| 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 | 7.80 | 8.18 | 7.45 | 7.50 | 933045手 | 73631万 | -0.35 | -4.46% |
| 2022-05-31 | 7.55 | 7.88 | 7.00 | 7.85 | 1156253手 | 85648万 | 0.23 | 3.02% |
| 2022-04-29 | 7.76 | 8.19 | 7.18 | 7.62 | 1277909手 | 99746万 | -0.19 | -2.43% |
| 2022-03-31 | 8.04 | 8.29 | 7.07 | 7.81 | 1700156手 | 129949万 | -0.19 | -2.38% |
| 2022-02-28 | 7.97 | 9.32 | 7.92 | 8.00 | 1586427手 | 136372万 | 0.02 | 0.25% |
| 2022-01-28 | 7.67 | 8.30 | 7.66 | 7.98 | 955243手 | 76121万 | 0.31 | 4.04% |
| 2021-12-31 | 7.36 | 7.93 | 7.22 | 7.67 | 1321196手 | 99996万 | 0.29 | 3.93% |
| 2021-11-30 | 6.98 | 7.41 | 6.66 | 7.38 | 911513手 | 63898万 | 0.40 | 5.73% |
| 2021-10-29 | 7.62 | 7.89 | 6.86 | 6.98 | 787580手 | 57556万 | -0.55 | -7.30% |
| 2021-09-30 | 7.50 | 8.08 | 7.26 | 7.53 | 1393705手 | 106004万 | 0.03 | 0.40% |
| 2021-08-31 | 6.80 | 7.63 | 6.63 | 7.50 | 1285751手 | 90605万 | 0.66 | 9.65% |
| 2021-07-30 | 7.23 | 7.63 | 6.75 | 6.84 | 1167790手 | 84306万 | -0.38 | -5.26% |
| 2021-06-30 | 7.72 | 8.06 | 7.18 | 7.22 | 853202手 | 65587万 | -0.55 | -7.08% |
| 2021-05-31 | 7.72 | 8.40 | 7.72 | 7.77 | 737134手 | 59843万 | 0.01 | 0.13% |
| 2021-04-30 | 7.83 | 8.12 | 7.18 | 7.76 | 1165654手 | 89631万 | -0.10 | -1.27% |
| 2021-03-31 | 7.10 | 7.90 | 6.89 | 7.86 | 1361055手 | 100020万 | 0.72 | 10.08% |
| 2021-02-26 | 6.63 | 7.20 | 6.42 | 7.14 | 671856手 | 45687万 | 0.49 | 7.37% |
| 2021-01-29 | 6.92 | 7.38 | 6.61 | 6.65 | 1111733手 | 77974万 | -0.24 | -3.48% |
| 2020-12-31 | 7.42 | 7.75 | 6.68 | 6.89 | 1175806手 | 84952万 | -0.26 | -3.64% |
| 2020-11-30 | 6.85 | 7.38 | 6.77 | 7.15 | 764889手 | 54578万 | 0.30 | 4.38% |
| 2020-10-30 | 6.69 | 6.97 | 6.68 | 6.85 | 284069手 | 19462万 | 0.20 | 3.01% |
| 2020-09-30 | 7.06 | 7.19 | 6.62 | 6.65 | 525904手 | 36644万 | -0.41 | -5.81% |
| 2020-08-31 | 7.19 | 7.49 | 6.98 | 7.06 | 831347手 | 60149万 | -0.10 | -1.40% |
| 2020-07-31 | 6.73 | 8.16 | 6.71 | 7.16 | 2777759手 | 209518万 | 0.43 | 6.39% |
| 2020-06-30 | 6.77 | 7.10 | 6.59 | 6.73 | 567310手 | 38259万 | -0.04 | -0.59% |
| 2020-05-29 | 7.27 | 7.28 | 6.65 | 6.77 | 423203手 | 29298万 | -0.43 | -5.97% |
| 2020-04-30 | 6.95 | 7.29 | 6.78 | 7.20 | 695672手 | 48885万 | 0.27 | 3.90% |
| 2020-03-31 | 7.40 | 7.78 | 6.60 | 6.93 | 1281971手 | 93620万 | -0.47 | -6.35% |
| 2020-02-28 | 7.43 | 7.83 | 7.21 | 7.40 | 1737274手 | 130527万 | -0.86 | -10.41% |
| 2020-01-23 | 8.83 | 8.97 | 8.16 | 8.26 | 568136手 | 49237万 | -0.51 | -5.82% |
| 2019-12-31 | 8.04 | 8.85 | 8.02 | 8.77 | 824298手 | 70078万 | 0.70 | 8.67% |
| 2019-11-29 | 8.22 | 8.37 | 7.86 | 8.07 | 507244手 | 41077万 | -0.16 | -1.94% |
| 2019-10-31 | 7.87 | 8.56 | 7.73 | 8.23 | 757518手 | 62749万 | 0.36 | 4.57% |
| 2019-09-30 | 7.91 | 8.31 | 7.85 | 7.87 | 671354手 | 54154万 | -0.04 | -0.51% |
| 2019-08-30 | 8.38 | 8.47 | 7.43 | 7.91 | 548911手 | 43891万 | -0.47 | -5.61% |
| 2019-07-31 | 8.40 | 8.88 | 8.00 | 8.38 | 848060手 | 71078万 | 0.05 | 0.60% |
| 2019-06-28 | 8.18 | 8.50 | 8.06 | 8.33 | 809953手 | 66953万 | 0.15 | 1.83% |
| 2019-05-31 | 8.20 | 8.27 | 7.85 | 8.18 | 847076手 | 68487万 | -0.18 | -2.15% |
| 2019-04-30 | 9.07 | 9.20 | 8.28 | 8.36 | 1953546手 | 174150万 | -0.72 | -7.93% |
| 2019-03-29 | 9.02 | 10.58 | 8.61 | 9.08 | 2364983手 | 220073万 | 0.08 | 0.89% |
| 2019-02-28 | 8.28 | 9.25 | 8.20 | 9.00 | 662004手 | 57240万 | 0.75 | 9.09% |
| 2019-01-31 | 8.02 | 8.38 | 7.86 | 8.25 | 381415手 | 31012万 | 0.22 | 2.74% |
| 2018-12-28 | 8.31 | 8.40 | 7.80 | 8.03 | 341440手 | 27682万 | -0.16 | -1.95% |
| 2018-11-30 | 8.30 | 8.85 | 8.08 | 8.19 | 636265手 | 53783万 | -0.10 | -1.21% |
| 2018-10-31 | 8.44 | 8.44 | 7.57 | 8.29 | 443763手 | 35863万 | -0.24 | -2.81% |
| 2018-09-28 | 8.26 | 8.55 | 8.02 | 8.53 | 420222手 | 34614万 | 0.27 | 3.27% |
| 2018-08-31 | 8.52 | 8.79 | 8.01 | 8.26 | 875045手 | 73417万 | -0.10 | -1.20% |
| 2018-07-31 | 8.03 | 8.98 | 7.71 | 8.36 | 1012268手 | 83165万 | 0.22 | 2.70% |
| 2018-06-29 | 8.35 | 8.55 | 7.02 | 8.14 | 1319026手 | 103890万 | -0.28 | -3.33% |
| 2018-05-31 | 8.71 | 9.25 | 8.21 | 8.42 | 1839333手 | 160985万 | -0.29 | -3.33% |
| 2018-04-27 | 9.36 | 9.43 | 8.59 | 8.71 | 1507715手 | 136209万 | -0.66 | -7.04% |
| 2018-03-30 | 10.17 | 10.92 | 8.71 | 9.37 | 2782935手 | 281218万 | -0.91 | -8.85% |
| 2018-02-28 | 11.36 | 11.65 | 9.16 | 10.28 | 2326264手 | 242861万 | -1.04 | -9.19% |
| 2018-01-31 | 13.60 | 14.38 | 11.05 | 11.32 | 8074330手 | 1017454万 | -2.53 | -18.27% |
| 2017-12-29 | 11.00 | 15.38 | 10.30 | 13.85 | 3824102手 | 523511万 | -85.35 | -86.04% |
2319.12 (1.00%)
19664.10 -1.06%
