| 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 | 5.79 | 7.95 | 5.71 | 7.23 | 1618630手 | 108371万 | 1.44 | 24.87% |
| 2022-05-31 | 5.35 | 5.89 | 5.18 | 5.79 | 827924手 | 45994万 | 0.46 | 8.63% |
| 2022-04-29 | 6.68 | 7.47 | 4.94 | 5.33 | 1574139手 | 101165万 | -1.41 | -20.92% |
| 2022-03-31 | 7.82 | 7.85 | 6.38 | 6.74 | 1238041手 | 87363万 | -1.06 | -13.59% |
| 2022-02-28 | 7.84 | 8.10 | 7.62 | 7.80 | 926687手 | 72680万 | 0.15 | 1.96% |
| 2022-01-28 | 8.36 | 9.04 | 7.52 | 7.65 | 1924383手 | 163266万 | -0.71 | -8.49% |
| 2021-12-31 | 8.32 | 8.58 | 7.63 | 8.36 | 2127100手 | 172790万 | -0.02 | -0.24% |
| 2021-11-30 | 7.46 | 8.63 | 7.35 | 8.38 | 1801959手 | 145384万 | 0.93 | 12.48% |
| 2021-10-29 | 8.02 | 8.21 | 7.16 | 7.45 | 1033714手 | 79067万 | -0.48 | -6.05% |
| 2021-09-30 | 9.72 | 11.35 | 7.82 | 7.93 | 2784768手 | 268524万 | -1.79 | -18.42% |
| 2021-08-31 | 8.50 | 10.11 | 8.50 | 9.72 | 2720001手 | 252309万 | 1.21 | 14.22% |
| 2021-07-30 | 7.65 | 9.35 | 7.65 | 8.51 | 2868332手 | 241858万 | 0.90 | 11.83% |
| 2021-06-30 | 7.65 | 7.88 | 6.84 | 7.61 | 2118570手 | 157111万 | 0.05 | 0.66% |
| 2021-05-31 | 6.14 | 7.56 | 6.00 | 7.56 | 2293271手 | 156940万 | 1.37 | 22.13% |
| 2021-04-30 | 5.96 | 6.51 | 5.72 | 6.19 | 1153476手 | 70912万 | 0.20 | 3.34% |
| 2021-03-31 | 5.77 | 6.23 | 5.57 | 5.99 | 1199673手 | 71617万 | 0.24 | 4.17% |
| 2021-02-26 | 5.38 | 5.88 | 5.07 | 5.75 | 549503手 | 30118万 | 0.38 | 7.08% |
| 2021-01-29 | 6.09 | 6.15 | 5.33 | 5.37 | 900638手 | 50439万 | -0.68 | -11.24% |
| 2020-12-31 | 6.34 | 6.41 | 5.60 | 6.05 | 953538手 | 57204万 | -0.15 | -2.42% |
| 2020-11-30 | 5.72 | 7.05 | 5.62 | 6.20 | 3100944手 | 200700万 | 0.55 | 9.73% |
| 2020-10-30 | 5.51 | 5.89 | 5.51 | 5.65 | 617328手 | 35402万 | 0.21 | 3.86% |
| 2020-09-30 | 6.05 | 6.35 | 5.38 | 5.44 | 1580033手 | 94476万 | -0.66 | -10.82% |
| 2020-08-31 | 5.58 | 6.23 | 5.33 | 6.10 | 1517393手 | 86331万 | 0.55 | 9.91% |
| 2020-07-31 | 4.94 | 5.73 | 4.91 | 5.55 | 1745522手 | 94110万 | 0.61 | 12.35% |
| 2020-06-30 | 5.00 | 5.28 | 4.86 | 4.94 | 739551手 | 37521万 | -0.06 | -1.20% |
| 2020-05-29 | 4.85 | 5.14 | 4.68 | 5.00 | 592117手 | 29117万 | 0.09 | 1.83% |
| 2020-04-30 | 4.99 | 5.49 | 4.61 | 4.91 | 1008515手 | 51936万 | -0.12 | -2.39% |
| 2020-03-31 | 6.04 | 6.65 | 5.02 | 5.03 | 2569487手 | 152329万 | -0.94 | -15.74% |
| 2020-02-28 | 4.72 | 7.23 | 4.66 | 5.97 | 4843105手 | 293837万 | 0.73 | 13.93% |
| 2020-01-23 | 5.23 | 5.61 | 5.08 | 5.24 | 810041手 | 43430万 | 0.04 | 0.77% |
| 2019-12-31 | 4.95 | 5.33 | 4.84 | 5.20 | 697634手 | 35736万 | 0.26 | 5.26% |
| 2019-11-29 | 5.46 | 5.46 | 4.77 | 4.94 | 537104手 | 27130万 | -0.48 | -8.86% |
| 2019-10-31 | 5.10 | 5.50 | 5.02 | 5.42 | 507970手 | 26701万 | 0.32 | 6.28% |
| 2019-09-30 | 5.12 | 5.42 | 5.00 | 5.10 | 796235手 | 41532万 | -0.01 | -0.20% |
| 2019-08-30 | 4.97 | 5.35 | 4.54 | 5.11 | 689478手 | 33766万 | 0.11 | 2.20% |
| 2019-07-31 | 5.38 | 5.49 | 4.91 | 5.00 | 665922手 | 34465万 | -0.31 | -5.84% |
| 2019-06-28 | 5.59 | 5.67 | 5.27 | 5.31 | 634637手 | 34794万 | -0.27 | -4.84% |
| 2019-05-31 | 6.44 | 6.44 | 5.50 | 5.58 | 1082223手 | 63713万 | -0.87 | -13.49% |
| 2019-04-30 | 6.66 | 7.58 | 6.31 | 6.45 | 1414610手 | 100679万 | -0.21 | -3.15% |
| 2019-03-29 | 6.49 | 7.58 | 6.08 | 6.66 | 2495019手 | 171020万 | 0.20 | 3.10% |
| 2019-02-28 | 5.08 | 6.80 | 5.06 | 6.46 | 1125719手 | 67803万 | 1.42 | 28.18% |
| 2019-01-31 | 5.35 | 6.47 | 4.96 | 5.04 | 1062524手 | 61927万 | -0.32 | -5.97% |
| 2018-12-28 | 6.26 | 6.73 | 5.29 | 5.36 | 861338手 | 52153万 | -0.76 | -12.42% |
| 2018-11-30 | 5.49 | 7.29 | 5.34 | 6.12 | 2046536手 | 130276万 | 0.82 | 15.47% |
| 2018-10-31 | 6.26 | 6.26 | 4.95 | 5.30 | 270010手 | 14519万 | -0.98 | -15.61% |
| 2018-09-28 | 6.30 | 6.65 | 6.04 | 6.28 | 230646手 | 14445万 | -0.01 | -0.16% |
| 2018-08-31 | 6.65 | 6.98 | 6.25 | 6.29 | 731579手 | 48440万 | -0.37 | -5.56% |
| 2018-07-31 | 7.20 | 7.22 | 6.35 | 6.66 | 509659手 | 34351万 | -0.53 | -7.37% |
| 2018-06-29 | 7.68 | 8.88 | 6.91 | 7.19 | 861559手 | 67777万 | -0.54 | -6.99% |
| 2018-05-31 | 8.00 | 8.76 | 7.48 | 7.73 | 688828手 | 55836万 | -0.24 | -3.01% |
| 2018-04-27 | 9.28 | 9.38 | 7.95 | 7.97 | 501635手 | 43572万 | -1.47 | -15.57% |
| 2018-03-30 | 9.08 | 9.83 | 8.43 | 9.44 | 760948手 | 71543万 | 0.34 | 3.74% |
| 2018-02-28 | 9.57 | 9.67 | 8.43 | 9.10 | 288194手 | 25663万 | -0.44 | -4.61% |
| 2018-01-31 | 10.11 | 10.30 | 9.48 | 9.54 | 523014手 | 51842万 | -0.36 | -3.64% |
| 2017-12-29 | 11.08 | 11.31 | 9.68 | 9.90 | 614327手 | 63074万 | -1.22 | -10.97% |
| 2017-11-30 | 11.85 | 12.75 | 11.03 | 11.12 | 2306499手 | 275393万 | -0.76 | -6.40% |
| 2017-10-31 | 11.30 | 12.14 | 11.07 | 11.88 | 845033手 | 97510万 | 0.69 | 6.17% |
| 2017-09-29 | 11.11 | 11.70 | 10.84 | 11.19 | 917371手 | 104165万 | 0.11 | 0.99% |
| 2017-08-31 | 10.35 | 11.65 | 10.07 | 11.08 | 1104069手 | 120858万 | 0.70 | 6.74% |
| 2017-07-31 | 10.65 | 10.88 | 9.83 | 10.38 | 468382手 | 48681万 | -0.25 | -2.35% |
| 2017-06-30 | 10.65 | 10.85 | 10.00 | 10.63 | 579806手 | 60789万 | -0.02 | -0.19% |
| 2017-05-31 | 11.65 | 11.86 | 10.42 | 10.65 | 399810手 | 44848万 | -1.02 | -8.74% |
| 2017-04-28 | 12.72 | 13.16 | 11.35 | 11.67 | 458941手 | 56977万 | -1.03 | -8.11% |
| 2017-03-31 | 13.42 | 14.10 | 12.60 | 12.70 | 1272420手 | 172189万 | -0.78 | -5.79% |
| 2017-02-28 | 12.89 | 13.75 | 12.75 | 13.48 | 503806手 | 66403万 | 0.56 | 4.33% |
| 2017-01-26 | 13.45 | 13.94 | 12.10 | 12.92 | 423874手 | 56024万 | -0.49 | -3.65% |
| 2016-12-30 | 14.97 | 15.12 | 13.16 | 13.41 | 646389手 | 90526万 | -1.54 | -10.30% |
| 2016-11-30 | 14.75 | 15.29 | 14.51 | 14.95 | 784872手 | 117781万 | 0.04 | 0.27% |
| 2016-10-28 | 15.09 | 15.49 | 14.89 | 14.91 | 721224手 | 109696万 | -0.11 | -0.73% |
| 2016-09-30 | 15.07 | 15.13 | 14.48 | 15.02 | 607503手 | 90094万 | -0.13 | -0.86% |
| 2016-08-31 | 15.09 | 15.52 | 14.53 | 15.15 | 780651手 | 117862万 | 0.12 | 0.80% |
| 2016-07-29 | 15.86 | 16.65 | 14.93 | 15.03 | 1532259手 | 243386万 | -0.77 | -4.87% |
| 2016-06-30 | 14.74 | 15.99 | 13.88 | 15.80 | 1473758手 | 223044万 | 1.05 | 7.12% |
| 2016-05-31 | 15.55 | 16.77 | 13.70 | 14.75 | 1786679手 | 273146万 | -0.73 | -4.72% |
| 2016-04-29 | 16.24 | 18.10 | 14.25 | 15.48 | 1953037手 | 324182万 | -0.87 | -5.32% |
| 2016-03-31 | 13.25 | 16.70 | 12.98 | 16.35 | 2404751手 | 364993万 | 3.17 | 24.05% |
| 2016-02-29 | 14.05 | 16.45 | 13.01 | 13.18 | 1374876手 | 207169万 | -1.07 | -7.51% |
| 2016-01-29 | 21.70 | 21.93 | 13.27 | 14.25 | 1419470手 | 231708万 | -7.74 | -35.20% |
| 2015-12-31 | 22.10 | 23.24 | 20.81 | 21.99 | 2042887手 | 453898万 | 0.02 | 0.09% |
| 2015-11-30 | 23.13 | 27.76 | 20.70 | 21.97 | 4550251手 | 1130416万 | -1.15 | -4.97% |
| 2015-10-30 | 18.27 | 25.93 | 16.90 | 23.12 | 4878883手 | 1048685万 | 6.00 | 35.05% |
| 2015-09-30 | 27.83 | 27.83 | 16.71 | 17.12 | 514786手 | 91125万 | -13.80 | -44.63% |
| 2015-06-12 | 39.43 | 46.50 | 30.50 | 30.92 | 1140274手 | 468736万 | -8.16 | -20.88% |
| 2015-05-29 | 30.30 | 44.20 | 29.52 | 39.08 | 2218595手 | 802568万 | 11.27 | 39.24% |
| 2015-04-30 | 26.17 | 31.18 | 25.88 | 28.72 | 1836365手 | 519462万 | 2.49 | 9.49% |
| 2015-03-31 | 19.70 | 29.55 | 19.43 | 26.23 | 2266622手 | 543967万 | 6.57 | 33.44% |
| 2015-02-27 | 18.11 | 19.83 | 17.65 | 19.65 | 535679手 | 100716万 | 0.53 | 2.89% |
| 2015-01-29 | 16.35 | 18.88 | 15.89 | 18.35 | 629162手 | 110878万 | 2.00 | 12.23% |
| 2014-12-31 | 19.90 | 20.88 | 15.97 | 16.35 | 948951手 | 179831万 | -3.64 | -18.21% |
| 2014-11-28 | 17.25 | 20.68 | 17.19 | 19.99 | 778449手 | 147607万 | 0.02 | 0.11% |
| 2014-10-30 | 20.20 | 20.20 | 17.28 | 17.64 | 207680手 | 37346万 | 0.30 | 1.63% |
| 2014-09-30 | 18.65 | 19.39 | 18.35 | 18.41 | 276600手 | 52522万 | -1.28 | -6.50% |
| 2014-08-22 | 17.50 | 19.97 | 17.05 | 19.69 | 1016483手 | 187392万 | 2.15 | 12.26% |
| 2014-07-31 | 17.88 | 19.65 | 16.33 | 17.54 | 620509手 | 111259万 | -0.55 | -3.04% |
| 2014-06-30 | 16.19 | 19.19 | 16.15 | 18.09 | 756380手 | 134989万 | 1.86 | 11.55% |
| 2014-05-30 | 15.94 | 16.70 | 14.92 | 16.10 | 314274手 | 50161万 | 0.19 | 1.19% |
| 2014-04-30 | 16.79 | 19.16 | 15.41 | 15.91 | 737900手 | 128594万 | -0.90 | -5.35% |
| 2014-03-31 | 19.52 | 20.91 | 16.46 | 16.81 | 1327287手 | 250994万 | -2.99 | -15.10% |
| 2014-02-28 | 16.08 | 23.77 | 16.08 | 19.80 | 2585099手 | 556653万 | 5.18 | 35.43% |
| 2014-01-30 | 12.08 | 14.62 | 12.08 | 14.62 | 17542手 | 2415万 | 3.64 | 33.15% |
| 2013-11-20 | 10.25 | 11.05 | 10.03 | 10.98 | 304280手 | 32148万 | 0.75 | 7.33% |
| 2013-10-31 | 10.99 | 12.18 | 10.12 | 10.23 | 623869手 | 70924万 | -0.73 | -6.66% |
| 2013-09-30 | 11.35 | 11.71 | 10.63 | 10.96 | 659186手 | 74101万 | -0.39 | -3.44% |
| 2013-08-30 | 10.88 | 12.47 | 10.80 | 11.35 | 1392098手 | 164504万 | 0.55 | 5.09% |
| 2013-07-31 | 18.39 | 20.38 | 10.16 | 10.80 | 1758445手 | 233019万 | -7.65 | -41.46% |
| 2013-06-28 | 17.49 | 19.97 | 14.80 | 18.45 | 896240手 | 161317万 | 0.96 | 5.49% |
| 2013-05-13 | 15.10 | 18.09 | 14.80 | 17.49 | 194198手 | 31833万 | 1.99 | 12.84% |
| 2013-04-26 | 15.18 | 16.88 | 14.54 | 15.50 | 354867手 | 56980万 | 0.31 | 2.04% |
| 2013-03-29 | 16.71 | 17.41 | 14.61 | 15.19 | 418879手 | 67085万 | -1.56 | -9.31% |
| 2013-02-28 | 15.85 | 17.10 | 14.75 | 16.75 | 626326手 | 100771万 | 0.76 | 4.75% |
| 2013-01-31 | 12.17 | 16.70 | 11.75 | 15.99 | 506481手 | 71990万 | 3.82 | 31.39% |
| 2012-12-31 | 10.74 | 12.41 | 10.11 | 12.17 | 166934手 | 19301万 | 1.41 | 13.10% |
| 2012-11-30 | 12.63 | 12.93 | 10.19 | 10.76 | 54525手 | 6612万 | -1.87 | -14.81% |
| 2012-10-31 | 14.38 | 14.38 | 12.50 | 12.63 | 151021手 | 20466万 | -1.07 | -7.81% |
| 2012-09-28 | 12.65 | 14.20 | 12.55 | 13.70 | 192820手 | 26069万 | 1.07 | 8.47% |
| 2012-08-31 | 12.52 | 13.91 | 12.36 | 12.63 | 161875手 | 21556万 | -0.10 | -0.79% |
| 2012-07-31 | 14.14 | 14.60 | 11.98 | 12.73 | 183605手 | 24302万 | -1.12 | -8.09% |
| 2012-06-29 | 13.29 | 14.04 | 12.50 | 13.85 | 152327手 | 20165万 | 0.64 | 4.84% |
2319.12 (1.00%)
19664.10 -1.06%
