| 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 | 8.14 | 12.19 | 8.05 | 9.09 | 10053067手 | 1004890万 | 0.84 | 10.18% |
| 2022-05-31 | 6.76 | 8.37 | 6.74 | 8.25 | 5555017手 | 431199万 | 1.43 | 20.97% |
| 2022-04-29 | 7.17 | 9.46 | 5.69 | 6.82 | 7546289手 | 592340万 | -0.33 | -4.62% |
| 2022-03-31 | 6.02 | 8.38 | 5.96 | 7.15 | 7820768手 | 556857万 | 1.15 | 19.17% |
| 2022-02-28 | 5.72 | 6.10 | 5.69 | 6.00 | 1453499手 | 86118万 | 0.33 | 5.82% |
| 2022-01-28 | 6.67 | 7.29 | 5.49 | 5.67 | 3559596手 | 235366万 | -0.99 | -14.87% |
| 2021-12-31 | 6.47 | 6.76 | 6.33 | 6.66 | 3027412手 | 197964万 | 0.23 | 3.58% |
| 2021-11-30 | 6.68 | 7.15 | 6.20 | 6.43 | 3419662手 | 226632万 | -0.30 | -4.46% |
| 2021-10-29 | 8.18 | 8.76 | 6.50 | 6.73 | 3236063手 | 248073万 | -0.97 | -12.60% |
| 2021-09-30 | 9.14 | 10.23 | 7.50 | 7.70 | 6494060手 | 585005万 | -1.55 | -16.76% |
| 2021-08-31 | 4.65 | 9.74 | 4.61 | 9.25 | 6262995手 | 448470万 | 4.56 | 97.23% |
| 2021-07-30 | 4.53 | 4.97 | 4.42 | 4.69 | 1015727手 | 47229万 | 0.17 | 3.76% |
| 2021-06-30 | 4.76 | 4.88 | 4.51 | 4.52 | 780415手 | 36774万 | -0.24 | -5.04% |
| 2021-05-31 | 4.45 | 5.29 | 4.44 | 4.76 | 2072686手 | 101464万 | 0.33 | 7.45% |
| 2021-04-30 | 4.58 | 4.80 | 4.14 | 4.43 | 993919手 | 46298万 | -0.16 | -3.49% |
| 2021-03-31 | 4.47 | 4.97 | 4.36 | 4.59 | 916842手 | 41654万 | 0.11 | 2.46% |
| 2021-02-26 | 4.16 | 4.67 | 3.97 | 4.48 | 544273手 | 23854万 | 0.30 | 7.18% |
| 2021-01-29 | 4.68 | 4.95 | 4.01 | 4.18 | 1051167手 | 48244万 | -0.34 | -7.52% |
| 2020-12-31 | 4.84 | 4.88 | 4.45 | 4.52 | 660919手 | 30594万 | -0.18 | -3.83% |
| 2020-11-30 | 4.55 | 5.25 | 4.44 | 4.70 | 868879手 | 41089万 | 0.15 | 3.30% |
| 2020-10-30 | 4.64 | 4.82 | 4.45 | 4.55 | 342395手 | 15953万 | -0.05 | -1.09% |
| 2020-09-30 | 5.15 | 5.21 | 4.58 | 4.60 | 1044411手 | 51849万 | -0.58 | -11.20% |
| 2020-08-31 | 5.00 | 5.51 | 4.93 | 5.18 | 2010077手 | 103883万 | 0.22 | 4.43% |
| 2020-07-31 | 4.53 | 5.45 | 4.47 | 4.96 | 1938852手 | 95560万 | 0.44 | 9.73% |
| 2020-06-30 | 4.56 | 4.84 | 4.30 | 4.52 | 969870手 | 44881万 | -0.03 | -0.66% |
| 2020-05-29 | 4.59 | 4.90 | 4.42 | 4.55 | 806558手 | 37419万 | -0.08 | -1.73% |
| 2020-04-30 | 5.34 | 6.41 | 4.50 | 4.63 | 5020260手 | 274333万 | -0.76 | -14.10% |
| 2020-03-31 | 4.75 | 5.39 | 4.39 | 5.39 | 1504341手 | 73627万 | 0.73 | 15.66% |
| 2020-02-28 | 4.32 | 5.29 | 4.23 | 4.66 | 1503176手 | 73293万 | -0.14 | -2.92% |
| 2020-01-23 | 5.08 | 5.30 | 4.76 | 4.80 | 570582手 | 29118万 | -0.23 | -4.57% |
| 2019-12-31 | 4.73 | 5.07 | 4.66 | 5.03 | 408621手 | 20033万 | 0.28 | 5.89% |
| 2019-11-29 | 5.03 | 5.16 | 4.62 | 4.75 | 375677手 | 18272万 | -0.40 | -7.77% |
| 2019-10-31 | 5.43 | 5.58 | 4.78 | 5.15 | 514350手 | 27329万 | -0.25 | -4.63% |
| 2019-09-30 | 5.43 | 5.80 | 5.36 | 5.40 | 989016手 | 55323万 | -0.03 | -0.55% |
| 2019-08-30 | 5.87 | 6.20 | 5.32 | 5.43 | 2029031手 | 115015万 | -0.40 | -6.86% |
| 2019-07-31 | 5.35 | 6.29 | 5.25 | 5.83 | 3300225手 | 193430万 | 0.56 | 10.63% |
| 2019-06-28 | 5.25 | 5.66 | 5.11 | 5.27 | 1086091手 | 58458万 | 0.05 | 0.96% |
| 2019-05-31 | 5.50 | 5.65 | 5.08 | 5.22 | 1491193手 | 80084万 | -0.52 | -9.06% |
| 2019-04-30 | 5.73 | 7.40 | 5.60 | 5.74 | 4494743手 | 298419万 | 0.05 | 0.88% |
| 2019-03-29 | 5.37 | 6.08 | 5.31 | 5.69 | 1954035手 | 111823万 | 0.35 | 6.55% |
| 2019-02-28 | 4.62 | 5.49 | 4.62 | 5.34 | 748057手 | 38402万 | 0.72 | 15.58% |
| 2019-01-31 | 4.57 | 5.12 | 4.52 | 4.62 | 467721手 | 22586万 | 0.06 | 1.32% |
| 2018-12-28 | 4.94 | 5.12 | 4.55 | 4.56 | 325210手 | 15832万 | -0.31 | -6.37% |
| 2018-11-30 | 5.03 | 5.26 | 4.75 | 4.87 | 594584手 | 29998万 | -0.24 | -4.70% |
| 2018-10-31 | 5.09 | 5.25 | 4.42 | 5.11 | 434581手 | 21159万 | 0.11 | 2.20% |
| 2018-09-28 | 4.99 | 5.26 | 4.86 | 5.00 | 257047手 | 12857万 | -0.01 | -0.20% |
| 2018-08-31 | 5.45 | 5.64 | 5.00 | 5.01 | 444856手 | 23652万 | -0.44 | -8.07% |
| 2018-07-31 | 5.22 | 5.85 | 4.87 | 5.45 | 566712手 | 29980万 | 0.22 | 4.21% |
| 2018-06-29 | 5.95 | 6.18 | 4.90 | 5.23 | 416610手 | 23384万 | -0.74 | -12.39% |
| 2018-05-31 | 5.95 | 6.44 | 5.79 | 5.97 | 723988手 | 44585万 | 0.05 | 0.84% |
| 2018-04-27 | 6.21 | 6.26 | 5.75 | 5.92 | 420119手 | 25357万 | -0.30 | -4.82% |
| 2018-03-30 | 6.15 | 6.72 | 5.72 | 6.22 | 805910手 | 50823万 | 0.05 | 0.81% |
| 2018-02-28 | 6.65 | 6.70 | 5.70 | 6.17 | 379285手 | 23173万 | -0.48 | -7.22% |
| 2018-01-31 | 6.84 | 7.16 | 6.61 | 6.65 | 792151手 | 54969万 | -0.19 | -2.78% |
| 2017-12-29 | 6.86 | 7.29 | 6.53 | 6.84 | 620255手 | 42341万 | -0.02 | -0.29% |
| 2017-11-30 | 7.82 | 7.87 | 6.71 | 6.86 | 719704手 | 52395万 | -0.96 | -12.28% |
| 2017-10-31 | 8.34 | 8.66 | 7.51 | 7.82 | 808190手 | 66577万 | -0.40 | -4.87% |
| 2017-09-29 | 8.21 | 9.04 | 8.04 | 8.22 | 2090440手 | 177710万 | 0.04 | 0.49% |
| 2017-08-31 | 8.45 | 8.94 | 7.94 | 8.18 | 2645892手 | 222032万 | -0.24 | -2.85% |
| 2017-07-31 | 7.38 | 8.59 | 7.12 | 8.42 | 2917338手 | 233895万 | 1.07 | 14.56% |
| 2017-06-30 | 7.16 | 7.44 | 6.77 | 7.35 | 901107手 | 65034万 | 0.17 | 2.37% |
| 2017-05-31 | 8.10 | 8.25 | 7.00 | 7.18 | 912919手 | 69651万 | -0.93 | -11.47% |
| 2017-04-28 | 8.64 | 9.06 | 7.76 | 8.11 | 945059手 | 80225万 | -0.53 | -6.13% |
| 2017-03-31 | 9.60 | 9.74 | 8.52 | 8.64 | 1398647手 | 130106万 | -0.98 | -10.19% |
| 2017-02-28 | 9.50 | 9.79 | 9.28 | 9.62 | 1248498手 | 119278万 | 0.12 | 1.26% |
| 2017-01-26 | 10.30 | 11.00 | 8.96 | 9.50 | 1248794手 | 126179万 | -0.76 | -7.41% |
| 2016-12-30 | 11.78 | 12.28 | 10.02 | 10.26 | 2615436手 | 292601万 | -1.59 | -13.42% |
| 2016-11-30 | 10.62 | 12.85 | 10.55 | 11.85 | 5571784手 | 646312万 | 1.18 | 11.06% |
| 2016-10-28 | 10.69 | 11.66 | 10.26 | 10.67 | 3641102手 | 400697万 | 0.03 | 0.28% |
| 2016-09-30 | 11.80 | 11.91 | 10.36 | 10.64 | 931461手 | 103149万 | -1.29 | -10.81% |
| 2016-08-31 | 11.69 | 12.85 | 11.11 | 11.93 | 1544669手 | 185087万 | 0.28 | 2.40% |
| 2016-07-29 | 14.41 | 15.04 | 11.50 | 11.65 | 2185036手 | 304718万 | -2.99 | -20.42% |
| 2016-06-30 | 13.75 | 15.60 | 13.01 | 14.64 | 4394992手 | 632601万 | 0.86 | 6.24% |
| 2016-05-31 | 11.67 | 13.95 | 10.65 | 13.78 | 4643305手 | 577395万 | 2.23 | 19.31% |
| 2016-04-29 | 10.50 | 13.64 | 10.10 | 11.55 | 4650471手 | 548531万 | 0.93 | 8.76% |
| 2016-03-31 | 8.30 | 11.53 | 8.01 | 10.62 | 4277652手 | 440113万 | 2.41 | 29.35% |
| 2016-02-29 | 8.38 | 9.98 | 7.60 | 8.21 | 1897575手 | 165109万 | -0.25 | -2.96% |
| 2016-01-29 | 9.18 | 10.99 | 7.90 | 8.46 | 1696955手 | 166748万 | -1.74 | -17.06% |
| 2015-10-16 | 8.60 | 10.40 | 8.56 | 10.20 | 867881手 | 83469万 | 1.64 | 19.16% |
| 2015-09-30 | 10.80 | 11.00 | 8.12 | 8.56 | 1861006手 | 172402万 | -2.69 | -23.91% |
| 2015-08-31 | 12.61 | 17.17 | 9.31 | 11.25 | 4134395手 | 564351万 | -2.02 | -15.22% |
| 2015-07-31 | 19.06 | 19.06 | 12.12 | 13.27 | 3904555手 | 555157万 | -7.91 | -37.35% |
| 2015-06-17 | 19.80 | 24.66 | 18.68 | 21.18 | 2435256手 | 518298万 | 2.70 | 14.61% |
| 2015-05-29 | 13.30 | 18.48 | 12.07 | 18.48 | 2068096手 | 311035万 | 3.20 | 23.53% |
| 2015-04-30 | 11.08 | 14.27 | 11.00 | 13.60 | 2184472手 | 276558万 | 2.55 | 23.08% |
| 2015-03-31 | 9.55 | 11.50 | 9.49 | 11.05 | 1512179手 | 159764万 | 1.75 | 18.40% |
| 2015-02-27 | 9.19 | 10.20 | 8.75 | 9.51 | 356274手 | 33411万 | 0.34 | 3.70% |
| 2015-01-29 | 8.76 | 9.45 | 8.33 | 9.18 | 471440手 | 42682万 | 0.46 | 5.28% |
| 2014-12-31 | 10.09 | 10.30 | 8.55 | 8.72 | 771092手 | 74158万 | -1.44 | -14.17% |
| 2014-11-28 | 8.78 | 10.46 | 8.72 | 10.16 | 880696手 | 85637万 | 1.18 | 13.26% |
| 2014-10-30 | 8.92 | 9.95 | 8.44 | 8.90 | 509708手 | 46479万 | -0.10 | -1.11% |
| 2014-09-30 | 8.51 | 9.18 | 8.34 | 9.04 | 1084199手 | 94974万 | 2.16 | 31.39% |
| 2014-03-26 | 6.85 | 7.34 | 6.41 | 6.88 | 1096154手 | 75754万 | 0.22 | 3.30% |
| 2014-02-28 | 6.18 | 6.66 | 5.94 | 6.66 | 489187手 | 30909万 | 0.45 | 7.25% |
| 2014-01-30 | 6.55 | 6.60 | 5.62 | 6.21 | 292802手 | 17563万 | -0.38 | -5.77% |
| 2013-12-31 | 6.78 | 7.14 | 6.20 | 6.59 | 616373手 | 40972万 | -0.36 | -5.18% |
| 2013-11-29 | 6.67 | 7.16 | 6.40 | 6.95 | 414057手 | 28260万 | 0.28 | 4.20% |
| 2013-10-31 | 6.81 | 7.52 | 6.35 | 6.67 | 624051手 | 44145万 | -0.13 | -1.91% |
| 2013-09-30 | 6.33 | 6.85 | 6.31 | 6.80 | 542628手 | 35611万 | 0.40 | 6.25% |
| 2013-08-30 | 5.53 | 6.99 | 5.51 | 6.40 | 890980手 | 57116万 | 0.90 | 16.36% |
| 2013-07-31 | 5.05 | 5.57 | 4.85 | 5.50 | 338082手 | 17917万 | 0.47 | 9.34% |
| 2013-06-28 | 6.39 | 6.40 | 4.82 | 5.03 | 277090手 | 16227万 | -1.37 | -21.41% |
| 2013-05-31 | 6.11 | 6.58 | 5.75 | 6.40 | 541950手 | 34362万 | 0.29 | 4.75% |
| 2013-04-26 | 6.37 | 6.75 | 6.09 | 6.11 | 447840手 | 28892万 | -0.26 | -4.08% |
| 2013-03-29 | 6.42 | 6.88 | 6.15 | 6.37 | 939925手 | 61860万 | -0.05 | -0.78% |
2319.12 (1.00%)
19664.10 -1.06%
