| 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 | 9.27 | 9.62 | 8.41 | 8.64 | 3275187手 | 299717万 | -0.73 | -7.79% |
| 2022-05-31 | 8.05 | 9.96 | 7.98 | 9.37 | 6112249手 | 540381万 | 1.32 | 16.40% |
| 2022-04-29 | 11.70 | 12.21 | 7.41 | 8.05 | 5208352手 | 515956万 | -3.84 | -32.30% |
| 2022-03-31 | 8.98 | 16.54 | 8.68 | 11.89 | 16482969手 | 2103623万 | 2.78 | 30.52% |
| 2022-02-28 | 8.68 | 9.11 | 8.00 | 9.11 | 2398353手 | 203185万 | 0.55 | 6.42% |
| 2022-01-28 | 11.23 | 12.68 | 8.32 | 8.56 | 7885849手 | 794567万 | -1.65 | -16.16% |
| 2021-12-31 | 7.16 | 10.21 | 7.10 | 10.21 | 4252482手 | 349316万 | 3.05 | 42.60% |
| 2021-11-30 | 6.57 | 7.23 | 6.50 | 7.16 | 745734手 | 51606万 | 0.60 | 9.15% |
| 2021-10-29 | 7.10 | 7.21 | 6.38 | 6.56 | 471723手 | 32359万 | -0.44 | -6.29% |
| 2021-09-30 | 7.79 | 8.45 | 6.90 | 7.00 | 1608689手 | 126963万 | -0.77 | -9.91% |
| 2021-08-31 | 7.12 | 7.95 | 7.09 | 7.77 | 1062845手 | 80179万 | 0.66 | 9.28% |
| 2021-07-30 | 7.20 | 7.59 | 6.87 | 7.11 | 876007手 | 63438万 | -0.09 | -1.25% |
| 2021-06-30 | 6.94 | 7.39 | 6.88 | 7.20 | 727463手 | 52094万 | 0.26 | 3.75% |
| 2021-05-31 | 6.78 | 7.14 | 6.68 | 6.94 | 490538手 | 33934万 | 0.18 | 2.66% |
| 2021-04-30 | 6.59 | 7.39 | 6.54 | 6.76 | 877604手 | 60327万 | 0.21 | 3.21% |
| 2021-03-31 | 6.66 | 6.75 | 6.26 | 6.55 | 464471手 | 30379万 | -0.04 | -0.61% |
| 2021-02-26 | 6.54 | 6.84 | 6.00 | 6.59 | 375870手 | 24244万 | 0.04 | 0.61% |
| 2021-01-29 | 7.33 | 7.50 | 6.49 | 6.55 | 580383手 | 41282万 | -0.78 | -10.64% |
| 2020-12-31 | 7.72 | 7.73 | 6.95 | 7.33 | 651866手 | 47118万 | -0.35 | -4.56% |
| 2020-11-30 | 7.42 | 7.93 | 7.33 | 7.68 | 682647手 | 52147万 | 0.24 | 3.23% |
| 2020-10-30 | 7.77 | 7.97 | 7.42 | 7.44 | 360476手 | 27747万 | -0.23 | -3.00% |
| 2020-09-30 | 8.32 | 8.42 | 7.55 | 7.67 | 841003手 | 67268万 | -0.56 | -6.80% |
| 2020-08-31 | 8.37 | 9.49 | 8.04 | 8.23 | 2761615手 | 242229万 | -0.08 | -0.96% |
| 2020-07-31 | 7.45 | 8.82 | 7.40 | 8.31 | 3410420手 | 280551万 | 0.83 | 11.10% |
| 2020-06-30 | 7.56 | 7.84 | 7.16 | 7.48 | 1084621手 | 81549万 | -0.07 | -0.93% |
| 2020-05-29 | 7.50 | 8.38 | 7.34 | 7.55 | 1946608手 | 152729万 | -0.12 | -1.56% |
| 2020-04-30 | 7.37 | 9.49 | 7.12 | 7.67 | 3737575手 | 309891万 | 0.26 | 3.51% |
| 2020-03-31 | 9.55 | 9.94 | 7.01 | 7.41 | 3339359手 | 289811万 | -1.83 | -19.80% |
| 2020-02-28 | 8.53 | 10.42 | 7.52 | 9.24 | 4616009手 | 419790万 | 0.89 | 10.66% |
| 2020-01-23 | 7.56 | 8.51 | 7.49 | 8.35 | 1292968手 | 102633万 | 0.83 | 11.04% |
| 2019-12-31 | 7.14 | 7.65 | 7.07 | 7.52 | 691681手 | 50913万 | 0.38 | 5.32% |
| 2019-11-29 | 7.56 | 7.85 | 6.95 | 7.14 | 452048手 | 33132万 | -0.46 | -6.05% |
| 2019-10-31 | 7.70 | 8.07 | 7.55 | 7.60 | 519353手 | 40752万 | -0.14 | -1.81% |
| 2019-09-30 | 8.75 | 9.08 | 7.72 | 7.74 | 1166390手 | 100750万 | -1.01 | -11.54% |
| 2019-08-30 | 8.22 | 9.08 | 7.43 | 8.75 | 1273288手 | 104317万 | 0.44 | 5.29% |
| 2019-07-31 | 8.07 | 9.78 | 7.87 | 8.31 | 2274236手 | 200072万 | 0.39 | 4.92% |
| 2019-06-28 | 8.11 | 8.44 | 7.39 | 7.92 | 706289手 | 55849万 | -0.13 | -1.61% |
| 2019-05-31 | 8.40 | 8.46 | 7.51 | 8.05 | 987237手 | 79120万 | -0.50 | -5.85% |
| 2019-04-30 | 9.73 | 11.49 | 8.31 | 8.55 | 3117222手 | 317100万 | -1.07 | -11.12% |
| 2019-03-29 | 7.86 | 10.29 | 7.63 | 9.62 | 2962870手 | 260599万 | 1.76 | 22.39% |
| 2019-02-28 | 6.51 | 8.03 | 6.51 | 7.86 | 751161手 | 56180万 | 1.36 | 20.92% |
| 2019-01-31 | 6.62 | 7.44 | 6.44 | 6.50 | 531516手 | 37284万 | -0.11 | -1.66% |
| 2018-12-28 | 7.30 | 7.56 | 6.51 | 6.61 | 397612手 | 28192万 | -0.57 | -7.94% |
| 2018-11-30 | 6.86 | 7.93 | 6.81 | 7.18 | 848672手 | 62419万 | 0.34 | 4.97% |
| 2018-10-31 | 8.00 | 8.11 | 6.25 | 6.84 | 403077手 | 28169万 | -1.34 | -16.38% |
| 2018-09-28 | 8.06 | 8.48 | 7.82 | 8.18 | 432894手 | 35429万 | 0.10 | 1.24% |
| 2018-08-31 | 9.26 | 9.26 | 7.91 | 8.08 | 637022手 | 53414万 | -1.17 | -12.65% |
| 2018-07-31 | 8.57 | 9.96 | 7.71 | 9.25 | 1040321手 | 91992万 | 0.68 | 7.93% |
| 2018-06-29 | 9.16 | 10.30 | 8.27 | 8.57 | 599213手 | 55090万 | -0.55 | -6.03% |
| 2018-05-31 | 10.14 | 10.98 | 8.91 | 9.12 | 968144手 | 97134万 | -0.94 | -9.34% |
| 2018-04-27 | 11.73 | 12.19 | 9.38 | 10.06 | 1678919手 | 186425万 | -1.79 | -15.11% |
| 2018-03-30 | 10.06 | 13.30 | 10.00 | 11.85 | 3912590手 | 458698万 | 1.73 | 17.09% |
| 2018-02-28 | 11.11 | 11.15 | 8.70 | 10.12 | 760994手 | 74447万 | -0.95 | -8.58% |
| 2018-01-31 | 12.41 | 13.30 | 11.01 | 11.07 | 1402334手 | 171472万 | -1.34 | -10.80% |
| 2017-12-29 | 12.31 | 13.89 | 11.61 | 12.41 | 2048640手 | 263081万 | 0.02 | 0.16% |
| 2017-11-30 | 13.85 | 14.28 | 11.58 | 12.39 | 1504192手 | 195526万 | -1.44 | -10.41% |
| 2017-10-31 | 16.42 | 17.08 | 13.60 | 13.83 | 1614195手 | 252356万 | -2.53 | -15.46% |
| 2017-09-29 | 17.83 | 18.58 | 15.68 | 16.36 | 3675817手 | 638172万 | -1.42 | -7.99% |
| 2017-08-31 | 16.50 | 19.43 | 14.50 | 17.78 | 7404607手 | 1260630万 | 1.32 | 8.02% |
| 2017-07-31 | 14.66 | 18.19 | 14.61 | 16.46 | 4723314手 | 786221万 | 1.89 | 12.97% |
| 2017-06-30 | 13.50 | 15.95 | 12.02 | 14.57 | 4371337手 | 622189万 | 0.92 | 6.74% |
| 2017-05-31 | 16.89 | 18.22 | 13.30 | 13.65 | 4945611手 | 786126万 | -3.55 | -20.64% |
| 2017-04-28 | 17.64 | 23.78 | 15.44 | 17.20 | 9777471手 | 1903553万 | -1.21 | -6.57% |
| 2017-03-31 | 14.90 | 20.88 | 13.70 | 18.41 | 6216231手 | 1064966万 | 3.48 | 23.31% |
| 2017-02-28 | 15.11 | 17.14 | 14.71 | 14.93 | 5024236手 | 811092万 | -0.17 | -1.13% |
| 2017-01-26 | 12.01 | 18.25 | 11.97 | 15.10 | 7315588手 | 1147239万 | 3.16 | 26.47% |
| 2016-12-30 | 12.48 | 12.60 | 11.07 | 11.94 | 1077917手 | 128680万 | -0.48 | -3.87% |
| 2016-11-30 | 13.29 | 13.73 | 12.28 | 12.42 | 1137918手 | 150104万 | -1.45 | -10.45% |
| 2016-10-28 | 12.98 | 14.96 | 12.78 | 13.87 | 1608500手 | 227279万 | 1.00 | 7.77% |
| 2016-09-30 | 12.80 | 14.18 | 12.10 | 12.87 | 2090131手 | 278309万 | -0.03 | -0.23% |
| 2016-08-31 | 12.69 | 13.17 | 10.54 | 12.90 | 2473115手 | 291835万 | -1.22 | -8.64% |
| 2015-11-20 | 12.03 | 14.34 | 11.08 | 14.12 | 1957271手 | 247616万 | 1.72 | 13.87% |
| 2015-10-30 | 8.63 | 13.24 | 8.63 | 12.40 | 3164847手 | 366758万 | 3.63 | 41.39% |
| 2015-09-30 | 9.97 | 10.19 | 7.70 | 8.77 | 2164557手 | 190170万 | -1.41 | -13.85% |
| 2015-08-31 | 11.39 | 16.28 | 9.01 | 10.18 | 3417278手 | 441694万 | -1.54 | -13.14% |
| 2015-07-31 | 15.07 | 15.85 | 8.16 | 11.72 | 3199156手 | 385250万 | -4.09 | -25.87% |
| 2015-06-30 | 19.05 | 23.96 | 13.56 | 15.81 | 2517945手 | 505631万 | -2.91 | -15.54% |
| 2015-05-29 | 15.54 | 19.40 | 13.80 | 18.72 | 1678685手 | 280908万 | 2.18 | 14.44% |
| 2015-04-30 | 13.25 | 16.98 | 12.80 | 15.10 | 1959459手 | 291667万 | 1.91 | 14.48% |
| 2015-03-31 | 10.64 | 13.53 | 10.39 | 13.19 | 2160281手 | 260492万 | 2.57 | 24.22% |
| 2015-02-27 | 10.36 | 10.69 | 9.68 | 10.61 | 403201手 | 41343万 | -0.05 | -0.48% |
| 2015-01-29 | 10.00 | 10.62 | 9.32 | 10.48 | 670188手 | 67111万 | 0.49 | 4.91% |
| 2014-12-31 | 9.99 | 12.00 | 9.70 | 9.99 | 1627951手 | 171242万 | -0.01 | -0.10% |
| 2014-11-28 | 11.20 | 11.35 | 9.88 | 10.00 | 741529手 | 78574万 | -1.45 | -12.58% |
| 2014-10-30 | 10.76 | 11.63 | 10.16 | 11.53 | 829873手 | 90190万 | -0.14 | -1.30% |
| 2014-09-30 | 8.85 | 10.87 | 8.84 | 10.78 | 1467965手 | 141218万 | 1.78 | 19.78% |
| 2014-08-22 | 8.85 | 9.60 | 8.43 | 9.00 | 6399200手 | 570848万 | 0.12 | 1.35% |
| 2014-07-31 | 5.86 | 9.56 | 5.83 | 8.88 | 4422522手 | 331555万 | 2.97 | 50.25% |
| 2014-06-30 | 11.05 | 11.20 | 5.50 | 5.91 | 726582手 | 46533万 | -5.51 | -49.55% |
| 2014-05-30 | 9.85 | 11.20 | 9.65 | 11.12 | 381312手 | 39305万 | 1.43 | 14.76% |
| 2014-04-30 | 8.86 | 10.30 | 8.85 | 9.69 | 225643手 | 21330万 | 0.84 | 9.49% |
| 2014-03-31 | 9.39 | 10.40 | 8.80 | 8.85 | 283673手 | 27141万 | -0.53 | -5.65% |
| 2014-02-28 | 8.58 | 10.79 | 8.48 | 9.38 | 549605手 | 54475万 | 0.82 | 9.58% |
| 2014-01-30 | 8.44 | 8.68 | 7.68 | 8.56 | 126079手 | 10506万 | 0.06 | 0.71% |
| 2013-12-31 | 8.62 | 8.74 | 8.00 | 8.50 | 161768手 | 13520万 | -0.26 | -2.97% |
| 2013-11-29 | 8.28 | 9.36 | 7.67 | 8.76 | 189649手 | 15768万 | 0.62 | 7.62% |
| 2013-10-31 | 8.58 | 9.08 | 7.83 | 8.14 | 156903手 | 13644万 | -0.41 | -4.79% |
| 2013-09-30 | 8.50 | 8.94 | 8.31 | 8.55 | 154564手 | 13444万 | -0.03 | -0.35% |
| 2013-08-30 | 7.93 | 8.98 | 7.91 | 8.58 | 261997手 | 22343万 | 0.65 | 8.20% |
| 2013-07-31 | 8.08 | 8.40 | 7.56 | 7.93 | 123145手 | 9922万 | -0.20 | -2.46% |
| 2013-06-28 | 9.90 | 10.04 | 7.43 | 8.13 | 195603手 | 17711万 | -1.86 | -18.62% |
| 2013-05-31 | 7.77 | 10.19 | 7.77 | 9.99 | 281724手 | 25257万 | 2.23 | 28.74% |
| 2013-04-26 | 8.34 | 8.99 | 7.70 | 7.76 | 188256手 | 15693万 | -0.58 | -6.95% |
| 2013-03-29 | 8.46 | 9.03 | 7.98 | 8.34 | 214705手 | 18445万 | -0.26 | -3.02% |
| 2013-02-28 | 8.59 | 9.58 | 8.03 | 8.60 | 206533手 | 18525万 | 0.02 | 0.23% |
| 2013-01-31 | 7.88 | 9.18 | 7.61 | 8.58 | 273202手 | 23292万 | 0.79 | 10.14% |
2319.12 (1.00%)
19664.10 -1.06%
