| 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 | 7.28 | 8.12 | 6.93 | 7.66 | 2581311手 | 192588万 | 0.38 | 5.22% |
| 2022-05-31 | 6.61 | 7.32 | 6.46 | 7.28 | 2793760手 | 193616万 | 0.36 | 5.20% |
| 2022-04-29 | 8.76 | 8.85 | 6.32 | 6.92 | 1432884手 | 108610万 | -1.94 | -21.90% |
| 2022-03-31 | 10.37 | 10.48 | 8.37 | 8.86 | 2031708手 | 190068万 | -1.50 | -14.48% |
| 2022-02-28 | 9.69 | 10.72 | 9.69 | 10.36 | 1476566手 | 150806万 | 0.71 | 7.36% |
| 2022-01-28 | 12.01 | 12.06 | 9.25 | 9.65 | 2053206手 | 224117万 | -2.41 | -19.98% |
| 2021-12-31 | 12.38 | 13.25 | 11.22 | 12.06 | 6323444手 | 778216万 | -0.32 | -2.58% |
| 2021-11-30 | 11.10 | 15.65 | 10.46 | 12.38 | 12201006手 | 1568259万 | 1.15 | 10.24% |
| 2021-10-29 | 11.22 | 12.25 | 10.24 | 11.23 | 4130434手 | 464898万 | 0.17 | 1.54% |
| 2021-09-30 | 13.56 | 13.58 | 10.29 | 11.06 | 5938966手 | 725485万 | -2.73 | -19.80% |
| 2021-08-31 | 12.03 | 15.52 | 11.20 | 13.79 | 16304265手 | 2191127万 | 2.17 | 18.68% |
| 2021-07-30 | 12.15 | 13.08 | 10.46 | 11.62 | 14626479手 | 1727637万 | -0.46 | -3.81% |
| 2021-06-30 | 9.22 | 12.80 | 8.72 | 12.08 | 16469437手 | 1814899万 | 3.01 | 33.19% |
| 2021-05-31 | 8.92 | 9.29 | 7.77 | 9.07 | 5733304手 | 493214万 | 0.04 | 0.44% |
| 2021-04-30 | 7.65 | 9.33 | 7.50 | 9.03 | 5763579手 | 477608万 | 1.42 | 18.66% |
| 2021-03-31 | 6.56 | 8.29 | 6.46 | 7.61 | 3804119手 | 278068万 | 1.08 | 16.54% |
| 2021-02-26 | 6.60 | 6.90 | 5.88 | 6.53 | 1226811手 | 79377万 | -0.02 | -0.30% |
| 2021-01-29 | 7.46 | 7.69 | 6.36 | 6.55 | 2720867手 | 190730万 | -0.92 | -12.32% |
| 2020-12-31 | 7.18 | 7.86 | 7.03 | 7.47 | 3377469手 | 252851万 | 0.42 | 5.96% |
| 2020-11-30 | 6.97 | 7.67 | 6.85 | 7.05 | 2155403手 | 155841万 | 0.12 | 1.73% |
| 2020-10-30 | 8.53 | 9.08 | 6.91 | 6.93 | 2260058手 | 182585万 | -1.45 | -17.30% |
| 2020-09-30 | 9.04 | 9.48 | 8.27 | 8.38 | 3327007手 | 297258万 | -0.70 | -7.71% |
| 2020-08-31 | 9.56 | 9.80 | 8.80 | 9.08 | 3358193手 | 311515万 | -0.48 | -5.02% |
| 2020-07-31 | 9.93 | 12.31 | 8.72 | 9.56 | 12411755手 | 1316464万 | -0.25 | -2.55% |
| 2020-06-30 | 9.65 | 11.05 | 9.42 | 9.81 | 11572186手 | 1188591万 | 0.44 | 4.70% |
| 2020-05-29 | 7.96 | 9.69 | 7.88 | 9.37 | 7223038手 | 635013万 | 1.42 | 17.86% |
| 2020-04-30 | 8.94 | 9.69 | 6.98 | 7.95 | 6932652手 | 609214万 | -1.15 | -12.64% |
| 2020-03-31 | 9.50 | 11.77 | 8.30 | 9.10 | 20853768手 | 2059811万 | -0.02 | -0.22% |
| 2020-02-28 | 6.23 | 11.28 | 5.61 | 9.12 | 15288174手 | 1353335万 | 2.20 | 31.79% |
| 2020-01-23 | 6.86 | 7.96 | 6.81 | 6.92 | 6949875手 | 519339万 | 0.14 | 2.06% |
| 2019-12-31 | 6.69 | 7.46 | 6.61 | 6.78 | 7302269手 | 519804万 | 0.10 | 1.50% |
| 2019-11-29 | 6.88 | 7.74 | 6.51 | 6.68 | 8335282手 | 591399万 | -0.22 | -3.19% |
| 2019-10-31 | 7.94 | 8.24 | 6.45 | 6.90 | 7723164手 | 560706万 | -0.90 | -11.54% |
| 2019-09-30 | 5.51 | 8.60 | 5.50 | 7.80 | 14357083手 | 1034006万 | 2.27 | 41.05% |
| 2019-08-30 | 5.68 | 5.82 | 4.97 | 5.53 | 3598060手 | 193867万 | -0.17 | -2.98% |
| 2019-07-31 | 5.37 | 6.43 | 4.95 | 5.70 | 5931974手 | 338298万 | 0.44 | 8.37% |
| 2019-06-28 | 6.11 | 6.32 | 5.03 | 5.26 | 4082694手 | 223292万 | -0.85 | -13.91% |
| 2019-05-31 | 4.82 | 6.98 | 4.46 | 6.11 | 5790101手 | 336497万 | 1.03 | 20.28% |
| 2019-04-30 | 5.58 | 5.95 | 4.87 | 5.08 | 3860275手 | 217545万 | -0.46 | -8.30% |
| 2019-03-29 | 4.47 | 7.14 | 4.37 | 5.54 | 8859159手 | 508379万 | 1.08 | 24.21% |
| 2019-02-28 | 3.73 | 4.65 | 3.72 | 4.46 | 2297116手 | 98035万 | 0.74 | 19.89% |
| 2019-01-31 | 3.58 | 4.46 | 3.55 | 3.72 | 3130334手 | 126393万 | 0.14 | 3.91% |
| 2018-12-28 | 3.95 | 4.44 | 3.55 | 3.58 | 2786203手 | 113151万 | -0.29 | -7.49% |
| 2018-11-30 | 3.58 | 4.33 | 3.54 | 3.87 | 2769081手 | 107573万 | 0.30 | 8.40% |
| 2018-10-31 | 4.09 | 4.15 | 3.12 | 3.57 | 1688315手 | 58700万 | -0.57 | -13.77% |
| 2018-09-28 | 4.29 | 4.35 | 4.05 | 4.14 | 845980手 | 35497万 | -0.15 | -3.50% |
| 2018-08-31 | 4.53 | 4.55 | 4.21 | 4.29 | 851602手 | 37453万 | -0.21 | -4.67% |
| 2018-07-31 | 4.50 | 4.68 | 4.20 | 4.50 | 1389851手 | 62264万 | 0.00 | 0.00% |
| 2018-06-29 | 5.34 | 5.45 | 4.12 | 4.50 | 1939396手 | 96233万 | -0.85 | -15.89% |
| 2018-05-31 | 4.58 | 6.14 | 4.50 | 5.35 | 5332958手 | 296855万 | 0.77 | 16.81% |
| 2018-04-27 | 5.00 | 5.05 | 4.48 | 4.58 | 896197手 | 42498万 | -0.37 | -7.47% |
| 2018-03-30 | 4.62 | 5.12 | 4.40 | 4.95 | 1182313手 | 57127万 | 0.30 | 6.45% |
| 2018-02-28 | 5.01 | 5.01 | 4.21 | 4.65 | 662492手 | 29831万 | -0.32 | -6.44% |
| 2018-01-31 | 5.23 | 5.64 | 4.89 | 4.97 | 1167766手 | 61813万 | -0.28 | -5.33% |
| 2017-12-29 | 5.44 | 5.51 | 4.89 | 5.25 | 1019523手 | 52748万 | -0.19 | -3.49% |
| 2017-11-30 | 6.33 | 6.42 | 5.34 | 5.44 | 809310手 | 47122万 | -0.86 | -13.65% |
| 2017-10-31 | 6.79 | 7.19 | 6.19 | 6.30 | 753455手 | 50771万 | -0.42 | -6.25% |
| 2017-09-29 | 6.85 | 7.38 | 6.67 | 6.72 | 1241339手 | 87342万 | -0.10 | -1.47% |
| 2017-08-31 | 6.65 | 6.96 | 6.42 | 6.82 | 941658手 | 63136万 | 0.14 | 2.10% |
| 2017-07-31 | 7.51 | 7.66 | 6.40 | 6.68 | 782032手 | 54986万 | -0.84 | -11.17% |
| 2017-06-30 | 7.72 | 8.30 | 7.10 | 7.52 | 1588007手 | 124387万 | -0.22 | -2.84% |
| 2017-05-31 | 16.71 | 17.26 | 7.62 | 7.74 | 815726手 | 112782万 | -9.02 | -53.82% |
| 2017-04-28 | 19.25 | 19.96 | 15.71 | 16.76 | 739547手 | 133411万 | -2.55 | -13.21% |
| 2017-03-31 | 20.14 | 21.46 | 19.11 | 19.31 | 2674701手 | 550979万 | -0.86 | -4.26% |
| 2017-02-28 | 19.69 | 20.77 | 18.79 | 20.17 | 2008066手 | 399154万 | 0.44 | 2.23% |
| 2017-01-26 | 22.72 | 23.74 | 18.00 | 19.73 | 3016873手 | 629910万 | -3.07 | -13.46% |
| 2016-12-30 | 19.38 | 24.09 | 17.69 | 22.80 | 2544395手 | 545121万 | 3.43 | 17.71% |
| 2016-11-30 | 19.48 | 20.10 | 19.20 | 19.37 | 705372手 | 138451万 | -0.18 | -0.92% |
| 2016-10-28 | 19.80 | 20.62 | 19.50 | 19.55 | 439625手 | 88805万 | -0.17 | -0.86% |
| 2016-09-30 | 20.77 | 21.78 | 18.98 | 19.72 | 904045手 | 186255万 | -0.91 | -4.41% |
| 2016-08-31 | 21.38 | 22.18 | 19.39 | 20.63 | 1597259手 | 334122万 | -1.12 | -5.15% |
| 2016-07-29 | 22.70 | 23.25 | 20.60 | 21.75 | 1889513手 | 414179万 | -1.00 | -4.40% |
| 2016-06-30 | 20.19 | 24.98 | 19.82 | 22.75 | 2771979手 | 638840万 | 2.41 | 11.85% |
| 2016-05-31 | 18.00 | 20.36 | 17.22 | 20.34 | 1518410手 | 288019万 | 2.39 | 13.31% |
| 2016-04-29 | 17.70 | 20.52 | 16.90 | 17.95 | 1675228手 | 311569万 | 0.07 | 0.39% |
| 2016-03-31 | 14.17 | 18.64 | 13.20 | 17.88 | 2108122手 | 340055万 | 3.89 | 27.81% |
| 2016-02-29 | 16.92 | 18.27 | 13.83 | 13.99 | 1363141手 | 230163万 | -3.06 | -17.95% |
| 2016-01-29 | 23.01 | 23.20 | 13.83 | 17.05 | 2002691手 | 337006万 | -5.92 | -25.77% |
| 2015-12-31 | 21.90 | 24.49 | 20.00 | 22.97 | 1330137手 | 291195万 | 1.26 | 5.80% |
| 2015-11-30 | 22.18 | 28.28 | 18.81 | 21.71 | 2991280手 | 710407万 | -1.35 | -5.85% |
| 2015-10-30 | 18.30 | 27.00 | 18.00 | 23.06 | 1341811手 | 301599万 | 5.33 | 30.06% |
| 2015-09-30 | 16.00 | 18.97 | 12.70 | 17.73 | 1175106手 | 187506万 | 1.38 | 8.44% |
| 2015-08-31 | 19.90 | 25.49 | 13.48 | 16.35 | 1800401手 | 369630万 | -4.61 | -21.99% |
| 2015-07-31 | 26.00 | 27.99 | 15.68 | 20.96 | 1240855手 | 266003万 | -5.60 | -21.08% |
| 2015-06-30 | 26.20 | 40.50 | 25.37 | 26.56 | 1594660手 | 527247万 | 0.57 | 2.19% |
| 2015-05-29 | 16.29 | 30.89 | 16.29 | 25.99 | 984011手 | 268871万 | 12.69 | 85.69% |
| 2015-03-02 | 13.72 | 15.08 | 13.34 | 14.81 | 126865手 | 17839万 | 1.10 | 8.02% |
| 2015-02-27 | 11.50 | 14.09 | 10.69 | 13.71 | 701644手 | 88791万 | 1.44 | 11.99% |
| 2015-01-29 | 10.26 | 12.20 | 9.99 | 12.01 | 847013手 | 95501万 | 1.71 | 16.60% |
| 2014-12-31 | 12.70 | 13.40 | 9.96 | 10.30 | 912622手 | 104679万 | -2.49 | -19.47% |
| 2014-11-28 | 10.92 | 13.21 | 9.72 | 12.79 | 1122631手 | 125800万 | -1.18 | -10.67% |
| 2014-10-30 | 10.21 | 11.16 | 9.83 | 11.06 | 451104手 | 47226万 | -0.24 | -2.29% |
| 2014-09-30 | 7.93 | 10.50 | 7.90 | 10.46 | 866945手 | 81058万 | 2.14 | 25.72% |
| 2014-08-22 | 8.00 | 8.42 | 7.80 | 8.32 | 723004手 | 58388万 | 0.31 | 3.87% |
| 2014-07-31 | 7.17 | 8.08 | 7.09 | 8.01 | 550402手 | 41719万 | 0.93 | 13.14% |
| 2014-06-30 | 6.49 | 7.20 | 6.31 | 7.08 | 213086手 | 14429万 | 0.45 | 6.93% |
| 2014-05-30 | 6.47 | 6.65 | 6.18 | 6.49 | 152640手 | 9838万 | 0.02 | 0.31% |
| 2014-04-30 | 6.61 | 7.45 | 6.19 | 6.47 | 518018手 | 36023万 | -0.14 | -2.12% |
| 2014-03-31 | 7.25 | 7.50 | 6.36 | 6.61 | 739281手 | 51587万 | -0.68 | -9.33% |
| 2014-02-28 | 7.00 | 8.35 | 6.88 | 7.29 | 1232049手 | 95204万 | 0.18 | 2.53% |
| 2014-01-30 | 6.06 | 7.50 | 5.95 | 7.11 | 1890945手 | 129624万 | 1.06 | 17.52% |
| 2013-12-31 | 5.70 | 6.30 | 5.21 | 6.05 | 738080手 | 42775万 | 0.23 | 3.95% |
| 2013-11-29 | 5.46 | 5.96 | 5.35 | 5.82 | 430719手 | 24489万 | 0.33 | 6.01% |
| 2013-10-31 | 5.87 | 6.30 | 5.18 | 5.49 | 685701手 | 40412万 | -0.34 | -5.83% |
| 2013-09-30 | 5.02 | 5.98 | 4.95 | 5.83 | 747332手 | 39937万 | 0.78 | 15.45% |
| 2013-08-30 | 4.62 | 5.25 | 4.55 | 5.05 | 588938手 | 28990万 | 0.46 | 10.02% |
| 2013-07-31 | 4.01 | 4.65 | 4.00 | 4.59 | 362108手 | 15782万 | 0.58 | 14.46% |
| 2013-06-28 | 5.13 | 5.19 | 3.80 | 4.01 | 259503手 | 11885万 | -1.11 | -21.68% |
| 2013-05-31 | 4.33 | 5.20 | 4.32 | 5.12 | 625944手 | 30974万 | 0.78 | 17.97% |
| 2013-04-26 | 4.68 | 4.78 | 4.31 | 4.34 | 199969手 | 9092万 | -0.38 | -8.05% |
| 2013-03-29 | 5.13 | 5.38 | 4.62 | 4.72 | 503978手 | 25440万 | -0.40 | -7.81% |
| 2013-02-28 | 5.08 | 5.40 | 4.96 | 5.12 | 490912手 | 25392万 | -0.07 | -1.35% |
| 2013-01-31 | 4.92 | 5.48 | 4.77 | 5.19 | 1221720手 | 62736万 | 0.26 | 5.27% |
2319.12 (1.00%)
19664.10 -1.06%
