| 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 | 4.70 | 4.88 | 4.63 | 4.81 | 1555290手 | 74363万 | 0.12 | 2.56% |
| 2022-05-31 | 4.40 | 4.73 | 4.35 | 4.69 | 1583976手 | 72246万 | 0.23 | 5.16% |
| 2022-04-29 | 5.10 | 5.19 | 4.11 | 4.46 | 2013817手 | 96085万 | -0.66 | -12.89% |
| 2022-03-31 | 6.07 | 6.07 | 4.87 | 5.12 | 3356989手 | 180821万 | -0.91 | -15.09% |
| 2022-02-28 | 6.19 | 6.43 | 5.85 | 6.03 | 2753542手 | 169193万 | -0.09 | -1.47% |
| 2022-01-28 | 7.32 | 7.40 | 6.01 | 6.12 | 4483320手 | 300910万 | -1.21 | -16.51% |
| 2021-12-31 | 7.89 | 8.65 | 7.22 | 7.33 | 7462127手 | 603676万 | -0.63 | -7.92% |
| 2021-11-30 | 6.22 | 8.50 | 6.16 | 7.96 | 7519271手 | 554491万 | 1.70 | 27.16% |
| 2021-10-29 | 6.97 | 7.09 | 6.12 | 6.26 | 1461608手 | 96457万 | -0.69 | -9.93% |
| 2021-09-30 | 6.35 | 7.10 | 6.30 | 6.95 | 3086560手 | 206006万 | 0.60 | 9.45% |
| 2021-08-31 | 6.20 | 6.53 | 5.97 | 6.35 | 2222462手 | 139226万 | 0.15 | 2.42% |
| 2021-07-30 | 6.85 | 6.88 | 5.99 | 6.20 | 2026209手 | 132688万 | -0.67 | -9.75% |
| 2021-06-30 | 7.90 | 8.02 | 6.68 | 6.87 | 2584604手 | 189302万 | -1.10 | -13.80% |
| 2021-05-31 | 7.93 | 8.33 | 7.78 | 7.97 | 1493826手 | 119914万 | 0.09 | 1.14% |
| 2021-04-30 | 8.26 | 8.48 | 7.80 | 7.88 | 2208161手 | 178668万 | -0.48 | -5.74% |
| 2021-03-31 | 8.93 | 9.58 | 8.07 | 8.36 | 5087271手 | 441984万 | -0.27 | -3.13% |
| 2021-02-26 | 7.99 | 8.88 | 7.70 | 8.63 | 2192431手 | 181388万 | 0.55 | 6.81% |
| 2021-01-29 | 8.18 | 8.89 | 7.85 | 8.08 | 2847534手 | 233795万 | -0.06 | -0.74% |
| 2020-12-31 | 9.00 | 9.50 | 7.86 | 8.14 | 2155911手 | 187301万 | -0.59 | -6.76% |
| 2020-11-30 | 8.18 | 9.30 | 8.08 | 8.73 | 2987491手 | 262649万 | 0.61 | 7.51% |
| 2020-10-30 | 8.00 | 8.97 | 7.96 | 8.12 | 2190229手 | 183955万 | 0.22 | 2.79% |
| 2020-09-30 | 9.22 | 9.28 | 7.78 | 7.90 | 3168293手 | 268475万 | -1.32 | -14.32% |
| 2020-08-31 | 10.34 | 10.47 | 9.10 | 9.22 | 4130101手 | 399925万 | -0.87 | -8.62% |
| 2020-07-31 | 8.22 | 10.28 | 8.06 | 10.09 | 8097615手 | 721973万 | 1.84 | 22.30% |
| 2020-06-30 | 8.15 | 8.92 | 7.77 | 8.25 | 3606207手 | 299264万 | 0.08 | 0.98% |
| 2020-05-29 | 6.14 | 8.30 | 6.09 | 8.17 | 4839160手 | 351750万 | 1.98 | 31.99% |
| 2020-04-30 | 5.79 | 6.41 | 5.70 | 6.19 | 1823243手 | 110251万 | 0.40 | 6.91% |
| 2020-03-31 | 6.68 | 7.28 | 5.60 | 5.79 | 3881667手 | 251255万 | -0.80 | -12.14% |
| 2020-02-28 | 5.51 | 7.15 | 5.43 | 6.59 | 4569413手 | 299553万 | 0.47 | 7.68% |
| 2020-01-23 | 6.19 | 6.69 | 6.03 | 6.12 | 1492144手 | 94985万 | -0.05 | -0.81% |
| 2019-12-31 | 5.81 | 6.55 | 5.75 | 6.17 | 1467713手 | 91611万 | 0.36 | 6.20% |
| 2019-11-29 | 6.20 | 6.32 | 5.73 | 5.81 | 809729手 | 48966万 | -0.41 | -6.59% |
| 2019-10-31 | 6.29 | 6.58 | 6.22 | 6.22 | 953641手 | 61018万 | -0.07 | -1.11% |
| 2019-09-30 | 6.70 | 7.16 | 6.26 | 6.29 | 1472470手 | 99165万 | -0.40 | -5.98% |
| 2019-08-30 | 6.65 | 7.00 | 6.15 | 6.69 | 1323774手 | 86786万 | -0.01 | -0.15% |
| 2019-07-31 | 7.60 | 7.78 | 6.50 | 6.70 | 2706967手 | 195978万 | -0.70 | -9.46% |
| 2019-06-28 | 6.48 | 8.57 | 6.30 | 7.40 | 2700164手 | 204668万 | 0.91 | 14.02% |
| 2019-05-31 | 7.06 | 7.06 | 6.24 | 6.49 | 577908手 | 38306万 | -0.69 | -9.61% |
| 2019-04-30 | 6.97 | 7.78 | 6.97 | 7.18 | 1284558手 | 94395万 | 0.21 | 3.01% |
| 2019-03-29 | 6.64 | 7.18 | 6.45 | 6.97 | 1212005手 | 83147万 | 0.34 | 5.13% |
| 2019-02-28 | 5.63 | 6.72 | 5.60 | 6.63 | 856686手 | 53771万 | 1.00 | 17.76% |
| 2019-01-31 | 5.70 | 6.05 | 5.51 | 5.63 | 522116手 | 30147万 | -0.02 | -0.35% |
| 2018-12-28 | 5.73 | 5.84 | 5.41 | 5.65 | 505417手 | 28558万 | 0.00 | 0.00% |
| 2018-11-30 | 5.43 | 6.31 | 5.41 | 5.65 | 1120161手 | 66436万 | 0.22 | 4.05% |
| 2018-10-31 | 6.51 | 6.51 | 5.29 | 5.43 | 726993手 | 42592万 | -1.08 | -16.59% |
| 2018-09-28 | 6.78 | 6.78 | 6.26 | 6.51 | 495194手 | 32255万 | -0.28 | -4.12% |
| 2018-08-31 | 7.86 | 8.50 | 6.58 | 6.79 | 894861手 | 66401万 | -1.05 | -13.39% |
| 2018-07-31 | 8.01 | 8.65 | 7.83 | 7.84 | 202618手 | 16283万 | -0.95 | -10.81% |
| 2018-05-17 | 8.04 | 8.90 | 8.04 | 8.79 | 630314手 | 53856万 | 0.70 | 8.65% |
| 2018-04-27 | 7.98 | 8.12 | 7.77 | 8.09 | 529936手 | 42166万 | 0.19 | 2.40% |
| 2018-03-30 | 8.10 | 8.58 | 7.21 | 7.90 | 916955手 | 72480万 | -0.24 | -2.95% |
| 2018-02-28 | 8.58 | 8.59 | 7.20 | 8.14 | 890278手 | 69168万 | -0.39 | -4.57% |
| 2018-01-31 | 10.10 | 10.10 | 8.50 | 8.53 | 1326662手 | 122621万 | -0.65 | -7.08% |
| 2017-12-29 | 9.12 | 9.50 | 8.94 | 9.18 | 685446手 | 62749万 | 0.08 | 0.88% |
| 2017-11-30 | 10.14 | 10.57 | 8.95 | 9.10 | 1278976手 | 127236万 | -1.04 | -10.26% |
| 2017-10-31 | 9.67 | 10.44 | 9.55 | 10.14 | 1438409手 | 144160万 | 0.59 | 6.18% |
| 2017-09-29 | 9.71 | 10.06 | 9.38 | 9.55 | 1152807手 | 112022万 | -0.17 | -1.75% |
| 2017-08-31 | 9.15 | 10.12 | 8.99 | 9.72 | 1492492手 | 142984万 | 0.59 | 6.46% |
| 2017-07-31 | 10.70 | 10.86 | 8.98 | 9.13 | 1290648手 | 126390万 | -1.71 | -15.78% |
| 2017-06-30 | 15.00 | 16.45 | 10.15 | 10.84 | 997588手 | 133334万 | -4.08 | -27.35% |
| 2017-05-31 | 15.46 | 16.05 | 13.81 | 14.92 | 771626手 | 113414万 | -0.55 | -3.56% |
| 2017-04-28 | 15.95 | 17.80 | 14.97 | 15.47 | 1622798手 | 263042万 | 0.08 | 0.52% |
| 2017-03-31 | 15.03 | 16.13 | 14.93 | 15.39 | 1151996手 | 179226万 | 0.40 | 2.67% |
| 2017-02-28 | 14.74 | 15.33 | 14.25 | 14.99 | 964031手 | 142593万 | 0.24 | 1.63% |
| 2017-01-26 | 13.83 | 15.01 | 13.05 | 14.75 | 613851手 | 88401万 | 0.77 | 5.51% |
| 2016-12-30 | 14.20 | 15.30 | 13.30 | 13.98 | 1120356手 | 158892万 | -0.20 | -1.41% |
| 2016-11-30 | 15.62 | 15.68 | 14.17 | 14.18 | 920573手 | 136348万 | -1.52 | -9.68% |
| 2016-10-28 | 15.99 | 16.86 | 15.20 | 15.70 | 777241手 | 124785万 | 0.02 | 0.13% |
| 2016-09-30 | 14.15 | 17.10 | 13.72 | 15.68 | 2315230手 | 362861万 | 1.53 | 10.81% |
| 2016-08-31 | 13.10 | 14.95 | 12.74 | 14.15 | 1182996手 | 162796万 | 1.00 | 7.61% |
| 2016-07-29 | 21.98 | 22.59 | 12.92 | 13.15 | 953039手 | 145788万 | -9.04 | -40.74% |
| 2016-06-30 | 20.84 | 22.19 | 19.00 | 22.19 | 495563手 | 101660万 | 1.43 | 6.89% |
| 2016-05-31 | 20.13 | 21.30 | 18.80 | 20.76 | 381256手 | 77319万 | 0.72 | 3.59% |
| 2016-04-29 | 19.15 | 21.44 | 18.51 | 20.04 | 602487手 | 119689万 | 0.87 | 4.54% |
| 2016-03-31 | 17.20 | 19.70 | 16.29 | 19.17 | 717345手 | 131860万 | 2.17 | 12.77% |
| 2016-02-29 | 15.97 | 19.13 | 15.29 | 17.00 | 317850手 | 56161万 | 1.03 | 6.45% |
| 2016-01-29 | 26.56 | 27.15 | 14.62 | 15.97 | 498787手 | 95559万 | -10.90 | -40.57% |
| 2015-12-31 | 25.50 | 27.88 | 22.50 | 26.87 | 844665手 | 213292万 | 1.32 | 5.17% |
| 2015-11-30 | 18.15 | 26.25 | 18.15 | 25.55 | 1328583手 | 295137万 | 6.04 | 30.96% |
| 2015-10-30 | 13.69 | 19.88 | 13.60 | 19.51 | 1031962手 | 180717万 | 5.91 | 43.46% |
| 2015-09-30 | 14.51 | 15.28 | 11.50 | 13.60 | 760824手 | 103261万 | -0.90 | -6.21% |
| 2015-08-31 | 16.55 | 21.55 | 13.34 | 14.50 | 1588213手 | 290691万 | -2.75 | -15.94% |
| 2015-07-31 | 24.77 | 24.96 | 13.27 | 17.25 | 1298752手 | 242459万 | -7.72 | -30.92% |
| 2015-06-30 | 27.80 | 32.58 | 22.05 | 24.97 | 1762610手 | 496650万 | -2.39 | -8.73% |
| 2015-05-29 | 25.15 | 32.60 | 21.98 | 27.36 | 993081手 | 267695万 | 3.41 | 13.71% |
| 2015-04-30 | 14.43 | 26.40 | 14.43 | 24.87 | 1274119手 | 302744万 | 11.75 | 89.56% |
| 2015-03-31 | 13.12 | 13.12 | 13.12 | 13.12 | 846手 | 111万 | 1.19 | 9.97% |
| 2014-09-09 | 10.40 | 12.25 | 10.26 | 11.93 | 371828手 | 42504万 | 1.40 | 13.29% |
| 2014-08-22 | 9.38 | 10.92 | 8.83 | 10.53 | 583852手 | 56694万 | 1.14 | 12.14% |
| 2014-07-31 | 8.58 | 9.50 | 8.55 | 9.39 | 424269手 | 38150万 | 1.29 | 15.93% |
| 2014-06-30 | 7.66 | 8.35 | 7.22 | 8.10 | 225541手 | 17313万 | -0.23 | -3.00% |
| 2014-05-30 | 7.21 | 7.70 | 7.21 | 7.66 | 143332手 | 10695万 | 0.32 | 4.36% |
| 2014-04-30 | 7.41 | 7.78 | 7.06 | 7.34 | 218763手 | 16388万 | -0.11 | -1.48% |
| 2014-03-31 | 7.28 | 7.95 | 7.00 | 7.45 | 418776手 | 31151万 | 0.17 | 2.33% |
| 2014-02-28 | 6.51 | 8.20 | 6.51 | 7.28 | 785620手 | 60756万 | 0.71 | 10.81% |
| 2014-01-30 | 6.69 | 6.80 | 6.10 | 6.57 | 114645手 | 7418万 | -0.16 | -2.38% |
| 2013-12-31 | 6.70 | 7.06 | 5.92 | 6.73 | 330028手 | 22115万 | -0.09 | -1.32% |
| 2013-11-29 | 6.64 | 7.03 | 6.37 | 6.82 | 270044手 | 17977万 | 0.17 | 2.56% |
| 2013-10-31 | 7.05 | 7.82 | 6.51 | 6.65 | 218301手 | 15935万 | -0.40 | -5.67% |
| 2013-09-30 | 7.28 | 7.50 | 6.80 | 7.05 | 238078手 | 16999万 | -0.20 | -2.76% |
| 2013-08-30 | 6.19 | 7.42 | 6.16 | 7.25 | 407352手 | 27676万 | 1.04 | 16.75% |
| 2013-07-31 | 5.95 | 6.21 | 5.60 | 6.21 | 197240手 | 11800万 | 0.17 | 2.81% |
| 2013-06-28 | 7.25 | 7.85 | 5.50 | 6.04 | 287100手 | 21404万 | -1.15 | -15.99% |
2319.12 (1.00%)
19664.10 -1.06%
