| 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 | 7.09 | 7.45 | 6.42 | 6.57 | 7295878手 | 512243万 | -0.61 | -8.50% |
| 2022-05-31 | 6.79 | 7.44 | 6.37 | 7.18 | 5842013手 | 406400万 | 0.31 | 4.51% |
| 2022-04-29 | 7.67 | 8.58 | 6.23 | 6.87 | 7634514手 | 590885万 | -0.85 | -11.01% |
| 2022-03-31 | 9.44 | 10.21 | 7.07 | 7.72 | 11886413手 | 1022395万 | -1.77 | -18.65% |
| 2022-02-28 | 8.40 | 9.69 | 8.35 | 9.49 | 8961370手 | 821615万 | 1.26 | 15.31% |
| 2022-01-28 | 8.15 | 9.29 | 8.05 | 8.23 | 6921192手 | 604657万 | 0.08 | 0.98% |
| 2021-12-31 | 8.17 | 8.99 | 7.92 | 8.15 | 8905193手 | 748563万 | -0.03 | -0.37% |
| 2021-11-30 | 8.38 | 8.58 | 7.48 | 8.18 | 9401112手 | 761629万 | -0.19 | -2.27% |
| 2021-10-29 | 9.86 | 9.99 | 8.33 | 8.37 | 6802017手 | 632402万 | -1.29 | -13.35% |
| 2021-09-30 | 11.29 | 12.87 | 9.56 | 9.66 | 18220840手 | 2089910万 | -1.86 | -16.15% |
| 2021-08-31 | 9.14 | 11.82 | 8.21 | 11.52 | 24145338手 | 2427481万 | 2.43 | 26.73% |
| 2021-07-30 | 8.21 | 9.44 | 7.80 | 9.09 | 15556391手 | 1362100万 | 0.70 | 8.34% |
| 2021-06-30 | 11.31 | 11.63 | 8.20 | 8.39 | 7337312手 | 678546万 | -3.02 | -26.47% |
| 2021-05-31 | 10.45 | 13.42 | 10.08 | 11.41 | 7993470手 | 916288万 | 1.28 | 12.64% |
| 2021-04-30 | 8.94 | 10.98 | 8.80 | 10.13 | 8829683手 | 885130万 | 1.12 | 12.43% |
| 2021-03-31 | 11.14 | 12.45 | 8.62 | 9.01 | 11940464手 | 1260607万 | -2.11 | -18.98% |
| 2021-02-26 | 6.55 | 13.86 | 6.53 | 11.12 | 9754918手 | 1057729万 | 4.51 | 68.23% |
| 2021-01-29 | 7.55 | 7.88 | 6.45 | 6.61 | 1744087手 | 125057万 | -0.96 | -12.68% |
| 2020-12-31 | 8.83 | 8.95 | 7.44 | 7.57 | 2259904手 | 181677万 | -1.55 | -17.00% |
| 2020-11-30 | 7.37 | 9.84 | 7.11 | 9.12 | 4767780手 | 416846万 | 1.76 | 23.91% |
| 2020-10-30 | 7.03 | 7.86 | 6.99 | 7.36 | 948349手 | 69893万 | 0.36 | 5.14% |
| 2020-09-30 | 7.76 | 7.94 | 6.87 | 7.00 | 1187715手 | 86861万 | -0.70 | -9.09% |
| 2020-08-31 | 8.58 | 9.24 | 7.50 | 7.70 | 2433191手 | 204686万 | -0.76 | -8.98% |
| 2020-07-31 | 7.96 | 10.59 | 7.44 | 8.46 | 5404495手 | 469991万 | 0.51 | 6.42% |
| 2020-06-30 | 6.12 | 8.45 | 6.10 | 7.95 | 3463699手 | 250117万 | 1.85 | 30.33% |
| 2020-05-29 | 5.82 | 8.00 | 5.77 | 6.10 | 2439406手 | 162909万 | 0.20 | 3.39% |
| 2020-04-30 | 5.94 | 6.58 | 5.61 | 5.90 | 1233763手 | 74647万 | -0.07 | -1.17% |
| 2020-03-31 | 5.84 | 6.59 | 5.41 | 5.97 | 1280235手 | 77350万 | 0.16 | 2.75% |
| 2020-02-28 | 5.59 | 6.38 | 5.16 | 5.81 | 1198261手 | 70972万 | -0.40 | -6.44% |
| 2020-01-23 | 6.05 | 6.94 | 6.01 | 6.21 | 844537手 | 54241万 | 0.18 | 2.98% |
| 2019-12-31 | 5.82 | 6.12 | 5.72 | 6.03 | 454286手 | 26864万 | 0.23 | 3.97% |
| 2019-11-29 | 5.87 | 6.17 | 5.68 | 5.80 | 429351手 | 25304万 | -0.09 | -1.53% |
| 2019-10-31 | 6.09 | 6.47 | 5.86 | 5.89 | 434383手 | 26788万 | -0.19 | -3.12% |
| 2019-09-30 | 6.08 | 6.85 | 6.05 | 6.08 | 911295手 | 58846万 | 0.00 | 0.00% |
| 2019-08-30 | 6.16 | 6.37 | 5.62 | 6.08 | 766028手 | 46614万 | -0.11 | -1.78% |
| 2019-07-31 | 6.51 | 6.63 | 6.00 | 6.19 | 691128手 | 43764万 | -0.25 | -3.88% |
| 2019-06-28 | 6.30 | 7.12 | 6.07 | 6.44 | 1482677手 | 97828万 | 0.14 | 2.22% |
| 2019-05-31 | 7.09 | 7.30 | 6.25 | 6.30 | 1695668手 | 113579万 | -1.04 | -14.17% |
| 2019-04-30 | 8.88 | 9.77 | 7.00 | 7.34 | 5651033手 | 492332万 | -0.73 | -9.05% |
| 2019-03-29 | 5.76 | 8.07 | 5.67 | 8.07 | 549184手 | 33442万 | 2.33 | 40.59% |
| 2019-02-28 | 4.94 | 6.02 | 4.94 | 5.74 | 697601手 | 37999万 | 0.77 | 15.49% |
| 2019-01-31 | 4.96 | 5.29 | 4.82 | 4.97 | 392762手 | 20147万 | 0.03 | 0.61% |
| 2018-12-28 | 5.15 | 5.49 | 4.91 | 4.94 | 538549手 | 28210万 | -0.10 | -1.98% |
| 2018-11-30 | 5.10 | 5.70 | 4.90 | 5.04 | 1415911手 | 76067万 | -0.07 | -1.37% |
| 2018-10-31 | 5.18 | 5.36 | 4.53 | 5.11 | 1184711手 | 58848万 | -0.17 | -3.22% |
| 2018-09-28 | 4.80 | 5.79 | 4.54 | 5.28 | 1286831手 | 68999万 | 0.48 | 10.00% |
| 2018-08-31 | 5.15 | 5.18 | 4.70 | 4.80 | 223946手 | 10996万 | -0.32 | -6.25% |
| 2018-07-31 | 4.74 | 5.37 | 4.60 | 5.12 | 610463手 | 30748万 | 0.36 | 7.56% |
| 2018-06-29 | 5.49 | 5.49 | 4.52 | 4.76 | 395319手 | 19352万 | -1.54 | -24.44% |
| 2018-02-28 | 6.18 | 6.77 | 5.40 | 6.30 | 1311631手 | 82127万 | 0.12 | 1.94% |
| 2018-01-31 | 6.23 | 6.58 | 6.14 | 6.18 | 706334手 | 44880万 | -0.04 | -0.64% |
| 2017-12-29 | 7.66 | 7.66 | 6.11 | 6.22 | 580386手 | 38532万 | -1.18 | -15.95% |
| 2017-11-30 | 7.72 | 7.92 | 7.06 | 7.40 | 442163手 | 33451万 | -0.32 | -4.14% |
| 2017-10-31 | 7.95 | 8.20 | 7.62 | 7.72 | 462561手 | 36854万 | -0.19 | -2.40% |
| 2017-09-29 | 8.10 | 8.28 | 7.83 | 7.91 | 806552手 | 65289万 | -0.18 | -2.23% |
| 2017-08-31 | 8.03 | 8.78 | 7.64 | 8.09 | 1464143手 | 118157万 | 0.12 | 1.51% |
| 2017-07-31 | 8.53 | 8.96 | 7.47 | 7.97 | 1854904手 | 153813万 | -0.18 | -2.21% |
| 2017-06-30 | 13.34 | 13.63 | 8.00 | 8.15 | 2329196手 | 207242万 | -5.33 | -39.54% |
| 2017-05-31 | 12.39 | 14.00 | 11.71 | 13.48 | 864091手 | 110735万 | 1.22 | 9.95% |
| 2017-04-28 | 13.12 | 13.89 | 11.54 | 12.26 | 820381手 | 105053万 | -0.80 | -6.13% |
| 2017-03-31 | 14.23 | 14.95 | 12.84 | 13.06 | 586302手 | 82876万 | -1.25 | -8.73% |
| 2017-02-28 | 13.60 | 14.35 | 13.52 | 14.31 | 295194手 | 41424万 | 0.71 | 5.22% |
| 2017-01-26 | 15.20 | 15.31 | 12.35 | 13.60 | 370676手 | 52092万 | -1.50 | -9.93% |
| 2016-12-30 | 15.35 | 15.89 | 14.30 | 15.10 | 437412手 | 66517万 | -0.23 | -1.50% |
| 2016-11-30 | 14.97 | 17.18 | 14.50 | 15.33 | 689541手 | 109296万 | 0.37 | 2.47% |
| 2016-10-28 | 14.31 | 15.57 | 14.25 | 14.96 | 342841手 | 51686万 | 0.75 | 5.28% |
| 2016-09-30 | 14.83 | 15.63 | 13.93 | 14.21 | 478907手 | 70815万 | -0.59 | -3.99% |
| 2016-08-31 | 14.05 | 15.26 | 13.55 | 14.80 | 624367手 | 91143万 | 0.65 | 4.59% |
| 2016-07-29 | 15.08 | 15.98 | 14.00 | 14.15 | 1287597手 | 195016万 | -0.85 | -5.67% |
| 2016-06-30 | 13.65 | 15.06 | 13.11 | 15.00 | 1086635手 | 153945万 | 1.32 | 9.65% |
| 2016-05-31 | 13.43 | 14.05 | 12.20 | 13.68 | 797714手 | 104728万 | 0.21 | 1.56% |
| 2016-04-29 | 12.71 | 14.05 | 12.40 | 13.47 | 903907手 | 120644万 | 0.70 | 5.48% |
| 2016-03-31 | 11.18 | 13.07 | 10.96 | 12.77 | 746126手 | 91706万 | 1.62 | 14.53% |
| 2016-02-29 | 11.52 | 13.27 | 10.91 | 11.15 | 514200手 | 63338万 | -0.47 | -4.04% |
| 2016-01-29 | 15.21 | 15.29 | 10.98 | 11.62 | 701626手 | 87363万 | -3.64 | -23.85% |
| 2015-12-31 | 13.85 | 16.10 | 13.58 | 15.26 | 1405362手 | 210832万 | 1.28 | 9.16% |
| 2015-11-30 | 12.55 | 16.89 | 12.50 | 13.98 | 2437442手 | 365135万 | 0.99 | 7.62% |
| 2015-10-30 | 10.98 | 13.70 | 10.94 | 12.99 | 1397415手 | 176540万 | 2.11 | 19.39% |
| 2015-09-30 | 11.07 | 11.42 | 9.23 | 10.88 | 1277245手 | 135269万 | -0.37 | -3.29% |
| 2015-08-31 | 13.00 | 15.46 | 10.02 | 11.25 | 2366790手 | 316993万 | -1.70 | -13.13% |
| 2015-07-31 | 18.26 | 19.50 | 11.06 | 12.95 | 2569822手 | 363867万 | -6.70 | -34.10% |
| 2015-06-30 | 22.70 | 24.65 | 19.65 | 19.65 | 398020手 | 84870万 | -3.01 | -13.28% |
| 2015-05-29 | 17.35 | 24.03 | 15.20 | 22.66 | 1427339手 | 274696万 | 3.95 | 22.99% |
| 2015-04-30 | 13.93 | 17.99 | 13.92 | 17.18 | 1730008手 | 277195万 | 3.36 | 24.31% |
| 2015-03-31 | 12.00 | 14.39 | 12.00 | 13.82 | 1874393手 | 247769万 | 1.70 | 14.18% |
| 2015-02-27 | 11.11 | 12.33 | 10.66 | 11.99 | 585616手 | 67593万 | 0.96 | 8.62% |
| 2015-01-29 | 10.40 | 11.40 | 10.21 | 11.13 | 590668手 | 63657万 | 0.83 | 8.06% |
| 2014-12-31 | 12.61 | 12.85 | 10.18 | 10.30 | 825460手 | 99069万 | -2.30 | -18.25% |
| 2014-11-28 | 11.50 | 12.84 | 10.77 | 12.60 | 438103手 | 53309万 | -0.67 | -5.77% |
| 2014-10-30 | 12.66 | 12.79 | 11.48 | 11.61 | 296396手 | 36415万 | -0.11 | -0.87% |
| 2014-09-30 | 10.80 | 12.94 | 10.73 | 12.66 | 614619手 | 72790万 | 1.36 | 12.04% |
| 2014-08-22 | 10.65 | 11.47 | 10.18 | 11.30 | 1309677手 | 143661万 | 0.55 | 5.12% |
| 2014-07-31 | 9.83 | 10.84 | 9.61 | 10.75 | 616437手 | 62505万 | 1.15 | 11.98% |
| 2014-06-30 | 9.45 | 9.72 | 8.91 | 9.60 | 267838手 | 25068万 | -0.15 | -1.60% |
| 2014-05-30 | 18.95 | 19.55 | 9.33 | 9.40 | 221238手 | 35157万 | -9.55 | -50.40% |
| 2014-04-30 | 20.59 | 22.45 | 18.05 | 18.95 | 425573手 | 86861万 | -1.66 | -8.05% |
| 2014-03-31 | 25.87 | 26.88 | 20.38 | 20.61 | 678800手 | 159096万 | -5.29 | -20.43% |
| 2014-02-28 | 23.30 | 30.62 | 23.30 | 25.90 | 543012手 | 147458万 | 2.50 | 10.68% |
| 2014-01-30 | 22.96 | 24.30 | 21.75 | 23.40 | 283715手 | 65753万 | 0.44 | 1.92% |
| 2013-12-31 | 22.11 | 25.15 | 20.37 | 22.96 | 700844手 | 163540万 | -0.20 | -0.86% |
| 2013-11-29 | 19.13 | 23.51 | 18.56 | 23.16 | 525103手 | 110637万 | 3.98 | 20.75% |
| 2013-10-31 | 19.00 | 20.94 | 17.95 | 19.18 | 381869手 | 74531万 | 0.93 | 5.10% |
| 2013-09-30 | 18.60 | 20.45 | 17.93 | 18.25 | 398131手 | 76873万 | -0.55 | -2.93% |
| 2013-08-30 | 18.80 | 19.59 | 17.51 | 18.80 | 616760手 | 115480万 | 0.22 | 1.18% |
| 2013-07-31 | 16.55 | 19.24 | 16.00 | 18.58 | 391294手 | 70358万 | 1.82 | 10.86% |
| 2013-06-28 | 17.75 | 17.93 | 14.66 | 16.76 | 153380手 | 26144万 | -1.06 | -5.95% |
| 2013-05-31 | 16.55 | 18.67 | 16.45 | 17.82 | 380384手 | 67114万 | 1.24 | 7.48% |
| 2013-04-26 | 16.38 | 17.08 | 15.10 | 16.58 | 183952手 | 29972万 | 0.17 | 1.04% |
2319.12 (1.00%)
19664.10 -1.06%
