50 | -4.46% |
| 2020-07-31 | 8.42 | 12.28 | 8.38 | 11.22 | 24203118手 | 2644346万 | 2.77 | 32.78% |
| 2020-06-30 | 8.20 | 8.94 | 7.94 | 8.45 | 5757921手 | 481929万 | 0.45 | 5.62% |
| 2020-05-29 | 8.03 | 8.43 | 7.77 | 8.00 | 2667006手 | 217316万 | -0.15 | -1.84% |
| 2020-04-30 | 8.28 | 8.63 | 7.68 | 8.15 | 4287377手 | 353748万 | -0.14 | -1.69% |
| 2020-03-31 | 9.13 | 10.68 | 8.21 | 8.29 | 11800692手 | 1118557万 | -0.73 | -8.09% |
| 2020-02-28 | 7.77 | 9.85 | 7.20 | 9.02 | 10722898手 | 961944万 | 0.39 | 4.52% |
| 2020-01-23 | 9.48 | 9.55 | 8.56 | 8.63 | 5402315手 | 492653万 | -0.67 | -7.20% |
| 2019-12-31 | 7.90 | 9.36 | 7.78 | 9.30 | 8022682手 | 699242万 | 1.47 | 18.77% |
| 2019-11-29 | 8.18 | 8.53 | 7.76 | 7.83 | 2909865手 | 236219万 | -0.37 | -4.51% |
| 2019-10-31 | 8.08 | 8.64 | 8.01 | 8.20 | 3009793手 | 250841万 | 0.07 | 0.86% |
| 2019-09-30 | 8.18 | 9.07 | 8.11 | 8.13 | 5486377手 | 474520万 | -0.02 | -0.24% |
| 2019-08-30 | 8.84 | 8.93 | 8.01 | 8.15 | 5069035手 | 425344万 | -0.73 | -8.22% |
| 2019-07-31 | 9.09 | 9.67 | 8.80 | 8.88 | 8218163手 | 756819万 | 0.07 | 0.80% |
| 2019-06-28 | 8.61 | 9.18 | 7.95 | 8.81 | 6933389手 | 602566万 | 0.24 | 2.80% |
| 2019-05-31 | 9.22 | 9.39 | 8.16 | 8.57 | 8816240手 | 766813万 | -1.26 | -12.82% |
| 2019-04-30 | 10.18 | 11.33 | 9.67 | 9.83 | 18132916手 | 1923995万 | -0.35 | -3.44% |
| 2019-03-29 | 8.81 | 10.43 | 8.65 | 10.18 | 14017274手 | 1341063万 | 1.49 | 17.15% |
| 2019-02-28 | 6.72 | 9.70 | 6.72 | 8.69 | 6893177手 | 577415万 | 2.05 | 30.87% |
| 2019-01-31 | 6.28 | 7.22 | 6.21 | 6.64 | 3307428手 | 227000万 | 0.38 | 6.07% |
| 2018-12-28 | 7.13 | 7.21 | 6.08 | 6.26 | 2321667手 | 154612万 | -0.56 | -8.21% |
| 2018-11-30 | 6.33 | 7.64 | 6.20 | 6.82 | 5984748手 | 410130万 | 0.49 | 7.74% |
| 2018-10-31 | 6.19 | 6.65 | 5.03 | 6.33 | 4028053手 | 241220万 | 0.08 | 1.28% |
| 2018-09-28 | 6.12 | 6.32 | 5.92 | 6.25 | 1293370手 | 79429万 | 0.13 | 2.12% |
| 2018-08-31 | 6.34 | 6.39 | 5.94 | 6.12 | 1820840手 | 111905万 | -0.22 | -3.47% |
| 2018-07-31 | 6.39 | 6.55 | 6.03 | 6.34 | 2288959手 | 144060万 | -0.07 | -1.09% |
| 2018-06-29 | 7.14 | 7.42 | 6.05 | 6.41 | 2098865手 | 140398万 | -0.75 | -10.47% |
| 2018-05-31 | 7.76 | 8.03 | 7.07 | 7.16 | 1938609手 | 150232万 | -0.51 | -6.65% |
| 2018-04-27 | 7.86 | 8.10 | 7.51 | 7.67 | 1752013手 | 137204万 | -0.19 | -2.42% |
| 2018-03-30 | 8.00 | 8.31 | 7.40 | 7.86 | 2440298手 | 194420万 | -0.21 | -2.60% |
| 2018-02-28 | 8.87 | 8.89 | 7.52 | 8.07 | 2089997手 | 172040万 | -0.77 | -8.71% |
| 2018-01-31 | 8.79 | 9.57 | 8.46 | 8.84 | 5094246手 | 460089万 | 0.07 | 0.80% |
| 2017-12-29 | 9.32 | 9.38 | 8.58 | 8.77 | 1925280手 | 173326万 | -0.55 | -5.90% |
| 2017-11-30 | 9.66 | 10.04 | 9.10 | 9.32 | 3145447手 | 300321万 | -0.34 | -3.52% |
| 2017-10-31 | 10.51 | 10.56 | 9.61 | 9.66 | 2083153手 | 211036万 | -0.64 | -6.21% |
| 2017-09-29 | 10.98 | 11.08 | 10.22 | 10.30 | 4059822手 | 432709万 | -0.68 | -6.19% |
| 2017-08-31 | 10.58 | 11.19 | 10.19 | 10.98 | 8125601手 | 866430万 | 0.40 | 3.78% |
| 2017-07-31 | 10.05 | 10.79 | 9.51 | 10.58 | 6978156手 | 714621万 | 0.53 | 5.27% |
| 2017-06-30 | 9.65 | 10.23 | 9.40 | 10.05 | 4126720手 | 408059万 | 0.36 | 3.71% |
| 2017-05-31 | 11.13 | 11.19 | 9.20 | 9.69 | 4857188手 | 479055万 | -1.50 | -13.40% |
| 2017-04-28 | 11.94 | 12.27 | 10.93 | 11.19 | 3546010手 | 416869万 | -0.74 | -6.20% |
| 2017-03-31 | 12.34 | 12.63 | 11.81 | 11.93 | 4715722手 | 574183万 | -0.43 | -3.48% |
| 2017-02-28 | 12.17 | 12.86 | 11.78 | 12.36 | 4826725手 | 598016万 | 0.20 | 1.65% |
| 2017-01-26 | 12.38 | 12.58 | 11.50 | 12.16 | 3144689手 | 384231万 | -0.20 | -1.62% |
| 2016-12-30 | 13.88 | 14.02 | 11.97 | 12.36 | 6505010手 | 835643万 | -1.52 | -10.95% |
| 2016-11-30 | 13.12 | 14.73 | 13.07 | 13.88 | 13839457手 | 1931004万 | 0.87 | 6.69% |
| 2016-10-28 | 12.37 | 13.55 | 12.25 | 13.01 | 5406529手 | 694724万 | 0.78 | 6.38% |
| 2016-09-30 | 13.00 | 13.07 | 11.92 | 12.23 | 4507048手 | 564672万 | -0.79 | -6.07% |
| 2016-08-31 | 12.08 | 13.68 | 11.78 | 13.02 | 9392358手 | 1211186万 | 0.92 | 7.60% |
| 2016-07-29 | 12.96 | 13.66 | 12.08 | 12.10 | 10552562手 | 1379645万 | -0.81 | -6.27% |
| 2016-06-30 | 12.47 | 13.44 | 11.54 | 12.91 | 10771358手 | 1358772万 | 0.46 | 3.69% |
| 2016-05-31 | 12.23 | 12.77 | 11.11 | 12.45 | 6753248手 | 801325万 | 0.18 | 1.47% |
| 2016-04-29 | 14.09 | 14.38 | 12.10 | 12.27 | 6094490手 | 796993万 | -1.88 | -13.29% |
| 2016-03-31 | 11.29 | 14.52 | 10.86 | 14.15 | 11598462手 | 1545608万 | 2.87 | 25.44% |
| 2016-02-29 | 13.26 | 13.60 | 10.88 | 11.28 | 5194759手 | 665079万 | -2.08 | -15.57% |
| 2016-01-29 | 17.38 | 17.55 | 12.50 | 13.36 | 11092665手 | 1570235万 | -4.14 | -23.66% |
| 2015-12-31 | 17.09 | 19.75 | 16.08 | 17.50 | 17699814手 | 3136094万 | 0.14 | 0.81% |
| 2015-11-30 | 13.78 | 20.20 | 13.66 | 17.36 | 29827774手 | 5348524万 | 3.36 | 24.00% |
| 2015-10-30 | 11.21 | 14.80 | 11.16 | 14.00 | 10542321手 | 1393551万 | 3.00 | 27.27% |
| 2015-09-30 | 11.18 | 12.53 | 9.93 | 11.00 | 9324123手 | 1055108万 | -0.39 | -3.42% |
| 2015-08-31 | 15.03 | 17.25 | 9.89 | 11.39 | 10029378手 | 1404282万 | -3.84 | -25.21% |
| 2015-07-31 | 19.01 | 19.79 | 13.65 | 15.23 | 16276364手 | 2780643万 | -4.24 | -21.78% |
| 2015-06-30 | 23.30 | 26.85 | 16.30 | 19.47 | 11199415手 | 2628337万 | -3.73 | -16.08% |
| 2015-05-29 | 23.70 | 26.45 | 22.44 | 23.20 | 9121325手 | 2225405万 | -1.32 | -5.37% |
| 2015-04-30 | 21.10 | 27.86 | 20.87 | 24.59 | 15149030手 | 3743472万 | 3.76 | 18.05% |
| 2015-03-31 | 18.13 | 22.35 | 17.18 | 20.83 | 18016362手 | 3468667万 | 2.57 | 14.56% |
| 2015-02-27 | 16.02 | 17.97 | 15.55 | 17.65 | 6093295手 | 1018600万 | 0.98 | 5.89% |
| 2015-01-29 | 20.06 | 20.34 | 16.03 | 16.63 | 12139592手 | 2211418万 | -3.35 | -16.77% |
| 2014-12-31 | 14.63 | 22.88 | 14.21 | 19.98 | 20543962手 | 3873442万 | 5.45 | 37.51% |
| 2014-11-28 | 10.48 | 15.09 | 10.16 | 14.53 | 9002151手 | 1096275万 | 1.18 | 11.55% |
| 2014-10-30 | 9.65 | 10.55 | 9.21 | 10.22 | 6698789手 | 661636万 | -0.21 | -2.18% |
| 2014-09-30 | 8.45 | 9.79 | 8.39 | 9.64 | 5383362手 | 482432万 | 0.90 | 10.30% |
| 2014-08-22 | 8.31 | 9.13 | 8.05 | 8.74 | 9349006手 | 796168万 | 0.36 | 4.30% |
| 2014-07-31 | 7.20 | 8.38 | 6.98 | 8.38 | 6720719手 | 532086万 | 1.21 | 16.88% |
| 2014-06-30 | 7.45 | 7.50 | 6.90 | 7.17 | 1654504手 | 119826万 | -0.40 | -5.38% |
| 2014-05-30 | 7.42 | 8.23 | 7.30 | 7.44 | 4049830手 | 312477万 | -0.03 | -0.40% |
| 2014-04-30 | 15.72 | 17.07 | 7.24 | 7.47 | 6008134手 | 669709万 | -8.33 | -52.72% |
| 2014-03-31 | 14.80 | 16.63 | 13.60 | 15.80 | 4740167手 | 731401万 | 0.93 | 6.25% |
| 2014-02-28 | 15.80 | 16.68 | 14.17 | 14.87 | 2571998手 | 401490万 | -1.09 | -6.83% |
| 2014-01-30 | 15.83 | 16.41 | 14.99 | 15.96 | 1967829手 | 307001万 | 0.14 | 0.89% |
| 2013-12-31 | 16.56 | 17.10 | 14.81 | 15.82 | 3188776手 | 511155万 | -0.15 | -0.94% |
| 2013-11-29 | 15.65 | 16.34 | 14.06 | 15.97 | 2861584手 | 442601万 | 0.17 | 1.08% |
| 2013-10-31 | 15.49 | 16.19 | 15.26 | 15.80 | 2052089手 | 324218万 | 0.35 | 2.27% |
| 2013-09-30 | 17.55 | 17.79 | 15.25 | 15.45 | 5107418手 | 831202万 | -2.06 | -11.77% |
| 2013-08-30 | 17.57 | 19.48 | 16.90 | 17.51 | 1576776手 | 283315万 | 0.16 | 0.92% |
| 2013-07-31 | 16.00 | 19.46 | 15.68 | 17.35 | 1946653手 | 342930万 | 1.11 | 6.83% |
| 2013-06-28 | 20.25 | 20.45 | 14.82 | 16.24 | 1218114手 | 219612万 | -3.92 | -19.44% |
| 2013-05-31 | 18.68 | 21.48 | 18.53 | 20.16 | 2703633手 | 549667万 | 1.36 | 7.23% |
| 2013-04-26 | 17.85 | 19.20 | 16.88 | 18.80 | 1572127手 | 285707万 | 0.97 | 5.44% |
| 2013-03-29 | 19.30 | 21.89 | 17.55 | 17.83 | 2924685手 | 581364万 | -1.49 | -7.71% |
| 2013-02-28 | 18.00 | 20.51 | 17.78 | 19.32 | 1158224手 | 220622万 | 1.11 | 6.10% |
| 2013-01-31 | 17.00 | 18.56 | 15.55 | 18.21 | 1175408手 | 200694万 | 1.51 | 9.04% |
| 2012-12-31 | 13.61 | 16.95 | 12.74 | 16.70 | 904691手 | 139080万 | 3.10 | 22.79% |
| 2012-11-30 | 16.53 | 17.36 | 13.40 | 13.60 | 608529手 | 96786万 | -2.85 | -17.32% |
| 2012-10-31 | 16.25 | 18.15 | 15.83 | 16.45 | 740359手 | 124896万 | 0.14 | 0.86% |
| 2012-09-28 | 15.30 | 16.80 | 14.90 | 16.31 | 636631手 | 101167万 | 1.00 | 6.53% |
| 2012-08-31 | 15.90 | 17.55 | 14.50 | 15.31 | 970848手 | 155672万 | -0.50 | -3.16% |
| 2012-07-31 | 17.38 | 17.60 | 14.70 | 15.81 | 1000127手 | 163781万 | -1.33 | -7.76% |
2319.12 (1.00%)
19664.10 -1.06%
