| 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 | 6.20 | 6.81 | 6.10 | 6.61 | 1099168手 | 70704万 | 0.39 | 6.27% |
| 2022-05-31 | 5.75 | 6.51 | 5.66 | 6.22 | 1496420手 | 92832万 | 0.48 | 8.36% |
| 2022-04-29 | 7.73 | 7.82 | 5.20 | 5.74 | 1965412手 | 134335万 | -1.96 | -25.45% |
| 2022-03-31 | 7.40 | 7.87 | 6.27 | 7.70 | 2575660手 | 187101万 | 0.30 | 4.05% |
| 2022-02-28 | 6.82 | 7.60 | 6.82 | 7.40 | 1406409手 | 102964万 | 0.60 | 8.82% |
| 2022-01-28 | 7.72 | 8.00 | 6.44 | 6.80 | 2390412手 | 177641万 | -0.87 | -11.34% |
| 2021-12-31 | 7.06 | 7.76 | 6.85 | 7.67 | 2400965手 | 173330万 | 0.62 | 8.79% |
| 2021-11-30 | 6.81 | 8.15 | 6.70 | 7.05 | 5487658手 | 404173万 | 0.47 | 7.14% |
| 2021-10-29 | 7.24 | 7.50 | 6.38 | 6.58 | 2296094手 | 161845万 | -0.67 | -9.24% |
| 2021-09-30 | 7.24 | 9.39 | 6.98 | 7.25 | 8812997手 | 719907万 | -0.18 | -2.42% |
| 2021-08-31 | 5.96 | 7.43 | 5.95 | 7.43 | 1240013手 | 81657万 | 1.48 | 24.87% |
| 2021-07-30 | 6.89 | 6.90 | 5.85 | 5.95 | 748647手 | 48345万 | -0.92 | -13.39% |
| 2021-06-30 | 7.32 | 7.40 | 6.67 | 6.87 | 850863手 | 58887万 | -0.43 | -5.89% |
| 2021-05-31 | 6.94 | 7.68 | 6.81 | 7.30 | 1377082手 | 99367万 | 0.39 | 5.64% |
| 2021-04-30 | 6.74 | 7.29 | 6.69 | 6.91 | 913987手 | 63257万 | 0.23 | 3.44% |
| 2021-03-31 | 7.57 | 7.65 | 6.58 | 6.68 | 993111手 | 70324万 | -0.88 | -11.64% |
| 2021-02-26 | 6.30 | 8.30 | 6.13 | 7.56 | 1604531手 | 118628万 | 1.31 | 20.96% |
| 2021-01-29 | 6.90 | 7.15 | 6.18 | 6.25 | 1015923手 | 68890万 | -0.64 | -9.29% |
| 2020-12-31 | 7.85 | 7.92 | 6.51 | 6.89 | 803542手 | 57456万 | -0.93 | -11.89% |
| 2020-11-30 | 7.21 | 8.11 | 7.20 | 7.82 | 911494手 | 70552万 | 0.47 | 6.39% |
| 2020-10-30 | 8.08 | 8.44 | 7.35 | 7.35 | 597967手 | 47938万 | -0.64 | -8.01% |
| 2020-09-30 | 9.60 | 9.69 | 7.99 | 7.99 | 1337020手 | 119250万 | -1.61 | -16.77% |
| 2020-08-31 | 9.53 | 9.83 | 9.10 | 9.60 | 2227242手 | 210860万 | 0.07 | 0.73% |
| 2020-07-31 | 10.14 | 10.95 | 9.00 | 9.53 | 5938706手 | 601308万 | -0.61 | -6.02% |
| 2020-06-30 | 9.23 | 12.36 | 9.20 | 10.14 | 5710850手 | 604332万 | 0.91 | 9.86% |
| 2020-05-29 | 8.78 | 9.60 | 8.65 | 9.23 | 1296200手 | 116814万 | 0.40 | 4.53% |
| 2020-04-30 | 8.54 | 9.69 | 8.26 | 8.83 | 2645593手 | 239636万 | 0.31 | 3.64% |
| 2020-03-31 | 9.73 | 10.50 | 8.32 | 8.52 | 3168301手 | 299806万 | -1.05 | -10.97% |
| 2020-02-28 | 8.32 | 10.97 | 7.56 | 9.57 | 4273578手 | 415663万 | 0.33 | 3.57% |
| 2020-01-23 | 9.85 | 10.62 | 9.08 | 9.24 | 3464017手 | 341800万 | -0.57 | -5.81% |
| 2019-12-31 | 8.22 | 10.03 | 8.13 | 9.81 | 1980118手 | 180260万 | 1.61 | 19.63% |
| 2019-11-29 | 8.62 | 9.16 | 8.17 | 8.20 | 932705手 | 81168万 | -0.46 | -5.31% |
| 2019-10-31 | 8.98 | 9.51 | 8.55 | 8.66 | 2054123手 | 185522万 | -0.33 | -3.67% |
| 2019-09-30 | 7.89 | 9.60 | 7.88 | 8.99 | 2522276手 | 223152万 | 1.01 | 12.66% |
| 2019-08-30 | 8.50 | 8.58 | 7.17 | 7.98 | 1093903手 | 85688万 | -0.57 | -6.67% |
| 2019-07-31 | 9.09 | 9.48 | 8.41 | 8.55 | 1615543手 | 145381万 | -0.32 | -3.61% |
| 2019-06-28 | 8.60 | 9.17 | 8.17 | 8.87 | 1337831手 | 116928万 | 0.25 | 2.90% |
| 2019-05-31 | 8.10 | 9.10 | 7.71 | 8.62 | 2046468手 | 173170万 | 0.28 | 3.36% |
| 2019-04-30 | 9.28 | 10.16 | 7.68 | 8.34 | 3584667手 | 336028万 | -0.90 | -9.74% |
| 2019-03-29 | 8.25 | 10.58 | 8.08 | 9.24 | 7290856手 | 666041万 | 0.97 | 11.73% |
| 2019-02-28 | 6.72 | 8.98 | 6.67 | 8.27 | 4360111手 | 352527万 | 1.61 | 24.17% |
| 2019-01-31 | 6.90 | 7.60 | 6.46 | 6.66 | 2931235手 | 208722万 | -0.26 | -3.76% |
| 2018-12-28 | 7.50 | 8.38 | 6.73 | 6.92 | 3240144手 | 235298万 | -0.39 | -5.33% |
| 2018-11-30 | 5.87 | 8.80 | 5.85 | 7.31 | 7720229手 | 583355万 | 1.46 | 24.96% |
| 2018-10-31 | 6.05 | 6.11 | 5.14 | 5.85 | 684733手 | 39339万 | -0.21 | -3.46% |
| 2018-09-28 | 5.66 | 6.08 | 5.57 | 6.06 | 1011103手 | 58779万 | 0.31 | 5.39% |
| 2018-08-31 | 5.44 | 6.12 | 5.07 | 5.75 | 1782875手 | 100516万 | 0.31 | 5.70% |
| 2018-07-31 | 5.44 | 5.53 | 4.98 | 5.44 | 632097手 | 33526万 | -0.01 | -0.18% |
| 2018-06-29 | 5.99 | 6.11 | 5.15 | 5.45 | 794195手 | 44499万 | -0.54 | -9.02% |
| 2018-05-31 | 6.31 | 6.63 | 5.91 | 5.99 | 821779手 | 52084万 | -0.27 | -4.31% |
| 2018-04-27 | 6.46 | 6.82 | 6.09 | 6.26 | 827554手 | 53056万 | -0.20 | -3.10% |
| 2018-03-30 | 6.48 | 7.11 | 6.08 | 6.46 | 1172534手 | 77177万 | -0.04 | -0.61% |
| 2018-02-28 | 6.65 | 7.07 | 6.04 | 6.50 | 652697手 | 41736万 | -0.12 | -1.81% |
| 2018-01-31 | 6.98 | 7.49 | 6.56 | 6.62 | 1310669手 | 91943万 | -0.24 | -3.50% |
| 2017-12-29 | 6.75 | 6.95 | 6.54 | 6.86 | 752801手 | 50974万 | 0.09 | 1.33% |
| 2017-11-30 | 7.37 | 7.43 | 6.51 | 6.77 | 937652手 | 65947万 | -0.63 | -8.51% |
| 2017-10-31 | 7.60 | 8.10 | 7.34 | 7.40 | 1594592手 | 123139万 | -0.15 | -1.99% |
| 2017-09-29 | 7.68 | 7.83 | 7.35 | 7.55 | 1334491手 | 101931万 | -0.11 | -1.44% |
| 2017-08-31 | 7.11 | 8.68 | 7.00 | 7.66 | 2867234手 | 224752万 | 0.55 | 7.74% |
| 2017-07-31 | 8.03 | 8.67 | 6.77 | 7.11 | 1859423手 | 141946万 | -0.94 | -11.68% |
| 2017-06-30 | 8.14 | 8.75 | 7.75 | 8.05 | 1566932手 | 128763万 | -0.09 | -1.11% |
| 2017-05-31 | 8.56 | 8.77 | 7.61 | 8.14 | 1460179手 | 119407万 | -0.45 | -5.24% |
| 2017-04-28 | 9.48 | 10.80 | 8.05 | 8.59 | 3330818手 | 318802万 | -0.35 | -3.92% |
| 2017-03-31 | 9.90 | 10.11 | 8.90 | 8.94 | 2577832手 | 248928万 | -0.93 | -9.42% |
| 2017-02-28 | 9.56 | 10.26 | 9.36 | 9.87 | 3798322手 | 369713万 | 0.34 | 3.57% |
| 2017-01-26 | 8.42 | 10.84 | 8.40 | 9.53 | 5141971手 | 510579万 | 1.06 | 12.52% |
| 2016-12-30 | 8.77 | 9.18 | 8.11 | 8.47 | 1678313手 | 145743万 | -0.31 | -3.53% |
| 2016-11-30 | 8.50 | 9.35 | 8.45 | 8.78 | 2626019手 | 233486万 | 0.29 | 3.42% |
| 2016-10-28 | 8.28 | 8.75 | 8.25 | 8.49 | 1472059手 | 125318万 | 0.23 | 2.79% |
| 2016-09-30 | 8.52 | 8.78 | 8.00 | 8.26 | 1881108手 | 156850万 | -0.24 | -2.82% |
| 2016-08-31 | 7.88 | 8.95 | 7.68 | 8.50 | 2416766手 | 200800万 | 0.61 | 7.73% |
| 2016-07-29 | 8.03 | 8.48 | 7.79 | 7.89 | 1918776手 | 156695万 | -0.09 | -1.13% |
| 2016-06-30 | 8.30 | 8.30 | 7.49 | 7.98 | 1532781手 | 122296万 | -0.18 | -2.21% |
| 2016-05-31 | 8.65 | 8.81 | 7.48 | 8.16 | 1615100手 | 130312万 | -0.44 | -5.12% |
| 2016-04-29 | 8.97 | 9.53 | 8.35 | 8.60 | 3003711手 | 270646万 | -0.44 | -4.87% |
| 2016-03-31 | 7.86 | 9.18 | 7.81 | 9.04 | 3355017手 | 288836万 | 1.23 | 15.75% |
| 2016-02-29 | 8.21 | 9.19 | 7.61 | 7.81 | 2470289手 | 214753万 | -0.36 | -4.41% |
| 2016-01-29 | 12.60 | 12.70 | 7.72 | 8.17 | 3676178手 | 356127万 | -4.53 | -35.67% |
| 2015-12-31 | 11.27 | 13.12 | 10.96 | 12.70 | 6659517手 | 817929万 | 1.47 | 13.09% |
| 2015-11-30 | 11.13 | 13.66 | 10.49 | 11.23 | 10446528手 | 1264944万 | 0.19 | 1.72% |
| 2015-10-30 | 8.33 | 11.38 | 8.30 | 11.04 | 8853532手 | 915621万 | 2.78 | 33.66% |
| 2015-09-30 | 9.43 | 9.47 | 7.21 | 8.26 | 6654640手 | 560768万 | -1.43 | -14.76% |
| 2015-08-31 | 9.90 | 12.20 | 7.73 | 9.69 | 6648861手 | 705008万 | -0.26 | -2.61% |
| 2015-07-31 | 13.98 | 14.30 | 6.88 | 9.95 | 8209390手 | 829100万 | -4.11 | -29.23% |
| 2015-06-30 | 15.49 | 20.01 | 11.93 | 14.06 | 11274658手 | 1955562万 | -1.25 | -8.16% |
| 2015-05-29 | 13.18 | 18.27 | 12.48 | 15.31 | 8575517手 | 1310940万 | 3.05 | 23.25% |
| 2015-04-30 | 11.78 | 13.61 | 10.55 | 13.12 | 7660026手 | 922126万 | 1.57 | 13.59% |
| 2015-03-31 | 9.64 | 11.98 | 9.50 | 11.55 | 3780203手 | 412583万 | 0.73 | 7.60% |
| 2015-02-27 | 8.97 | 9.75 | 8.25 | 9.61 | 2152650手 | 195152万 | -0.33 | -3.42% |
| 2015-01-29 | 8.37 | 10.15 | 8.11 | 9.64 | 4862182手 | 444939万 | 1.31 | 15.73% |
| 2014-12-31 | 8.26 | 10.77 | 7.88 | 8.33 | 6130245手 | 569857万 | 0.10 | 1.22% |
| 2014-11-28 | 6.65 | 8.49 | 6.65 | 8.23 | 2315954手 | 172540万 | 0.74 | 11.30% |
| 2014-10-30 | 6.56 | 6.86 | 6.11 | 6.55 | 936616手 | 61333万 | 0.14 | 2.13% |
| 2014-09-30 | 5.82 | 6.63 | 5.80 | 6.57 | 1169769手 | 72259万 | 0.15 | 2.34% |
| 2014-08-22 | 5.51 | 6.48 | 5.46 | 6.42 | 2388496手 | 139685万 | 0.87 | 15.68% |
| 2014-07-31 | 5.27 | 5.59 | 5.10 | 5.55 | 974584手 | 52394万 | 0.29 | 5.51% |
| 2014-06-30 | 5.33 | 5.34 | 4.98 | 5.26 | 341833手 | 17711万 | 0.02 | 0.39% |
| 2014-04-30 | 5.45 | 5.90 | 4.90 | 5.10 | 1199022手 | 65432万 | -0.36 | -6.59% |
| 2014-03-31 | 5.30 | 6.14 | 5.10 | 5.46 | 2376408手 | 134532万 | 0.16 | 3.02% |
| 2014-02-28 | 5.49 | 6.18 | 5.17 | 5.30 | 1898066手 | 109632万 | -0.26 | -4.68% |
| 2014-01-30 | 5.80 | 5.83 | 4.85 | 5.56 | 1306146手 | 70599万 | -0.24 | -4.14% |
| 2013-12-31 | 6.17 | 6.70 | 5.58 | 5.80 | 2342677手 | 144737万 | -0.49 | -7.79% |
| 2013-11-29 | 6.02 | 6.74 | 5.82 | 6.29 | 2456763手 | 154875万 | 0.26 | 4.31% |
| 2013-10-31 | 6.19 | 7.59 | 5.80 | 6.03 | 4608389手 | 317333万 | -0.16 | -2.58% |
| 2013-09-30 | 5.18 | 7.34 | 4.90 | 6.19 | 7163804手 | 440212万 | 1.02 | 19.73% |
| 2013-08-30 | 4.49 | 5.30 | 4.40 | 5.17 | 1990807手 | 96813万 | 0.76 | 17.23% |
| 2013-07-31 | 4.75 | 4.80 | 4.29 | 4.41 | 1011057手 | 45995万 | -0.21 | -4.54% |
| 2013-06-28 | 5.56 | 5.63 | 4.25 | 4.62 | 813603手 | 41222万 | -0.96 | -17.20% |
| 2013-05-31 | 5.20 | 5.85 | 5.13 | 5.58 | 1865959手 | 104414万 | 0.27 | 5.08% |
| 2013-04-12 | 5.13 | 5.38 | 5.11 | 5.31 | 330176手 | 17259万 | 0.18 | 3.51% |
| 2013-03-29 | 5.69 | 5.81 | 5.09 | 5.13 | 1112618手 | 59835万 | -0.52 | -9.20% |
2319.12 (1.00%)
19664.10 -1.06%
