| 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 | 16.89 | 17.48 | 14.31 | 15.16 | 8394408手 | 1291671万 | -3.61 | -19.23% |
| 2022-05-31 | 16.62 | 25.77 | 16.06 | 18.77 | 19238202手 | 3833135万 | 3.66 | 24.22% |
| 2022-04-29 | 8.88 | 15.11 | 7.75 | 15.11 | 6933810手 | 718074万 | 6.19 | 69.39% |
| 2022-03-31 | 8.52 | 9.33 | 7.67 | 8.92 | 3811807手 | 332346万 | 0.36 | 4.21% |
| 2022-02-28 | 7.40 | 8.99 | 7.35 | 8.56 | 2698276手 | 226242万 | 1.21 | 16.46% |
| 2022-01-28 | 8.83 | 9.07 | 7.10 | 7.35 | 1521173手 | 124140万 | -1.53 | -17.23% |
| 2021-12-31 | 7.99 | 9.90 | 7.84 | 8.88 | 4258918手 | 369226万 | 0.84 | 10.45% |
| 2021-11-30 | 7.53 | 8.70 | 7.31 | 8.04 | 3010643手 | 236773万 | 0.42 | 5.51% |
| 2021-10-29 | 8.12 | 8.25 | 6.68 | 7.62 | 1944815手 | 144470万 | -0.56 | -6.85% |
| 2021-09-30 | 6.64 | 8.34 | 6.60 | 8.18 | 3700427手 | 279201万 | 1.60 | 24.32% |
| 2021-08-31 | 6.36 | 6.65 | 6.22 | 6.58 | 949004手 | 61196万 | 0.19 | 2.97% |
| 2021-07-30 | 7.13 | 7.21 | 6.06 | 6.39 | 1285618手 | 87384万 | -0.74 | -10.38% |
| 2021-06-30 | 8.62 | 8.82 | 6.99 | 7.13 | 2858573手 | 217194万 | -1.38 | -16.22% |
| 2021-05-31 | 6.91 | 9.69 | 6.83 | 8.51 | 7872323手 | 670764万 | 1.59 | 22.98% |
| 2021-04-30 | 6.90 | 7.88 | 6.52 | 6.92 | 3764368手 | 268393万 | -0.24 | -3.35% |
| 2021-03-31 | 6.00 | 7.48 | 5.95 | 7.16 | 2699100手 | 183361万 | 1.19 | 19.93% |
| 2021-02-26 | 5.80 | 6.11 | 5.57 | 5.97 | 321709手 | 18918万 | 0.18 | 3.11% |
| 2021-01-29 | 6.87 | 7.13 | 5.70 | 5.79 | 977648手 | 63241万 | -1.18 | -16.93% |
| 2020-12-31 | 6.62 | 7.67 | 6.30 | 6.97 | 2433862手 | 174418万 | 0.31 | 4.66% |
| 2020-11-30 | 6.16 | 6.77 | 6.07 | 6.66 | 524275手 | 33910万 | 0.48 | 7.77% |
| 2020-10-30 | 6.93 | 7.03 | 6.15 | 6.18 | 566572手 | 37903万 | -0.63 | -9.25% |
| 2020-09-30 | 7.25 | 7.76 | 6.69 | 6.81 | 1957722手 | 139552万 | -0.52 | -7.09% |
| 2020-08-31 | 6.51 | 9.25 | 6.40 | 7.33 | 3732824手 | 290237万 | 0.82 | 12.60% |
| 2020-07-31 | 5.93 | 6.88 | 5.88 | 6.51 | 1327076手 | 85570万 | 0.62 | 10.53% |
| 2020-06-30 | 6.13 | 6.17 | 5.82 | 5.89 | 457062手 | 27488万 | -0.23 | -3.76% |
| 2020-05-29 | 5.80 | 6.17 | 5.75 | 6.12 | 436780手 | 25865万 | 0.29 | 4.97% |
| 2020-04-30 | 5.72 | 6.09 | 5.58 | 5.83 | 464284手 | 27055万 | 0.13 | 2.28% |
| 2020-03-31 | 5.93 | 6.38 | 5.63 | 5.70 | 887869手 | 53538万 | -0.29 | -4.84% |
| 2020-02-28 | 5.92 | 6.50 | 5.35 | 5.99 | 850549手 | 51165万 | -0.59 | -8.97% |
| 2020-01-23 | 6.79 | 6.99 | 6.48 | 6.58 | 495901手 | 33773万 | -0.18 | -2.66% |
| 2019-12-31 | 6.54 | 6.89 | 6.50 | 6.76 | 452238手 | 30311万 | 0.20 | 3.05% |
| 2019-11-29 | 6.72 | 6.91 | 6.44 | 6.56 | 427529手 | 28551万 | -0.21 | -3.10% |
| 2019-10-31 | 6.73 | 7.12 | 6.66 | 6.77 | 532187手 | 37032万 | 0.06 | 0.89% |
| 2019-09-30 | 6.75 | 7.44 | 6.67 | 6.71 | 1043242手 | 73789万 | -0.02 | -0.30% |
| 2019-08-30 | 7.10 | 7.10 | 6.41 | 6.73 | 690799手 | 47116万 | -0.37 | -5.21% |
| 2019-07-31 | 7.63 | 8.00 | 6.78 | 7.10 | 1032989手 | 75187万 | -0.44 | -5.84% |
| 2019-06-28 | 7.30 | 7.85 | 6.71 | 7.54 | 1655954手 | 121545万 | 0.22 | 3.00% |
| 2019-05-31 | 7.77 | 7.77 | 6.50 | 7.32 | 1852908手 | 132559万 | -0.62 | -7.81% |
| 2019-04-30 | 9.31 | 10.53 | 7.80 | 7.94 | 3246364手 | 301241万 | -0.98 | -10.99% |
| 2019-03-29 | 7.21 | 9.12 | 7.11 | 8.92 | 3549649手 | 289315万 | 1.64 | 22.53% |
| 2019-02-28 | 5.41 | 7.51 | 5.38 | 7.28 | 2088989手 | 137903万 | 1.95 | 36.59% |
| 2019-01-31 | 6.05 | 6.39 | 5.23 | 5.33 | 1581243手 | 96690万 | -0.70 | -11.61% |
| 2018-12-28 | 8.34 | 8.34 | 5.76 | 6.03 | 3923918手 | 266680万 | -1.55 | -20.45% |
| 2018-11-30 | 5.25 | 7.58 | 5.24 | 7.58 | 2196005手 | 132216万 | 2.38 | 45.77% |
| 2018-10-31 | 5.74 | 5.76 | 4.71 | 5.20 | 499557手 | 25594万 | -0.64 | -10.96% |
| 2018-09-28 | 5.86 | 6.15 | 5.58 | 5.84 | 613439手 | 35942万 | -0.04 | -0.68% |
| 2018-08-31 | 6.18 | 6.68 | 5.56 | 5.88 | 1394968手 | 83372万 | -0.26 | -4.24% |
| 2018-07-31 | 6.08 | 6.66 | 5.63 | 6.14 | 1240327手 | 74476万 | 0.06 | 0.99% |
| 2018-06-29 | 7.36 | 7.50 | 5.70 | 6.08 | 404946手 | 25885万 | -1.33 | -17.95% |
| 2018-05-31 | 8.12 | 8.38 | 7.06 | 7.41 | 297926手 | 23872万 | -0.68 | -8.40% |
| 2018-04-27 | 8.81 | 8.95 | 8.02 | 8.09 | 256514手 | 21531万 | -0.80 | -9.00% |
| 2018-03-30 | 8.73 | 9.55 | 8.02 | 8.89 | 639405手 | 58000万 | 0.13 | 1.48% |
| 2018-02-28 | 9.00 | 9.19 | 8.02 | 8.76 | 210557手 | 18008万 | -0.16 | -1.79% |
| 2018-01-31 | 9.38 | 9.85 | 8.58 | 8.92 | 503557手 | 46099万 | -0.46 | -4.90% |
| 2017-12-29 | 9.81 | 9.89 | 8.58 | 9.38 | 432121手 | 39289万 | -0.45 | -4.58% |
| 2017-11-30 | 11.78 | 11.83 | 9.66 | 9.83 | 465491手 | 49873万 | -1.92 | -16.34% |
| 2017-10-31 | 12.02 | 13.00 | 11.66 | 11.75 | 625949手 | 76403万 | -0.21 | -1.76% |
| 2017-09-29 | 12.15 | 12.23 | 11.78 | 11.96 | 578325手 | 69501万 | -0.19 | -1.56% |
| 2017-08-31 | 12.04 | 12.28 | 11.74 | 12.15 | 581837手 | 69874万 | 0.11 | 0.91% |
| 2017-07-31 | 12.78 | 13.38 | 11.66 | 12.04 | 841125手 | 105658万 | -0.53 | -4.22% |
| 2017-06-30 | 12.47 | 13.48 | 12.01 | 12.57 | 653007手 | 81685万 | 0.15 | 1.21% |
| 2017-05-31 | 13.02 | 13.11 | 12.10 | 12.42 | 481672手 | 60941万 | -0.60 | -4.61% |
| 2017-04-28 | 15.39 | 15.67 | 12.71 | 13.02 | 956869手 | 138989万 | -2.66 | -16.96% |
| 2017-03-31 | 15.97 | 16.68 | 14.86 | 15.68 | 1677738手 | 259991万 | -0.38 | -2.37% |
| 2017-02-28 | 15.79 | 17.38 | 15.32 | 16.06 | 3323781手 | 537082万 | 0.31 | 1.97% |
| 2017-01-26 | 14.19 | 16.70 | 14.01 | 15.75 | 3085660手 | 480330万 | 1.54 | 10.84% |
| 2016-12-30 | 14.13 | 14.22 | 13.41 | 14.21 | 936815手 | 129956万 | 0.03 | 0.21% |
| 2016-11-30 | 13.66 | 14.30 | 13.50 | 14.18 | 1142329手 | 159700万 | 0.23 | 1.65% |
| 2016-10-28 | 13.62 | 14.75 | 13.61 | 13.95 | 1214285手 | 171464万 | 0.36 | 2.65% |
| 2016-09-30 | 14.72 | 14.84 | 13.32 | 13.59 | 765910手 | 107289万 | -1.11 | -7.55% |
| 2016-08-31 | 13.86 | 15.39 | 13.51 | 14.70 | 1434008手 | 208437万 | 0.84 | 6.06% |
| 2016-07-29 | 13.85 | 15.40 | 13.66 | 13.86 | 1581672手 | 228617万 | 0.03 | 0.22% |
| 2016-06-30 | 14.15 | 14.69 | 13.10 | 13.83 | 1113275手 | 154978万 | -0.36 | -2.54% |
| 2016-05-31 | 13.93 | 14.62 | 12.58 | 14.19 | 1002845手 | 135538万 | 0.53 | 3.88% |
| 2016-04-29 | 15.25 | 16.35 | 13.41 | 13.66 | 1379256手 | 207204万 | -1.64 | -10.72% |
| 2016-03-31 | 13.00 | 17.40 | 12.80 | 15.30 | 3259246手 | 492957万 | 2.38 | 18.42% |
| 2016-02-29 | 12.80 | 15.35 | 12.03 | 12.92 | 1640660手 | 224224万 | 0.02 | 0.15% |
| 2016-01-29 | 18.60 | 18.75 | 12.02 | 12.90 | 1537576手 | 237186万 | -5.73 | -30.76% |
| 2015-12-31 | 19.02 | 21.26 | 18.08 | 18.63 | 2204648手 | 430217万 | -0.55 | -2.87% |
| 2015-11-30 | 17.90 | 23.89 | 17.52 | 19.18 | 3337160手 | 700056万 | 0.81 | 4.41% |
| 2015-10-30 | 13.81 | 20.97 | 13.78 | 18.37 | 2810947手 | 494140万 | 4.56 | 33.02% |
| 2015-09-30 | 14.00 | 16.49 | 11.70 | 13.81 | 3222071手 | 457219万 | -0.70 | -4.82% |
| 2015-08-31 | 14.05 | 21.85 | 12.58 | 14.51 | 5089457手 | 884305万 | 0.06 | 0.41% |
| 2015-07-31 | 22.03 | 23.38 | 10.86 | 14.45 | 4899132手 | 810685万 | -7.90 | -35.35% |
| 2015-06-30 | 18.58 | 33.85 | 18.29 | 22.35 | 4641598手 | 1253518万 | 4.07 | 22.27% |
| 2015-05-29 | 16.59 | 19.96 | 14.60 | 18.28 | 3150840手 | 537737万 | 1.12 | 6.79% |
| 2015-04-30 | 13.84 | 19.30 | 13.50 | 16.49 | 4413159手 | 687318万 | 2.68 | 19.41% |
| 2015-03-31 | 9.68 | 15.69 | 9.62 | 13.81 | 5826418手 | 809986万 | 4.82 | 49.90% |
| 2015-02-27 | 8.67 | 9.78 | 8.50 | 9.66 | 602152手 | 54701万 | 0.81 | 9.11% |
| 2015-01-29 | 8.12 | 9.24 | 7.94 | 8.89 | 902085手 | 76192万 | 0.78 | 9.62% |
| 2014-12-31 | 8.89 | 9.15 | 7.93 | 8.11 | 1458367手 | 124852万 | -0.81 | -9.08% |
| 2014-11-28 | 8.68 | 9.38 | 8.40 | 8.92 | 755188手 | 67270万 | -0.20 | -2.31% |
| 2014-10-30 | 8.00 | 8.82 | 7.92 | 8.65 | 621463手 | 52898万 | 0.25 | 2.96% |
| 2014-09-30 | 7.34 | 8.50 | 7.33 | 8.45 | 658990手 | 53364万 | 0.83 | 10.89% |
| 2014-08-22 | 7.20 | 7.88 | 7.02 | 7.62 | 1487932手 | 110110万 | 0.39 | 5.39% |
| 2014-07-31 | 6.61 | 7.27 | 6.47 | 7.23 | 809356手 | 56001万 | 0.68 | 10.38% |
| 2014-06-30 | 6.45 | 6.80 | 6.20 | 6.55 | 359860手 | 23558万 | -0.01 | -0.16% |
| 2014-05-30 | 6.69 | 6.75 | 6.30 | 6.43 | 199386手 | 13107万 | -0.25 | -3.74% |
| 2014-04-30 | 7.05 | 7.26 | 6.48 | 6.68 | 699675手 | 49040万 | -0.46 | -6.44% |
| 2014-03-31 | 6.86 | 7.36 | 6.52 | 7.14 | 1063472手 | 74004万 | 0.25 | 3.63% |
| 2014-02-28 | 6.60 | 7.33 | 6.53 | 6.89 | 788542手 | 55605万 | 0.28 | 4.24% |
| 2014-01-30 | 7.00 | 7.40 | 6.36 | 6.61 | 612721手 | 41655万 | -0.53 | -7.42% |
| 2013-12-31 | 7.08 | 7.80 | 6.50 | 7.14 | 1812065手 | 131259万 | -0.09 | -1.25% |
| 2013-11-29 | 6.77 | 7.39 | 6.24 | 7.23 | 1103737手 | 76388万 | 0.45 | 6.64% |
| 2013-10-31 | 6.66 | 7.42 | 6.31 | 6.78 | 993736手 | 69337万 | 0.13 | 1.96% |
| 2013-09-30 | 7.15 | 7.41 | 6.55 | 6.65 | 962078手 | 67993万 | -0.53 | -7.38% |
| 2013-08-30 | 6.42 | 7.69 | 6.42 | 7.18 | 1200773手 | 82572万 | 0.77 | 12.01% |
| 2013-07-31 | 6.35 | 7.11 | 6.21 | 6.41 | 887017手 | 58589万 | 0.14 | 2.23% |
| 2013-06-28 | 8.26 | 8.65 | 5.80 | 6.27 | 955952手 | 73412万 | -2.01 | -24.27% |
| 2013-05-31 | 7.20 | 8.45 | 7.13 | 8.28 | 1191174手 | 96732万 | 1.06 | 14.68% |
2319.12 (1.00%)
19664.10 -1.06%
