| 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 | 6.22 | 6.95 | 6.20 | 6.79 | 3973954手 | 264746万 | 0.56 | 8.99% |
| 2022-05-31 | 5.80 | 6.28 | 5.60 | 6.23 | 2464155手 | 146713万 | 0.43 | 7.41% |
| 2022-04-29 | 6.68 | 7.16 | 5.40 | 5.80 | 4888387手 | 324265万 | -0.83 | -12.52% |
| 2022-03-31 | 6.70 | 6.91 | 5.72 | 6.63 | 2958494手 | 191104万 | -0.03 | -0.45% |
| 2022-02-28 | 6.69 | 7.04 | 6.59 | 6.66 | 1674400手 | 114510万 | -0.03 | -0.45% |
| 2022-01-28 | 7.16 | 7.42 | 6.60 | 6.69 | 3474308手 | 248939万 | -0.44 | -6.17% |
| 2021-12-31 | 6.86 | 7.21 | 6.83 | 7.13 | 2603833手 | 182837万 | 0.26 | 3.79% |
| 2021-11-30 | 6.83 | 7.24 | 6.78 | 6.87 | 2461571手 | 172798万 | 0.03 | 0.44% |
| 2021-10-29 | 6.98 | 7.39 | 6.70 | 6.84 | 2909134手 | 206215万 | -0.09 | -1.30% |
| 2021-09-30 | 6.71 | 7.21 | 6.68 | 6.93 | 3123667手 | 219531万 | 0.19 | 2.82% |
| 2021-08-31 | 6.69 | 7.12 | 6.61 | 6.74 | 2335114手 | 161515万 | 0.02 | 0.30% |
| 2021-07-30 | 7.90 | 8.00 | 6.52 | 6.72 | 2626869手 | 194698万 | -1.17 | -14.83% |
| 2021-06-30 | 8.35 | 8.42 | 7.75 | 7.89 | 2909634手 | 235518万 | -0.44 | -5.28% |
| 2021-05-31 | 8.31 | 8.86 | 8.04 | 8.33 | 3056695手 | 253898万 | 0.03 | 0.36% |
| 2021-04-30 | 8.31 | 9.51 | 8.26 | 8.30 | 5925229手 | 519472万 | -0.01 | -0.12% |
| 2021-03-31 | 8.65 | 8.90 | 8.15 | 8.31 | 3810240手 | 322621万 | -0.29 | -3.37% |
| 2021-02-26 | 8.25 | 8.95 | 8.00 | 8.60 | 2921968手 | 248123万 | 0.42 | 5.13% |
| 2021-01-29 | 9.00 | 9.78 | 8.10 | 8.18 | 5719645手 | 503852万 | -0.79 | -8.81% |
| 2020-12-31 | 10.04 | 10.34 | 8.80 | 8.97 | 4637232手 | 445244万 | -0.98 | -9.85% |
| 2020-11-30 | 9.69 | 10.15 | 9.36 | 9.95 | 4259324手 | 417872万 | 0.37 | 3.86% |
| 2020-10-30 | 10.56 | 10.64 | 9.53 | 9.58 | 4078617手 | 417881万 | -0.95 | -9.02% |
| 2020-09-30 | 11.58 | 11.67 | 9.50 | 10.53 | 8520336手 | 913181万 | -1.18 | -10.08% |
| 2020-08-31 | 10.82 | 12.86 | 10.72 | 11.71 | 20305880手 | 2358731万 | 0.89 | 8.23% |
| 2020-07-31 | 10.32 | 11.93 | 10.12 | 10.82 | 17884482手 | 1968773万 | 0.58 | 5.66% |
| 2020-06-30 | 11.05 | 12.38 | 10.13 | 10.24 | 16239857手 | 1797666万 | -0.70 | -6.40% |
| 2020-05-29 | 9.60 | 11.05 | 9.51 | 10.94 | 9095134手 | 936789万 | 1.31 | 13.60% |
| 2020-04-30 | 10.63 | 11.15 | 9.15 | 9.63 | 15400829手 | 1593314万 | -1.31 | -11.97% |
| 2020-03-31 | 8.88 | 11.39 | 8.88 | 10.94 | 20457712手 | 2110024万 | 2.03 | 22.78% |
| 2020-02-28 | 9.15 | 9.72 | 8.24 | 8.91 | 10733177手 | 973385万 | -1.26 | -12.39% |
| 2020-01-23 | 10.29 | 10.86 | 9.60 | 10.17 | 7334506手 | 746477万 | 0.01 | 0.10% |
| 2019-12-31 | 9.15 | 10.53 | 9.08 | 10.16 | 8295109手 | 813159万 | 1.04 | 11.40% |
| 2019-11-29 | 9.03 | 10.07 | 8.86 | 9.12 | 6371856手 | 599976万 | 0.07 | 0.77% |
| 2019-10-31 | 9.21 | 10.18 | 8.84 | 9.05 | 5813367手 | 547630万 | -0.08 | -0.88% |
| 2019-09-30 | 9.80 | 10.87 | 8.81 | 9.13 | 9175090手 | 914173万 | -0.71 | -7.21% |
| 2019-08-30 | 9.02 | 10.24 | 8.14 | 9.84 | 8116788手 | 739224万 | 0.74 | 8.13% |
| 2019-07-31 | 9.99 | 10.54 | 8.86 | 9.10 | 6073843手 | 583044万 | -0.77 | -7.80% |
| 2019-06-28 | 10.72 | 10.75 | 9.65 | 9.87 | 8611858手 | 878997万 | -0.13 | -1.30% |
| 2019-05-31 | 10.21 | 11.09 | 8.80 | 10.00 | 10752520手 | 1064788万 | -0.60 | -5.66% |
| 2019-04-30 | 12.31 | 13.73 | 10.29 | 10.60 | 19897902手 | 2535930万 | -1.78 | -14.38% |
| 2019-03-29 | 13.10 | 14.11 | 11.92 | 12.38 | 21456778手 | 2794606万 | -0.61 | -4.70% |
| 2019-02-28 | 10.45 | 13.78 | 10.40 | 12.99 | 17100652手 | 2081576万 | 2.66 | 25.75% |
| 2019-01-31 | 10.19 | 12.14 | 10.01 | 10.33 | 22575466手 | 2510176万 | 0.67 | 6.94% |
| 2018-12-28 | 8.92 | 10.26 | 8.72 | 9.66 | 16695567手 | 1588175万 | 0.96 | 11.03% |
| 2018-11-30 | 8.82 | 9.88 | 8.23 | 8.70 | 14205741手 | 1302264万 | -0.11 | -1.25% |
| 2018-10-31 | 9.25 | 9.56 | 7.60 | 8.81 | 10783155手 | 943939万 | -0.72 | -7.55% |
| 2018-09-28 | 10.25 | 10.58 | 8.83 | 9.53 | 10886819手 | 1052590万 | -0.75 | -7.30% |
| 2018-08-31 | 12.17 | 13.24 | 9.90 | 10.28 | 20112216手 | 2350977万 | -1.86 | -15.32% |
| 2018-07-31 | 12.78 | 14.20 | 10.56 | 12.14 | 25303206手 | 3070996万 | -0.78 | -6.04% |
| 2018-06-29 | 16.41 | 17.76 | 12.44 | 12.92 | 34363952手 | 5360462万 | -3.76 | -22.54% |
| 2018-05-31 | 8.80 | 17.84 | 8.52 | 16.68 | 38476392手 | 5063159万 | 7.97 | 91.50% |
| 2018-04-27 | 10.41 | 11.97 | 8.42 | 8.71 | 19992192手 | 2030859万 | -1.62 | -15.68% |
| 2018-03-30 | 8.10 | 10.39 | 8.00 | 10.33 | 13665116手 | 1242838万 | 2.14 | 26.13% |
| 2018-02-28 | 9.01 | 9.17 | 6.42 | 8.19 | 8051517手 | 619633万 | -0.71 | -7.98% |
| 2018-01-31 | 8.07 | 10.30 | 7.72 | 8.90 | 10654336手 | 936258万 | 0.83 | 10.29% |
| 2017-12-29 | 7.53 | 8.22 | 7.07 | 8.07 | 4040334手 | 313203万 | 0.51 | 6.75% |
| 2017-11-30 | 8.59 | 8.86 | 6.94 | 7.56 | 7134113手 | 567826万 | -1.08 | -12.50% |
| 2017-10-31 | 7.36 | 9.07 | 7.24 | 8.64 | 10745698手 | 894271万 | 1.35 | 18.52% |
| 2017-09-29 | 6.97 | 7.54 | 6.77 | 7.29 | 3926330手 | 281374万 | 0.30 | 4.29% |
| 2017-08-31 | 6.56 | 7.16 | 6.50 | 6.99 | 5280257手 | 360424万 | 0.43 | 6.55% |
| 2017-07-31 | 6.26 | 6.63 | 6.00 | 6.56 | 3096559手 | 196758万 | 0.31 | 4.96% |
| 2017-06-30 | 6.00 | 6.50 | 5.87 | 6.25 | 2634274手 | 164284万 | 0.25 | 4.17% |
| 2017-05-31 | 6.33 | 6.69 | 5.81 | 6.00 | 1774764手 | 109021万 | -0.31 | -4.91% |
| 2017-04-28 | 6.98 | 7.08 | 6.01 | 6.31 | 2282364手 | 152411万 | -0.64 | -9.21% |
| 2017-03-31 | 7.09 | 7.58 | 6.90 | 6.95 | 4363054手 | 316921万 | -0.14 | -1.98% |
| 2017-02-28 | 6.98 | 7.45 | 6.87 | 7.09 | 1652080手 | 117380万 | 0.09 | 1.29% |
| 2017-01-26 | 7.17 | 7.67 | 6.62 | 7.00 | 2851215手 | 206854万 | -0.16 | -2.23% |
| 2016-12-30 | 6.86 | 7.80 | 6.66 | 7.16 | 5528685手 | 399240万 | 0.30 | 4.37% |
| 2016-11-30 | 6.43 | 7.08 | 6.42 | 6.86 | 3440520手 | 233465万 | 0.23 | 3.47% |
| 2016-10-28 | 6.61 | 6.75 | 6.51 | 6.63 | 1941935手 | 128881万 | 0.05 | 0.76% |
| 2016-09-30 | 6.55 | 6.83 | 6.27 | 6.58 | 1625924手 | 105584万 | 0.02 | 0.30% |
| 2016-08-31 | 6.39 | 6.74 | 6.20 | 6.56 | 1801695手 | 117403万 | 0.16 | 2.50% |
| 2016-07-29 | 6.44 | 6.96 | 6.32 | 6.40 | 2929588手 | 196106万 | -0.05 | -0.78% |
| 2016-06-30 | 6.41 | 6.66 | 6.09 | 6.45 | 2186885手 | 141000万 | 0.01 | 0.15% |
| 2016-05-31 | 6.60 | 6.90 | 6.14 | 6.44 | 2474540手 | 161225万 | -0.18 | -2.72% |
| 2016-04-29 | 7.21 | 7.48 | 6.45 | 6.62 | 3573068手 | 254849万 | -0.63 | -8.69% |
| 2016-03-31 | 6.13 | 7.84 | 6.07 | 7.25 | 8386081手 | 588889万 | 1.12 | 18.27% |
| 2016-02-29 | 6.49 | 7.36 | 6.00 | 6.13 | 5338984手 | 364862万 | -0.21 | -3.31% |
| 2016-01-29 | 7.50 | 7.56 | 5.68 | 6.34 | 7011928手 | 456477万 | -1.23 | -16.25% |
| 2015-12-31 | 7.19 | 8.70 | 7.03 | 7.57 | 13225829手 | 1052447万 | 0.37 | 5.14% |
| 2015-11-30 | 6.20 | 8.05 | 6.15 | 7.20 | 15823740手 | 1164272万 | 0.86 | 13.56% |
| 2015-10-30 | 6.12 | 6.78 | 5.98 | 6.34 | 7645635手 | 491330万 | 0.36 | 6.02% |
| 2015-09-30 | 6.40 | 6.46 | 5.06 | 5.98 | 6819096手 | 395364万 | -0.62 | -9.39% |
| 2015-08-31 | 7.38 | 9.45 | 5.69 | 6.60 | 14520935手 | 1145225万 | -0.86 | -11.53% |
| 2015-07-31 | 9.02 | 9.45 | 5.31 | 7.46 | 15229655手 | 1168382万 | -1.93 | -20.55% |
| 2015-06-30 | 10.43 | 12.80 | 8.02 | 9.39 | 10980886手 | 1240109万 | -1.04 | -9.97% |
| 2015-05-29 | 9.95 | 12.05 | 8.71 | 10.43 | 8813754手 | 909909万 | 0.98 | 10.11% |
| 2015-04-30 | 9.04 | 10.53 | 8.58 | 9.69 | 11815169手 | 1121043万 | 0.59 | 6.48% |
| 2015-03-31 | 7.86 | 9.83 | 7.71 | 9.10 | 11346269手 | 988947万 | 1.18 | 15.03% |
| 2015-02-27 | 8.03 | 8.20 | 7.02 | 7.85 | 2094484手 | 161714万 | -0.18 | -2.25% |
| 2015-01-29 | 7.63 | 8.15 | 7.20 | 8.01 | 3499614手 | 273154万 | 0.39 | 5.12% |
| 2014-12-31 | 8.02 | 9.25 | 7.35 | 7.62 | 8212379手 | 697011万 | -0.44 | -5.46% |
| 2014-11-28 | 7.22 | 8.19 | 7.18 | 8.06 | 3949057手 | 303726万 | 0.21 | 2.86% |
| 2014-10-30 | 7.33 | 8.10 | 6.98 | 7.34 | 4199084手 | 316407万 | -0.06 | -0.82% |
| 2014-09-30 | 6.44 | 7.72 | 6.41 | 7.33 | 2648641手 | 189293万 | 0.57 | 8.43% |
| 2014-08-22 | 6.21 | 6.86 | 6.09 | 6.76 | 5252176手 | 341972万 | 0.52 | 8.33% |
| 2014-07-31 | 6.13 | 6.29 | 5.84 | 6.24 | 2362350手 | 143859万 | 0.12 | 1.96% |
| 2014-06-30 | 5.85 | 6.66 | 5.45 | 6.12 | 1309670手 | 78749万 | -0.23 | -3.93% |
| 2014-05-30 | 5.90 | 6.16 | 5.78 | 5.85 | 1069852手 | 64102万 | -0.05 | -0.85% |
| 2014-04-30 | 6.23 | 6.92 | 5.75 | 5.90 | 3041724手 | 197149万 | -0.34 | -5.45% |
| 2014-03-31 | 6.67 | 7.24 | 6.18 | 6.24 | 3002640手 | 198023万 | -0.45 | -6.73% |
| 2014-02-28 | 6.31 | 7.62 | 6.25 | 6.69 | 4433753手 | 309623万 | 0.37 | 5.85% |
| 2014-01-30 | 6.53 | 6.79 | 5.75 | 6.32 | 2567391手 | 163791万 | -0.21 | -3.22% |
| 2013-12-30 | 7.48 | 7.50 | 6.39 | 6.53 | 3443076手 | 243896万 | -1.12 | -14.64% |
| 2013-11-29 | 7.40 | 8.04 | 6.69 | 7.65 | 8450391手 | 639482万 | -0.10 | -1.29% |
| 2013-10-31 | 7.99 | 8.79 | 7.22 | 7.75 | 14749859手 | 1201622万 | -0.24 | -3.00% |
| 2013-09-30 | 5.74 | 8.44 | 5.45 | 7.99 | 22734788手 | 1662399万 | 2.23 | 38.72% |
| 2013-08-30 | 5.28 | 5.93 | 5.20 | 5.76 | 5047009手 | 282543万 | 0.46 | 8.68% |
| 2013-07-31 | 5.19 | 5.66 | 4.98 | 5.30 | 4506232手 | 241624万 | 0.08 | 1.53% |
| 2013-06-28 | 6.88 | 7.19 | 4.88 | 5.22 | 4018296手 | 249332万 | -1.66 | -24.13% |
| 2013-05-31 | 5.93 | 7.26 | 5.79 | 6.88 | 8573964手 | 563382万 | 0.96 | 16.22% |
| 2013-04-26 | 6.05 | 6.98 | 5.68 | 5.92 | 10108176手 | 629694万 | -0.08 | -1.33% |
| 2013-03-29 | 5.86 | 6.76 | 5.32 | 6.00 | 8039451手 | 484920万 | 0.13 | 2.21% |
| 2013-02-28 | 5.82 | 5.97 | 5.60 | 5.87 | 2514921手 | 144998万 | 0.12 | 2.09% |
| 2013-01-31 | 5.84 | 6.05 | 5.58 | 5.75 | 5733066手 | 334233万 | -0.08 | -1.37% |
2319.12 (1.00%)
19664.10 -1.06%
