| 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 | 8.67 | 9.02 | 8.36 | 8.77 | 1243783手 | 108519万 | 0.08 | 0.92% |
| 2022-05-31 | 8.27 | 9.14 | 7.87 | 8.69 | 1708529手 | 141476万 | 0.39 | 4.70% |
| 2022-04-29 | 10.33 | 10.62 | 7.29 | 8.30 | 3750856手 | 359200万 | -2.17 | -20.73% |
| 2022-03-31 | 8.92 | 10.78 | 8.85 | 10.47 | 5930758手 | 579431万 | 1.58 | 17.77% |
| 2022-02-28 | 8.94 | 9.22 | 8.57 | 8.89 | 640732手 | 57313万 | 0.07 | 0.79% |
| 2022-01-28 | 9.69 | 10.40 | 8.60 | 8.82 | 2219022手 | 217108万 | -0.81 | -8.41% |
| 2021-12-31 | 9.50 | 10.10 | 9.38 | 9.63 | 1702888手 | 164884万 | 0.21 | 2.23% |
| 2021-11-30 | 8.86 | 9.52 | 8.76 | 9.42 | 1093050手 | 100201万 | 0.52 | 5.84% |
| 2021-10-29 | 10.20 | 10.43 | 8.72 | 8.90 | 913872手 | 85706万 | -1.22 | -12.05% |
| 2021-09-30 | 9.24 | 11.07 | 9.22 | 10.12 | 3677753手 | 380557万 | 0.88 | 9.52% |
| 2021-08-31 | 9.25 | 10.55 | 9.15 | 9.24 | 1679326手 | 165982万 | -0.11 | -1.18% |
| 2021-07-30 | 10.34 | 10.50 | 8.88 | 9.35 | 1141441手 | 113332万 | -0.97 | -9.40% |
| 2021-06-30 | 10.98 | 10.99 | 9.75 | 10.32 | 1247488手 | 129846万 | -0.64 | -5.84% |
| 2021-05-31 | 11.15 | 11.94 | 10.79 | 10.96 | 1401831手 | 156557万 | -0.19 | -1.70% |
| 2021-04-30 | 12.22 | 14.89 | 11.09 | 11.15 | 4169280手 | 536816万 | -1.16 | -9.42% |
| 2021-03-31 | 9.67 | 12.90 | 9.67 | 12.31 | 4706094手 | 547701万 | 2.69 | 27.96% |
| 2021-02-26 | 10.15 | 11.50 | 9.14 | 9.62 | 2060966手 | 211940万 | -0.43 | -4.28% |
| 2021-01-29 | 10.34 | 12.80 | 9.78 | 10.05 | 5179773手 | 560556万 | -0.95 | -8.64% |
| 2020-12-31 | 9.08 | 11.80 | 8.33 | 11.00 | 2838116手 | 291750万 | 2.01 | 22.36% |
| 2020-11-30 | 8.80 | 9.49 | 8.39 | 8.99 | 1173177手 | 104628万 | 0.18 | 2.04% |
| 2020-10-30 | 9.61 | 10.33 | 8.74 | 8.81 | 1124510手 | 108974万 | -0.69 | -7.26% |
| 2020-09-30 | 10.30 | 10.73 | 8.68 | 9.50 | 1686971手 | 162342万 | -0.90 | -8.65% |
| 2020-08-31 | 9.36 | 12.46 | 9.30 | 10.40 | 3846618手 | 410889万 | 1.17 | 12.68% |
| 2020-07-31 | 7.26 | 10.88 | 7.24 | 9.23 | 3741821手 | 362864万 | 1.97 | 27.14% |
| 2020-06-30 | 7.16 | 7.77 | 6.81 | 7.26 | 883883手 | 64515万 | 0.11 | 1.54% |
| 2020-05-29 | 6.50 | 7.39 | 6.43 | 7.15 | 837877手 | 58406万 | 0.64 | 9.83% |
| 2020-04-30 | 6.67 | 7.38 | 6.30 | 6.51 | 1179643手 | 82077万 | -0.21 | -3.12% |
| 2020-03-31 | 7.31 | 10.26 | 6.70 | 6.72 | 4688414手 | 390706万 | -0.28 | -4.00% |
| 2020-02-28 | 6.27 | 7.36 | 6.00 | 7.00 | 1797191手 | 124930万 | 0.03 | 0.43% |
| 2020-01-23 | 6.98 | 8.14 | 6.88 | 6.97 | 1013009手 | 75833万 | 0.10 | 1.46% |
| 2019-12-31 | 6.50 | 7.02 | 6.40 | 6.87 | 420254手 | 28611万 | 0.40 | 6.18% |
| 2019-11-29 | 6.77 | 6.97 | 6.37 | 6.47 | 260645手 | 17351万 | -0.30 | -4.43% |
| 2019-10-31 | 7.05 | 7.31 | 6.76 | 6.77 | 286202手 | 20196万 | -0.32 | -4.51% |
| 2019-09-30 | 7.11 | 7.86 | 7.05 | 7.09 | 515328手 | 38555万 | -0.04 | -0.56% |
| 2019-08-30 | 7.62 | 7.69 | 6.78 | 7.13 | 470433手 | 34154万 | -0.53 | -6.92% |
| 2019-07-31 | 8.16 | 8.27 | 7.25 | 7.66 | 509085手 | 39698万 | -0.35 | -4.37% |
| 2019-06-28 | 7.89 | 8.58 | 7.65 | 8.01 | 967795手 | 79167万 | 0.12 | 1.52% |
| 2019-05-31 | 8.74 | 8.74 | 7.65 | 7.89 | 879264手 | 71846万 | -1.13 | -12.53% |
| 2019-04-30 | 9.38 | 11.58 | 8.81 | 9.02 | 2481876手 | 258333万 | -0.32 | -3.43% |
| 2019-03-29 | 8.50 | 10.40 | 8.20 | 9.34 | 2893791手 | 269938万 | 0.93 | 11.06% |
| 2019-02-28 | 7.12 | 8.80 | 7.07 | 8.41 | 1261951手 | 100861万 | 1.33 | 18.79% |
| 2019-01-31 | 6.73 | 7.97 | 6.69 | 7.08 | 1405746手 | 101498万 | 0.36 | 5.36% |
| 2018-12-28 | 7.40 | 7.88 | 6.61 | 6.72 | 489329手 | 35121万 | -0.58 | -7.95% |
| 2018-11-30 | 7.53 | 8.15 | 7.02 | 7.30 | 725963手 | 55634万 | -0.32 | -4.20% |
| 2018-10-31 | 7.94 | 8.07 | 6.50 | 7.62 | 292279手 | 21162万 | -0.59 | -7.19% |
| 2018-09-28 | 8.07 | 8.32 | 7.85 | 8.21 | 280323手 | 22623万 | 0.15 | 1.86% |
| 2018-08-31 | 9.02 | 9.30 | 7.98 | 8.06 | 449795手 | 38940万 | -0.96 | -10.64% |
| 2018-07-31 | 10.00 | 10.08 | 8.89 | 9.02 | 597483手 | 55509万 | -0.97 | -9.71% |
| 2018-06-29 | 9.49 | 10.10 | 7.70 | 9.99 | 721797手 | 65432万 | 0.51 | 5.38% |
| 2018-05-31 | 10.91 | 10.98 | 9.23 | 9.48 | 480049手 | 50250万 | -1.63 | -14.67% |
| 2018-04-27 | 11.73 | 12.03 | 10.71 | 11.11 | 623408手 | 71391万 | -0.61 | -5.21% |
| 2018-03-30 | 11.55 | 12.88 | 10.75 | 11.72 | 859836手 | 104953万 | -0.05 | -0.42% |
| 2018-02-28 | 13.07 | 13.26 | 10.32 | 11.77 | 505075手 | 57925万 | -1.15 | -8.90% |
| 2018-01-31 | 13.20 | 13.99 | 12.08 | 12.92 | 1158736手 | 152975万 | -0.15 | -1.15% |
| 2017-12-29 | 12.88 | 13.13 | 11.64 | 13.07 | 707969手 | 87881万 | 0.10 | 0.77% |
| 2017-11-30 | 16.00 | 16.22 | 12.78 | 12.97 | 909554手 | 129306万 | -3.10 | -19.29% |
| 2017-10-31 | 16.24 | 18.67 | 15.87 | 16.07 | 1183540手 | 204219万 | -0.06 | -0.37% |
| 2017-09-29 | 17.23 | 17.58 | 15.78 | 16.13 | 575894手 | 95499万 | -0.97 | -5.67% |
| 2017-08-31 | 17.20 | 17.80 | 16.25 | 17.10 | 685291手 | 116272万 | 0.06 | 0.35% |
| 2017-07-31 | 19.38 | 19.46 | 16.31 | 17.04 | 716949手 | 128996万 | -2.01 | -10.55% |
| 2017-06-30 | 19.86 | 20.61 | 18.40 | 19.05 | 645832手 | 126184万 | -0.83 | -4.17% |
| 2017-05-31 | 20.80 | 21.66 | 18.10 | 19.88 | 776980手 | 152838万 | -1.06 | -5.06% |
| 2017-04-28 | 27.00 | 27.94 | 19.38 | 20.94 | 1197337手 | 295897万 | -4.46 | -17.56% |
| 2017-03-31 | 25.21 | 29.75 | 25.17 | 25.40 | 1360065手 | 372558万 | -0.08 | -0.31% |
| 2017-02-28 | 26.20 | 27.98 | 25.19 | 25.48 | 562353手 | 148424万 | -0.72 | -2.75% |
| 2017-01-26 | 27.24 | 28.87 | 23.01 | 26.20 | 594965手 | 157762万 | -1.10 | -4.03% |
| 2016-12-30 | 23.79 | 28.09 | 22.00 | 27.30 | 1174796手 | 301974万 | 3.47 | 14.56% |
| 2016-11-30 | 24.62 | 24.97 | 23.01 | 23.83 | 631175手 | 151443万 | -1.27 | -5.06% |
| 2016-10-28 | 23.00 | 25.58 | 22.89 | 25.10 | 523533手 | 125321万 | 2.20 | 9.61% |
| 2016-09-30 | 21.99 | 23.45 | 21.40 | 22.90 | 723389手 | 162481万 | 1.17 | 5.38% |
| 2016-08-31 | 23.11 | 23.99 | 20.66 | 21.73 | 1450504手 | 317869万 | -2.05 | -8.62% |
| 2016-07-29 | 22.07 | 25.50 | 21.02 | 23.78 | 1174765手 | 268928万 | 1.71 | 7.75% |
| 2016-06-30 | 20.00 | 22.67 | 19.20 | 22.07 | 1414035手 | 295514万 | 2.38 | 12.09% |
| 2016-05-31 | 19.30 | 20.74 | 17.52 | 19.69 | 1515192手 | 289641万 | 0.42 | 2.18% |
| 2016-04-29 | 17.17 | 19.36 | 16.11 | 19.27 | 1640515手 | 284869万 | 1.90 | 10.94% |
| 2016-03-31 | 13.94 | 18.17 | 13.40 | 17.37 | 2148812手 | 339655万 | 3.58 | 25.96% |
| 2016-02-29 | 17.00 | 18.55 | 13.55 | 13.79 | 1876390手 | 316857万 | -3.15 | -18.59% |
| 2016-01-29 | 19.19 | 19.79 | 14.50 | 16.94 | 4738252手 | 816857万 | -2.46 | -12.68% |
| 2015-12-31 | 14.47 | 24.88 | 14.47 | 19.40 | 4183909手 | 945111万 | 6.79 | 53.85% |
| 2015-04-20 | 10.95 | 13.22 | 10.54 | 12.61 | 1719670手 | 202318万 | 1.62 | 14.74% |
| 2015-03-31 | 9.20 | 11.43 | 9.10 | 10.99 | 2963529手 | 298799万 | 1.44 | 15.72% |
| 2015-02-27 | 8.62 | 9.30 | 8.30 | 9.16 | 582171手 | 51355万 | 0.30 | 3.38% |
| 2015-01-29 | 8.19 | 9.37 | 8.05 | 8.88 | 1694918手 | 148731万 | 0.70 | 8.56% |
| 2014-12-31 | 8.92 | 9.67 | 8.00 | 8.18 | 1943158手 | 174503万 | -0.78 | -8.71% |
| 2014-11-28 | 8.87 | 10.67 | 8.58 | 8.96 | 2586721手 | 246905万 | 0.50 | 5.61% |
| 2014-10-30 | 7.99 | 9.08 | 7.59 | 8.91 | 867791手 | 72328万 | 0.11 | 1.39% |
| 2014-09-30 | 7.40 | 8.00 | 7.31 | 7.92 | 1174325手 | 90555万 | 0.67 | 9.24% |
| 2014-08-22 | 6.81 | 7.38 | 6.64 | 7.25 | 1636367手 | 114357万 | 0.44 | 6.46% |
| 2014-07-31 | 7.29 | 8.12 | 6.52 | 6.81 | 2231223手 | 159112万 | -0.27 | -3.81% |
| 2014-06-30 | 5.78 | 7.08 | 5.58 | 7.08 | 645737手 | 42849万 | 0.12 | 2.08% |
| 2014-05-30 | 5.80 | 5.98 | 5.70 | 5.78 | 147958手 | 8667万 | -0.04 | -0.69% |
| 2014-04-30 | 5.84 | 6.65 | 5.69 | 5.82 | 626884手 | 38650万 | -0.05 | -0.85% |
| 2014-03-31 | 5.77 | 6.16 | 5.74 | 5.87 | 607752手 | 36504万 | 0.10 | 1.73% |
| 2014-02-28 | 5.75 | 6.27 | 5.65 | 5.77 | 465144手 | 27950万 | 0.01 | 0.17% |
| 2014-01-30 | 6.41 | 6.44 | 5.52 | 5.76 | 343366手 | 20221万 | -0.66 | -10.28% |
| 2013-12-31 | 6.53 | 6.65 | 6.18 | 6.42 | 412877手 | 26606万 | -0.20 | -3.02% |
| 2013-11-29 | 6.41 | 6.70 | 6.17 | 6.62 | 436033手 | 28229万 | 0.20 | 3.12% |
| 2013-10-31 | 6.97 | 7.30 | 6.22 | 6.42 | 628675手 | 44058万 | -0.55 | -7.89% |
| 2013-09-30 | 7.40 | 7.49 | 6.88 | 6.97 | 1071854手 | 76157万 | -0.38 | -5.17% |
| 2013-08-30 | 6.68 | 7.70 | 6.56 | 7.35 | 1051709手 | 73187万 | 0.68 | 10.20% |
| 2013-07-31 | 6.15 | 7.22 | 6.11 | 6.67 | 840975手 | 55746万 | 0.50 | 8.10% |
| 2013-06-28 | 7.17 | 7.21 | 6.06 | 6.17 | 478967手 | 31737万 | -1.01 | -14.07% |
| 2013-05-31 | 6.84 | 7.30 | 6.81 | 7.18 | 483961手 | 34238万 | 0.28 | 4.06% |
| 2013-04-26 | 7.55 | 8.15 | 6.87 | 6.90 | 465465手 | 35516万 | -0.67 | -8.85% |
| 2013-03-29 | 7.76 | 7.99 | 7.26 | 7.57 | 533128手 | 40787万 | -0.22 | -2.82% |
| 2013-02-28 | 7.79 | 8.07 | 7.59 | 7.79 | 462157手 | 36395万 | -0.06 | -0.76% |
2319.12 (1.00%)
19664.10 -1.06%
