| 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 | 6.17 | 7.16 | 6.12 | 6.68 | 6356963手 | 420883万 | 0.50 | 8.09% |
| 2022-05-31 | 6.16 | 6.27 | 5.98 | 6.18 | 3354598手 | 205289万 | -0.06 | -0.96% |
| 2022-04-29 | 7.24 | 7.33 | 5.95 | 6.24 | 4973802手 | 336659万 | -0.99 | -13.69% |
| 2022-03-31 | 7.63 | 7.98 | 6.85 | 7.23 | 6927095手 | 508239万 | -0.37 | -4.87% |
| 2022-02-28 | 7.69 | 7.94 | 7.57 | 7.60 | 2683343手 | 208249万 | 0.00 | 0.00% |
| 2022-01-28 | 8.08 | 8.12 | 7.55 | 7.60 | 3948642手 | 311641万 | -0.47 | -5.82% |
| 2021-12-31 | 7.80 | 8.32 | 7.79 | 8.07 | 6555015手 | 526884万 | 0.23 | 2.93% |
| 2021-11-30 | 7.69 | 8.04 | 7.56 | 7.84 | 3871929手 | 301346万 | 0.18 | 2.35% |
| 2021-10-29 | 8.32 | 8.39 | 7.54 | 7.66 | 3899718手 | 313725万 | -0.62 | -7.49% |
| 2021-09-30 | 8.14 | 8.90 | 8.06 | 8.28 | 12579875手 | 1063180万 | 0.13 | 1.59% |
| 2021-08-31 | 7.35 | 8.80 | 7.26 | 8.15 | 11465638手 | 929641万 | 0.79 | 10.73% |
| 2021-07-30 | 8.34 | 8.36 | 7.35 | 7.36 | 4989888手 | 387919万 | -0.89 | -10.79% |
| 2021-06-30 | 8.76 | 8.80 | 8.18 | 8.25 | 4513283手 | 380328万 | -0.57 | -6.46% |
| 2021-05-31 | 8.50 | 9.02 | 8.13 | 8.82 | 4343089手 | 373886万 | 0.39 | 4.63% |
| 2021-04-30 | 8.81 | 9.08 | 8.30 | 8.43 | 3004614手 | 260483万 | -0.38 | -4.31% |
| 2021-03-31 | 9.45 | 9.48 | 8.68 | 8.81 | 4904062手 | 443750万 | -0.64 | -6.77% |
| 2021-02-26 | 9.92 | 10.07 | 8.50 | 9.45 | 5987735手 | 557011万 | -0.45 | -4.54% |
| 2021-01-29 | 10.13 | 11.96 | 9.73 | 9.90 | 24262322手 | 2579885万 | -0.24 | -2.37% |
| 2020-12-31 | 9.76 | 10.65 | 9.18 | 10.14 | 9667416手 | 946058万 | 0.54 | 5.62% |
| 2020-11-30 | 9.11 | 9.81 | 9.05 | 9.60 | 5454878手 | 515086万 | 0.50 | 5.50% |
| 2020-10-30 | 9.66 | 10.50 | 9.08 | 9.10 | 5603459手 | 549984万 | -0.40 | -4.21% |
| 2020-09-30 | 9.74 | 10.19 | 9.12 | 9.50 | 8383624手 | 808638万 | -0.26 | -2.66% |
| 2020-08-31 | 10.05 | 10.27 | 9.37 | 9.76 | 8060082手 | 795620万 | -0.16 | -1.61% |
| 2020-07-31 | 8.14 | 11.20 | 8.10 | 9.92 | 24025900手 | 2455170万 | 1.76 | 21.57% |
| 2020-06-30 | 8.13 | 8.54 | 7.78 | 8.16 | 4625940手 | 376320万 | 0.20 | 2.51% |
| 2020-05-29 | 7.86 | 8.47 | 7.80 | 7.96 | 3411042手 | 276278万 | 0.01 | 0.13% |
| 2020-04-30 | 8.25 | 8.36 | 7.63 | 7.95 | 4887063手 | 395458万 | -0.32 | -3.87% |
| 2020-03-31 | 9.56 | 10.60 | 8.26 | 8.27 | 11896316手 | 1130950万 | -1.20 | -12.67% |
| 2020-02-28 | 8.33 | 10.02 | 7.52 | 9.47 | 9188192手 | 836245万 | 0.22 | 2.38% |
| 2020-01-23 | 9.99 | 10.04 | 9.18 | 9.25 | 4270155手 | 413004万 | -0.55 | -5.61% |
| 2019-12-31 | 8.92 | 10.20 | 8.61 | 9.80 | 7574643手 | 715106万 | 0.98 | 11.11% |
| 2019-11-29 | 8.85 | 9.11 | 8.58 | 8.82 | 1779984手 | 156779万 | -0.03 | -0.34% |
| 2019-10-31 | 8.91 | 9.29 | 8.76 | 8.85 | 1819126手 | 163603万 | -0.06 | -0.67% |
| 2019-09-30 | 8.90 | 9.84 | 8.90 | 8.91 | 5024851手 | 470808万 | -0.03 | -0.34% |
| 2019-08-30 | 9.63 | 9.65 | 8.65 | 8.94 | 4037497手 | 370035万 | -0.72 | -7.45% |
| 2019-07-31 | 10.35 | 10.38 | 9.62 | 9.66 | 4205329手 | 419219万 | -0.42 | -4.17% |
| 2019-06-28 | 9.87 | 10.70 | 9.50 | 10.08 | 7611737手 | 771648万 | 0.28 | 2.86% |
| 2019-05-31 | 10.17 | 10.33 | 9.33 | 9.80 | 6385066手 | 627590万 | -0.83 | -7.81% |
| 2019-04-30 | 11.55 | 12.77 | 10.40 | 10.63 | 17680852手 | 2088282万 | -0.90 | -7.81% |
| 2019-03-29 | 10.40 | 12.41 | 10.22 | 11.53 | 24677372手 | 2774232万 | 1.29 | 12.60% |
| 2019-02-28 | 7.80 | 11.66 | 7.77 | 10.24 | 11140238手 | 1094584万 | 2.55 | 33.16% |
| 2019-01-31 | 7.71 | 8.58 | 7.55 | 7.69 | 4590606手 | 375174万 | 0.02 | 0.26% |
| 2018-12-28 | 8.85 | 8.95 | 7.43 | 7.67 | 3492461手 | 288858万 | -0.82 | -9.66% |
| 2018-11-30 | 8.41 | 9.45 | 8.08 | 8.49 | 10724418手 | 931533万 | 0.13 | 1.55% |
| 2018-10-31 | 7.94 | 8.76 | 6.85 | 8.36 | 8349836手 | 665519万 | 0.27 | 3.34% |
| 2018-09-28 | 7.86 | 8.37 | 7.34 | 8.09 | 6240309手 | 495161万 | 0.19 | 2.40% |
| 2018-08-31 | 7.52 | 8.30 | 6.78 | 7.90 | 8959077手 | 696182万 | 0.42 | 5.62% |
| 2018-07-31 | 7.47 | 7.76 | 7.01 | 7.48 | 5749685手 | 429500万 | -0.07 | -0.93% |
| 2018-06-29 | 8.50 | 8.88 | 6.75 | 7.55 | 6263257手 | 467475万 | -0.97 | -11.38% |
| 2018-05-31 | 9.36 | 9.53 | 8.44 | 8.52 | 2806213手 | 258737万 | -0.71 | -7.69% |
| 2018-04-27 | 9.67 | 10.09 | 9.05 | 9.23 | 3316072手 | 318054万 | -0.45 | -4.65% |
| 2018-03-30 | 9.80 | 10.75 | 8.92 | 9.68 | 5337854手 | 534954万 | -0.30 | -3.01% |
| 2018-02-28 | 12.55 | 12.61 | 9.59 | 9.98 | 4063493手 | 442221万 | -2.53 | -20.22% |
| 2018-01-31 | 12.34 | 13.98 | 11.79 | 12.51 | 7832692手 | 1009095万 | 0.19 | 1.54% |
| 2017-12-29 | 13.16 | 13.66 | 12.12 | 12.32 | 3852267手 | 491777万 | -0.84 | -6.38% |
| 2017-11-30 | 14.19 | 14.44 | 12.60 | 13.16 | 4780164手 | 651564万 | -0.99 | -7.00% |
| 2017-10-31 | 15.98 | 16.30 | 14.04 | 14.15 | 4405515手 | 680433万 | -1.44 | -9.24% |
| 2017-09-29 | 16.18 | 16.38 | 15.39 | 15.59 | 7000222手 | 1115532万 | -0.57 | -3.53% |
| 2017-08-31 | 15.16 | 16.88 | 14.30 | 16.16 | 15463047手 | 2414049万 | 0.98 | 6.46% |
| 2017-07-31 | 14.19 | 15.57 | 13.90 | 15.18 | 9848305手 | 1468631万 | 0.96 | 6.75% |
| 2017-06-30 | 13.56 | 14.97 | 13.24 | 14.22 | 7433164手 | 1046239万 | 0.57 | 4.18% |
| 2017-05-31 | 14.02 | 14.18 | 12.61 | 13.65 | 6057183手 | 814706万 | -0.43 | -3.05% |
| 2017-04-28 | 15.56 | 16.58 | 13.52 | 14.08 | 3525139手 | 530829万 | -4.20 | -22.98% |
| 2017-03-29 | 19.71 | 20.18 | 18.06 | 18.28 | 6194672手 | 1195414万 | -1.45 | -7.35% |
| 2017-02-28 | 18.70 | 20.69 | 18.42 | 19.73 | 5115220手 | 1008951万 | 1.03 | 5.51% |
| 2017-01-26 | 20.83 | 21.06 | 18.26 | 18.70 | 3359834手 | 660911万 | -2.07 | -9.97% |
| 2016-12-30 | 24.78 | 25.03 | 20.33 | 20.77 | 6252868手 | 1393628万 | -3.98 | -16.08% |
| 2016-11-30 | 24.38 | 26.15 | 23.85 | 24.75 | 14145160手 | 3564546万 | 0.43 | 1.77% |
| 2016-10-28 | 24.10 | 25.58 | 23.31 | 24.32 | 6728768手 | 1633141万 | 0.61 | 2.57% |
| 2016-09-30 | 25.95 | 26.03 | 22.86 | 23.71 | 7399236手 | 1806018万 | -2.18 | -8.42% |
| 2016-08-31 | 24.14 | 27.49 | 23.63 | 25.89 | 16929592手 | 4325650万 | 1.50 | 6.15% |
| 2016-07-29 | 25.88 | 28.09 | 24.00 | 24.39 | 20287936手 | 5319120万 | -1.47 | -5.68% |
| 2016-06-30 | 24.95 | 26.51 | 22.50 | 25.86 | 23322550手 | 5707832万 | 1.81 | 7.53% |
| 2016-05-31 | 23.80 | 24.99 | 21.05 | 24.05 | 18961888手 | 4325066万 | 0.44 | 1.86% |
| 2016-04-29 | 26.60 | 27.80 | 23.26 | 23.61 | 15057294手 | 3803335万 | -3.41 | -12.62% |
| 2016-03-31 | 19.22 | 30.37 | 18.53 | 27.02 | 27722408手 | 6960899万 | 7.80 | 40.58% |
| 2016-02-29 | 23.90 | 24.99 | 18.67 | 19.22 | 9059325手 | 2076499万 | -4.93 | -20.41% |
| 2016-01-29 | 32.00 | 32.39 | 22.60 | 24.15 | 13986681手 | 3781268万 | -8.76 | -26.62% |
| 2015-12-31 | 35.40 | 40.52 | 32.90 | 32.91 | 19206116手 | 6969255万 | -2.93 | -8.18% |
| 2015-11-30 | 20.10 | 43.34 | 19.48 | 35.84 | 25279932手 | 8810517万 | 14.46 | 67.63% |
| 2015-10-30 | 16.51 | 22.21 | 16.32 | 21.38 | 9858896手 | 1944688万 | 5.19 | 32.06% |
| 2015-09-30 | 16.08 | 18.67 | 13.29 | 16.19 | 7005001手 | 1132685万 | -0.32 | -1.94% |
| 2015-08-31 | 23.85 | 26.65 | 14.30 | 16.51 | 9409783手 | 2047780万 | -7.86 | -32.25% |
| 2015-07-31 | 28.58 | 35.20 | 23.33 | 24.37 | 18043182手 | 5343220万 | -4.00 | -14.10% |
| 2015-06-30 | 62.70 | 82.97 | 23.99 | 28.37 | 12275892手 | 5044028万 | -34.37 | -54.78% |
| 2015-05-29 | 62.80 | 75.58 | 61.67 | 62.74 | 5985424手 | 4047356万 | 1.27 | 2.00% |
| 2015-04-30 | 44.50 | 74.50 | 44.50 | 63.40 | 6695933手 | 3937453万 | 18.50 | 41.20% |
| 2015-03-31 | 38.25 | 48.88 | 33.76 | 44.90 | 8958818手 | 3573369万 | 7.16 | 19.35% |
| 2015-02-27 | 28.20 | 38.68 | 27.53 | 37.00 | 4662645手 | 1566329万 | 7.26 | 24.30% |
| 2015-01-29 | 37.00 | 39.41 | 28.30 | 29.88 | 6946426手 | 2360853万 | -7.57 | -20.21% |
| 2014-12-31 | 21.02 | 40.80 | 20.23 | 37.45 | 8178626手 | 2603950万 | 16.51 | 78.84% |
| 2014-11-28 | 15.80 | 21.46 | 15.46 | 20.94 | 2615694手 | 452602万 | 0.97 | 6.40% |
| 2014-10-30 | 14.50 | 15.40 | 14.30 | 15.16 | 1880812手 | 279326万 | 0.08 | 0.55% |
| 2014-09-30 | 11.66 | 15.05 | 11.63 | 14.55 | 1660229手 | 218874万 | 2.43 | 20.05% |
| 2014-08-22 | 11.78 | 12.44 | 11.54 | 12.12 | 2281172手 | 273905万 | 0.28 | 2.37% |
| 2014-07-31 | 10.80 | 12.26 | 10.61 | 11.84 | 1522243手 | 174443万 | 1.04 | 9.63% |
| 2014-06-30 | 11.11 | 11.21 | 10.50 | 10.80 | 314944手 | 34356万 | -0.54 | -4.87% |
| 2014-05-30 | 11.11 | 11.94 | 11.00 | 11.10 | 525346手 | 59848万 | -0.05 | -0.45% |
| 2014-04-30 | 11.17 | 12.08 | 10.96 | 11.15 | 1308556手 | 151537万 | -0.01 | -0.09% |
| 2014-03-31 | 11.72 | 11.96 | 10.91 | 11.16 | 1319954手 | 150931万 | -0.60 | -5.10% |
| 2014-02-28 | 12.26 | 12.96 | 11.23 | 11.76 | 1762788手 | 216463万 | -0.51 | -4.16% |
| 2014-01-30 | 13.20 | 13.50 | 11.76 | 12.27 | 2036358手 | 256580万 | -0.93 | -7.04% |
| 2013-12-31 | 13.66 | 14.10 | 12.26 | 13.20 | 3422920手 | 452856万 | 0.08 | 0.61% |
| 2013-11-29 | 12.46 | 13.25 | 11.09 | 13.12 | 2427514手 | 302895万 | 0.68 | 5.47% |
| 2013-10-31 | 13.18 | 13.48 | 11.98 | 12.44 | 1845812手 | 238478万 | -0.72 | -5.47% |
| 2013-09-30 | 12.84 | 14.40 | 12.66 | 13.16 | 3314672手 | 451347万 | 0.32 | 2.49% |
| 2013-08-30 | 12.28 | 14.09 | 11.90 | 12.84 | 4090608手 | 524601万 | 0.60 | 4.90% |
| 2013-07-31 | 11.50 | 12.92 | 10.82 | 12.24 | 4202172手 | 509945万 | 0.65 | 5.61% |
| 2013-06-28 | 15.21 | 15.48 | 10.55 | 11.59 | 2686655手 | 358432万 | -3.62 | -23.80% |
| 2013-05-31 | 13.46 | 16.02 | 13.31 | 15.21 | 5267381手 | 797615万 | 1.59 | 11.67% |
| 2013-04-26 | 14.18 | 14.88 | 12.90 | 13.62 | 2067930手 | 287327万 | -0.55 | -3.88% |
| 2013-03-29 | 15.10 | 16.73 | 13.75 | 14.17 | 4883219手 | 744866万 | -0.89 | -5.91% |
2319.12 (1.00%)
19664.10 -1.06%
