| 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 | 6.95 | 7.38 | 6.16 | 6.32 | 6599443手 | 454007万 | -0.68 | -9.71% |
| 2022-05-31 | 5.71 | 7.16 | 5.71 | 7.00 | 7659664手 | 512192万 | 1.29 | 22.59% |
| 2022-04-29 | 6.70 | 7.73 | 5.28 | 5.71 | 10237046手 | 683887万 | -1.03 | -15.28% |
| 2022-03-31 | 6.52 | 7.17 | 5.61 | 6.74 | 7902744手 | 506118万 | 0.27 | 4.17% |
| 2022-02-28 | 5.58 | 6.83 | 5.56 | 6.47 | 4496155手 | 282273万 | 0.96 | 17.42% |
| 2022-01-28 | 5.91 | 6.13 | 5.35 | 5.51 | 3182639手 | 187266万 | -0.44 | -7.39% |
| 2021-12-31 | 5.46 | 6.18 | 5.38 | 5.95 | 4653257手 | 268366万 | 0.49 | 8.97% |
| 2021-11-30 | 5.41 | 5.65 | 5.14 | 5.46 | 4001027手 | 213531万 | 0.03 | 0.55% |
| 2021-10-29 | 6.07 | 6.37 | 5.40 | 5.43 | 3962320手 | 234029万 | -0.54 | -9.04% |
| 2021-09-30 | 6.96 | 7.89 | 5.85 | 5.97 | 8517405手 | 600444万 | -1.01 | -14.47% |
| 2021-08-31 | 5.50 | 7.02 | 5.43 | 6.98 | 5040435手 | 309636万 | 1.45 | 26.22% |
| 2021-07-30 | 5.27 | 6.33 | 5.09 | 5.53 | 6093243手 | 353443万 | 0.23 | 4.34% |
| 2021-06-30 | 5.16 | 5.43 | 5.05 | 5.30 | 2210652手 | 115904万 | 0.16 | 3.11% |
| 2021-05-31 | 5.09 | 5.31 | 5.06 | 5.14 | 1456498手 | 75698万 | 0.02 | 0.39% |
| 2021-04-30 | 5.60 | 5.67 | 5.05 | 5.12 | 2073582手 | 110532万 | -0.41 | -7.41% |
| 2021-03-31 | 5.71 | 6.44 | 5.26 | 5.53 | 5230477手 | 308860万 | -0.14 | -2.47% |
| 2021-02-26 | 5.35 | 6.21 | 4.98 | 5.67 | 3589685手 | 202797万 | 0.32 | 5.98% |
| 2021-01-29 | 5.88 | 6.24 | 5.24 | 5.35 | 5174483手 | 304341万 | -0.39 | -6.79% |
| 2020-12-31 | 5.46 | 5.74 | 5.00 | 5.74 | 2283926手 | 122282万 | 0.27 | 4.94% |
| 2020-11-30 | 5.26 | 5.66 | 4.98 | 5.47 | 1908435手 | 102742万 | 0.21 | 3.99% |
| 2020-10-30 | 5.29 | 5.60 | 5.20 | 5.26 | 1477427手 | 79993万 | 0.10 | 1.94% |
| 2020-09-30 | 5.98 | 6.05 | 5.11 | 5.16 | 2832143手 | 157999万 | -0.88 | -14.57% |
| 2020-08-31 | 5.42 | 6.88 | 5.07 | 6.04 | 9440495手 | 570047万 | 0.72 | 13.53% |
| 2020-07-31 | 4.23 | 5.48 | 4.16 | 5.32 | 6313446手 | 310024万 | 1.10 | 26.07% |
| 2020-06-30 | 4.47 | 4.58 | 4.10 | 4.22 | 1974241手 | 85031万 | -0.24 | -5.38% |
| 2020-05-29 | 4.84 | 5.31 | 4.30 | 4.46 | 3363334手 | 161488万 | -0.48 | -9.72% |
| 2020-04-30 | 4.56 | 5.63 | 4.32 | 4.94 | 7522119手 | 371222万 | 0.36 | 7.86% |
| 2020-03-31 | 4.09 | 4.68 | 3.69 | 4.58 | 3474004手 | 146676万 | 0.49 | 11.98% |
| 2020-02-28 | 3.62 | 4.60 | 3.38 | 4.09 | 3375588手 | 143964万 | 0.07 | 1.74% |
| 2020-01-23 | 3.92 | 4.35 | 3.91 | 4.02 | 1279406手 | 52897万 | 0.11 | 2.81% |
| 2019-12-31 | 3.87 | 4.13 | 3.80 | 3.91 | 906026手 | 35474万 | 0.05 | 1.29% |
| 2019-11-29 | 3.83 | 3.87 | 3.64 | 3.86 | 350289手 | 13223万 | 0.02 | 0.52% |
| 2019-10-31 | 3.98 | 4.09 | 3.84 | 3.84 | 407496手 | 16139万 | -0.12 | -3.03% |
| 2019-09-30 | 4.07 | 4.32 | 3.92 | 3.96 | 647292手 | 26877万 | -0.13 | -3.18% |
| 2019-08-30 | 4.27 | 4.30 | 3.90 | 4.09 | 474126手 | 19316万 | -0.20 | -4.66% |
| 2019-07-31 | 4.51 | 4.93 | 4.25 | 4.29 | 983353手 | 44398万 | -0.17 | -3.81% |
| 2019-06-28 | 4.91 | 4.95 | 4.39 | 4.46 | 921798手 | 42333万 | -0.48 | -9.72% |
| 2019-05-31 | 4.90 | 5.39 | 4.57 | 4.94 | 1152393手 | 56990万 | 0.02 | 0.41% |
| 2019-04-30 | 5.01 | 5.93 | 4.89 | 4.92 | 3210678手 | 175303万 | -0.08 | -1.60% |
| 2019-03-29 | 4.88 | 5.31 | 4.76 | 5.00 | 2787844手 | 140300万 | 0.14 | 2.88% |
| 2019-02-28 | 3.93 | 4.94 | 3.90 | 4.86 | 2496927手 | 114177万 | 0.96 | 24.61% |
| 2019-01-31 | 3.90 | 4.67 | 3.76 | 3.90 | 1535657手 | 64533万 | 0.01 | 0.26% |
| 2018-12-28 | 4.23 | 4.35 | 3.79 | 3.89 | 723277手 | 29895万 | -0.25 | -6.04% |
| 2018-11-30 | 3.87 | 4.52 | 3.86 | 4.14 | 1024959手 | 42588万 | 0.26 | 6.70% |
| 2018-10-31 | 4.48 | 4.48 | 3.46 | 3.88 | 668640手 | 25918万 | -0.64 | -14.16% |
| 2018-09-28 | 4.66 | 4.72 | 4.41 | 4.52 | 538838手 | 24520万 | -0.16 | -3.42% |
| 2018-08-31 | 5.25 | 5.30 | 4.53 | 4.68 | 754989手 | 36762万 | -0.59 | -11.20% |
| 2018-07-31 | 5.17 | 5.72 | 5.00 | 5.27 | 658108手 | 34579万 | 0.09 | 1.74% |
| 2018-06-29 | 6.41 | 6.41 | 4.93 | 5.18 | 605534手 | 33621万 | -1.23 | -19.19% |
| 2018-05-31 | 6.57 | 6.84 | 6.38 | 6.41 | 574544手 | 38102万 | -0.15 | -2.29% |
| 2018-04-27 | 7.01 | 7.04 | 6.40 | 6.56 | 509886手 | 34265万 | -0.39 | -5.61% |
| 2018-03-30 | 7.42 | 7.55 | 6.46 | 6.95 | 1405315手 | 101858万 | -0.52 | -6.96% |
| 2018-02-28 | 6.96 | 7.87 | 6.61 | 7.47 | 1685585手 | 122761万 | 0.47 | 6.71% |
| 2018-01-31 | 6.68 | 7.22 | 6.65 | 7.00 | 1531483手 | 105937万 | 0.31 | 4.63% |
| 2017-12-29 | 6.96 | 7.03 | 6.58 | 6.69 | 611127手 | 41243万 | -0.31 | -4.43% |
| 2017-11-30 | 7.48 | 7.54 | 6.70 | 7.00 | 1042541手 | 74115万 | -0.49 | -6.54% |
| 2017-10-31 | 7.78 | 8.35 | 7.37 | 7.49 | 1942837手 | 154928万 | -0.25 | -3.23% |
| 2017-09-29 | 7.41 | 8.37 | 7.36 | 7.74 | 2143654手 | 168247万 | 0.33 | 4.45% |
| 2017-08-31 | 8.05 | 8.25 | 7.25 | 7.41 | 2371712手 | 184128万 | -0.72 | -8.86% |
| 2017-07-31 | 7.70 | 8.35 | 6.66 | 8.13 | 2163315手 | 162511万 | 0.44 | 5.72% |
| 2017-06-30 | 7.52 | 7.84 | 7.29 | 7.69 | 1050928手 | 80384万 | 0.16 | 2.12% |
| 2017-05-31 | 8.72 | 8.85 | 7.21 | 7.53 | 1104598手 | 87553万 | -1.17 | -13.45% |
| 2017-04-28 | 10.02 | 10.34 | 8.55 | 8.70 | 1038461手 | 98622万 | -1.32 | -13.17% |
| 2017-03-31 | 10.73 | 10.92 | 9.94 | 10.02 | 1257840手 | 132204万 | -0.71 | -6.62% |
| 2017-02-28 | 11.08 | 11.28 | 10.63 | 10.73 | 1050597手 | 114352万 | -0.27 | -2.46% |
| 2017-01-26 | 11.37 | 11.91 | 10.18 | 11.00 | 1012691手 | 114546万 | -0.35 | -3.08% |
| 2016-12-30 | 11.61 | 12.47 | 10.60 | 11.35 | 2771664手 | 328414万 | -0.27 | -2.32% |
| 2016-11-30 | 11.47 | 12.17 | 11.19 | 11.62 | 2449653手 | 286452万 | -0.05 | -0.43% |
| 2016-10-28 | 12.23 | 12.49 | 11.62 | 11.67 | 1869962手 | 220744万 | -0.53 | -4.34% |
| 2016-09-30 | 12.73 | 13.14 | 11.93 | 12.20 | 896008手 | 112775万 | -0.55 | -4.31% |
| 2016-08-31 | 13.06 | 13.39 | 12.58 | 12.75 | 1407206手 | 181644万 | -0.31 | -2.37% |
| 2016-07-29 | 12.39 | 14.13 | 12.32 | 13.06 | 2653234手 | 356371万 | 0.71 | 5.75% |
| 2016-06-30 | 12.33 | 13.14 | 11.46 | 12.35 | 1985145手 | 245066万 | 0.04 | 0.33% |
| 2016-05-31 | 24.67 | 26.09 | 11.95 | 12.31 | 676201手 | 156653万 | -12.61 | -50.60% |
| 2016-04-29 | 26.89 | 28.78 | 24.58 | 24.92 | 1005329手 | 270025万 | -2.18 | -8.04% |
| 2016-03-31 | 24.00 | 28.40 | 23.60 | 27.10 | 672620手 | 174382万 | 3.19 | 13.34% |
| 2016-02-29 | 26.50 | 29.30 | 23.60 | 23.91 | 368964手 | 101313万 | -2.60 | -9.81% |
| 2016-01-29 | 32.52 | 32.53 | 24.59 | 26.51 | 725512手 | 205130万 | -6.02 | -18.51% |
| 2015-12-31 | 31.15 | 37.50 | 29.79 | 32.53 | 1187245手 | 400176万 | 1.38 | 4.43% |
| 2015-11-30 | 25.50 | 32.95 | 25.11 | 31.15 | 1429122手 | 416204万 | 5.26 | 20.32% |
| 2015-10-30 | 21.64 | 26.95 | 21.64 | 25.89 | 977632手 | 245485万 | 4.10 | 18.82% |
| 2015-09-30 | 22.01 | 23.45 | 18.85 | 21.79 | 1069255手 | 225544万 | -0.31 | -1.40% |
| 2015-08-31 | 25.05 | 28.30 | 18.61 | 22.10 | 1088909手 | 265125万 | -3.57 | -13.91% |
| 2015-07-31 | 28.00 | 29.37 | 17.58 | 25.67 | 2110888手 | 512737万 | -3.08 | -10.71% |
| 2015-06-30 | 31.90 | 39.06 | 24.49 | 28.75 | 1718252手 | 584956万 | -3.25 | -10.16% |
| 2015-05-29 | 26.58 | 36.98 | 25.62 | 32.00 | 1527108手 | 480309万 | -24.05 | -42.38% |
| 2015-04-30 | 50.16 | 66.18 | 49.00 | 56.75 | 742423手 | 425838万 | 6.72 | 13.43% |
| 2015-03-31 | 40.01 | 53.60 | 39.71 | 50.03 | 644836手 | 298169万 | 11.05 | 27.68% |
| 2015-02-27 | 36.98 | 40.58 | 35.26 | 39.92 | 398760手 | 153078万 | 2.57 | 6.96% |
| 2015-01-29 | 38.70 | 40.29 | 35.16 | 36.92 | 715227手 | 269379万 | -2.03 | -5.21% |
| 2014-12-31 | 34.20 | 44.00 | 32.40 | 38.95 | 557097手 | 212187万 | 4.34 | 12.54% |
| 2014-11-28 | 31.90 | 34.85 | 29.60 | 34.61 | 179604手 | 57557万 | -0.91 | -2.80% |
| 2014-10-30 | 28.30 | 33.59 | 28.20 | 32.53 | 160123手 | 48175万 | 1.76 | 6.41% |
| 2014-09-30 | 24.33 | 28.58 | 24.25 | 27.44 | 207245手 | 54643万 | 2.03 | 7.99% |
| 2014-08-22 | 24.42 | 26.57 | 24.42 | 25.41 | 592494手 | 151321万 | 1.15 | 4.74% |
| 2014-07-31 | 21.00 | 24.35 | 20.70 | 24.26 | 279315手 | 62913万 | 3.76 | 18.34% |
| 2014-06-30 | 20.74 | 21.23 | 19.59 | 20.50 | 114327手 | 23393万 | -0.32 | -1.55% |
| 2014-05-30 | 29.25 | 29.95 | 20.53 | 20.61 | 105497手 | 25012万 | -8.64 | -29.54% |
| 2014-04-30 | 30.93 | 32.38 | 28.37 | 29.25 | 240599手 | 74697万 | -1.69 | -5.46% |
| 2014-03-31 | 33.20 | 34.17 | 30.72 | 30.94 | 355307手 | 115317万 | -2.57 | -7.67% |
| 2014-02-28 | 34.50 | 38.25 | 32.23 | 33.51 | 496037手 | 177299万 | -1.49 | -4.26% |
| 2014-01-30 | 36.70 | 36.95 | 32.77 | 35.00 | 573253手 | 198960万 | -1.89 | -5.12% |
| 2013-12-31 | 34.38 | 40.80 | 33.40 | 36.89 | 1293139手 | 480190万 | 0.35 | 0.96% |
| 2013-11-29 | 28.45 | 37.78 | 26.98 | 36.54 | 933467手 | 301944万 | 8.02 | 28.12% |
| 2013-10-31 | 27.43 | 28.60 | 26.77 | 28.52 | 364528手 | 101201万 | 1.16 | 4.24% |
| 2013-09-30 | 28.33 | 30.97 | 27.00 | 27.36 | 370022手 | 107694万 | -0.80 | -2.84% |
| 2013-08-30 | 28.86 | 31.65 | 28.06 | 28.16 | 424148手 | 127609万 | -0.70 | -2.43% |
| 2013-07-31 | 27.67 | 30.70 | 26.68 | 28.86 | 284505手 | 81994万 | 1.22 | 4.41% |
| 2013-06-28 | 30.76 | 30.99 | 24.70 | 27.64 | 262143手 | 74089万 | -3.12 | -10.14% |
| 2013-05-31 | 40.78 | 42.50 | 30.03 | 30.76 | 416521手 | 138270万 | -10.40 | -25.27% |
| 2013-04-26 | 36.20 | 43.30 | 35.60 | 41.16 | 305777手 | 119203万 | 4.91 | 13.54% |
| 2013-03-29 | 35.20 | 36.76 | 31.79 | 36.25 | 285854手 | 98679万 | 0.97 | 2.75% |
| 2013-02-28 | 35.80 | 37.57 | 34.03 | 35.28 | 142713手 | 50897万 | -0.32 | -0.90% |
| 2013-01-31 | 31.41 | 36.86 | 30.30 | 35.60 | 283224手 | 95206万 | 4.48 | 14.40% |
| 2012-12-31 | 26.10 | 31.50 | 25.68 | 31.12 | 228286手 | 65838万 | 5.02 | 19.23% |
| 2012-11-30 | 28.77 | 29.40 | 25.75 | 26.10 | 84510手 | 23595万 | -2.69 | -9.34% |
| 2012-10-31 | 28.90 | 30.18 | 27.62 | 28.79 | 100937手 | 29386万 | -0.04 | -0.14% |
| 2012-09-28 | 30.10 | 31.99 | 27.59 | 28.83 | 176508手 | 53740万 | -1.27 | -4.22% |
| 2012-08-31 | 26.79 | 32.00 | 26.73 | 30.10 | 274177手 | 82777万 | 3.27 | 12.19% |
| 2012-07-31 | 26.28 | 30.69 | 26.28 | 26.83 | 298359手 | 85680万 | 0.73 | 2.80% |
| 2012-06-29 | 28.01 | 28.35 | 25.50 | 26.10 | 108139手 | 28579万 | -1.81 | -6.49% |
2319.12 (1.00%)
19664.10 -1.06%
