| 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 | 6.74 | 7.02 | 4.35 | 4.41 | 996105手 | 61453万 | -2.33 | -34.57% |
| 2022-05-31 | 6.09 | 6.85 | 6.05 | 6.74 | 1281186手 | 82565万 | 0.66 | 10.86% |
| 2022-04-29 | 6.26 | 7.60 | 5.90 | 6.08 | 2814156手 | 191770万 | -0.17 | -2.72% |
| 2022-03-31 | 6.99 | 7.24 | 5.88 | 6.25 | 1015080手 | 66060万 | -0.74 | -10.59% |
| 2022-02-28 | 6.70 | 7.15 | 6.58 | 6.99 | 742206手 | 51246万 | 0.36 | 5.43% |
| 2022-01-28 | 7.13 | 8.19 | 6.56 | 6.63 | 1949476手 | 143469万 | -0.44 | -6.22% |
| 2021-12-31 | 7.53 | 7.68 | 6.63 | 7.07 | 2093343手 | 147476万 | -0.54 | -7.10% |
| 2021-11-30 | 6.84 | 7.98 | 6.50 | 7.61 | 3705251手 | 264222万 | 0.94 | 14.09% |
| 2021-10-29 | 6.95 | 7.15 | 5.90 | 6.67 | 1958290手 | 127854万 | -0.25 | -3.61% |
| 2021-09-30 | 8.55 | 8.62 | 6.52 | 6.92 | 2620543手 | 201812万 | -1.53 | -18.11% |
| 2021-08-31 | 8.13 | 12.26 | 7.65 | 8.45 | 4527887手 | 434338万 | 0.31 | 3.81% |
| 2021-07-30 | 5.68 | 8.60 | 5.66 | 8.14 | 2026709手 | 137638万 | 2.46 | 43.31% |
| 2021-06-30 | 5.53 | 6.09 | 5.49 | 5.68 | 1051693手 | 59277万 | 0.16 | 2.90% |
| 2021-05-31 | 5.70 | 5.73 | 5.40 | 5.52 | 570490手 | 31792万 | -0.17 | -2.99% |
| 2021-04-30 | 5.76 | 6.20 | 5.65 | 5.69 | 1605354手 | 94651万 | -0.10 | -1.73% |
| 2021-03-31 | 5.72 | 6.30 | 5.38 | 5.79 | 935088手 | 54155万 | 0.05 | 0.87% |
| 2021-02-26 | 5.50 | 5.99 | 5.38 | 5.74 | 335032手 | 19046万 | 0.20 | 3.61% |
| 2021-01-29 | 6.50 | 6.50 | 5.49 | 5.54 | 1185047手 | 68799万 | -0.90 | -13.97% |
| 2020-12-31 | 6.11 | 6.46 | 5.53 | 6.44 | 1041497手 | 62576万 | 0.05 | 0.78% |
| 2020-11-30 | 6.18 | 6.72 | 5.90 | 6.39 | 1225687手 | 78187万 | 0.26 | 4.24% |
| 2020-10-30 | 6.06 | 6.68 | 5.99 | 6.13 | 1313503手 | 83708万 | 0.14 | 2.34% |
| 2020-09-30 | 5.98 | 6.66 | 5.73 | 5.99 | 1919173手 | 117307万 | -0.01 | -0.17% |
| 2020-08-31 | 5.56 | 6.04 | 5.56 | 6.00 | 1298299手 | 75184万 | 0.46 | 8.30% |
| 2020-07-31 | 5.23 | 5.81 | 5.20 | 5.54 | 1128600手 | 62845万 | 0.32 | 6.13% |
| 2020-06-30 | 5.31 | 5.95 | 5.18 | 5.22 | 1200844手 | 65855万 | -0.09 | -1.70% |
| 2020-05-29 | 5.10 | 5.34 | 5.06 | 5.31 | 412797手 | 21365万 | 0.18 | 3.51% |
| 2020-04-30 | 5.20 | 5.46 | 4.99 | 5.13 | 766043手 | 40579万 | -0.12 | -2.29% |
| 2020-03-31 | 5.47 | 6.24 | 5.23 | 5.25 | 2178925手 | 123859万 | -0.19 | -3.49% |
| 2020-02-28 | 5.27 | 5.90 | 4.87 | 5.44 | 1124445手 | 62246万 | -0.42 | -7.17% |
| 2020-01-23 | 6.34 | 7.08 | 5.76 | 5.86 | 1505448手 | 96228万 | -0.29 | -4.71% |
| 2019-12-31 | 5.49 | 6.33 | 5.47 | 6.15 | 663251手 | 38542万 | 0.68 | 12.43% |
| 2019-11-29 | 5.70 | 5.77 | 5.43 | 5.47 | 289857手 | 16204万 | -0.27 | -4.70% |
| 2019-10-31 | 5.78 | 6.05 | 5.65 | 5.74 | 616720手 | 36275万 | -0.06 | -1.03% |
| 2019-09-30 | 5.72 | 6.16 | 5.50 | 5.80 | 731850手 | 42914万 | 0.07 | 1.22% |
| 2019-08-30 | 5.72 | 5.89 | 5.30 | 5.73 | 582140手 | 32726万 | -0.01 | -0.17% |
| 2019-07-31 | 6.12 | 6.19 | 5.64 | 5.74 | 512137手 | 30527万 | -0.25 | -4.17% |
| 2019-06-28 | 6.04 | 6.69 | 5.39 | 5.99 | 888499手 | 53496万 | -0.08 | -1.32% |
| 2019-05-31 | 6.86 | 6.94 | 6.01 | 6.07 | 960386手 | 62619万 | -0.97 | -13.78% |
| 2019-04-30 | 6.79 | 8.57 | 6.62 | 7.04 | 2463632手 | 183247万 | 0.24 | 3.53% |
| 2019-03-29 | 6.36 | 7.23 | 6.29 | 6.80 | 3222462手 | 218049万 | 0.44 | 6.92% |
| 2019-02-28 | 5.32 | 6.62 | 5.30 | 6.36 | 1435879手 | 88819万 | 1.11 | 21.14% |
| 2019-01-31 | 6.24 | 6.73 | 5.18 | 5.25 | 2415312手 | 149801万 | -0.94 | -15.19% |
| 2018-12-28 | 6.18 | 6.77 | 6.00 | 6.19 | 2770191手 | 176575万 | 0.17 | 2.82% |
| 2018-11-30 | 5.94 | 8.29 | 5.84 | 6.02 | 7194903手 | 486913万 | -0.13 | -2.11% |
| 2018-10-31 | 5.15 | 7.15 | 4.37 | 6.15 | 2306645手 | 145016万 | 0.96 | 18.50% |
| 2018-09-28 | 5.18 | 5.48 | 5.07 | 5.19 | 288582手 | 15043万 | 0.01 | 0.19% |
| 2018-08-31 | 5.56 | 5.73 | 5.13 | 5.18 | 392082手 | 20941万 | -0.33 | -5.99% |
| 2018-07-31 | 5.36 | 6.20 | 4.98 | 5.51 | 996498手 | 55684万 | 0.14 | 2.61% |
| 2018-06-29 | 6.08 | 6.24 | 5.07 | 5.37 | 338508手 | 19193万 | -0.75 | -12.26% |
| 2018-05-31 | 6.61 | 6.75 | 5.86 | 6.12 | 506240手 | 32599万 | -0.46 | -6.99% |
| 2018-04-27 | 7.00 | 7.28 | 6.47 | 6.58 | 616487手 | 41657万 | -0.42 | -6.00% |
| 2018-03-30 | 6.66 | 7.49 | 6.18 | 7.00 | 1340824手 | 92825万 | 0.34 | 5.11% |
| 2018-02-28 | 7.28 | 7.35 | 5.66 | 6.66 | 1033907手 | 66757万 | -0.78 | -10.48% |
| 2018-01-31 | 7.05 | 7.95 | 6.60 | 7.44 | 1498860手 | 108092万 | 0.40 | 5.68% |
| 2017-12-29 | 7.30 | 7.40 | 6.49 | 7.04 | 1361413手 | 93915万 | -0.30 | -4.09% |
| 2017-11-30 | 7.11 | 9.53 | 6.98 | 7.34 | 3986412手 | 324843万 | 0.21 | 2.94% |
| 2017-10-31 | 7.67 | 7.84 | 7.03 | 7.13 | 390803手 | 29412万 | -0.49 | -6.43% |
| 2017-09-29 | 7.41 | 7.88 | 7.34 | 7.62 | 690684手 | 52375万 | 0.21 | 2.83% |
| 2017-08-31 | 7.10 | 7.46 | 6.94 | 7.41 | 540761手 | 38942万 | 0.25 | 3.49% |
| 2017-07-31 | 7.67 | 7.80 | 6.71 | 7.16 | 549089手 | 39847万 | -0.54 | -7.01% |
| 2017-06-30 | 7.39 | 7.82 | 6.94 | 7.70 | 750714手 | 56245万 | 0.30 | 4.05% |
| 2017-05-31 | 8.57 | 8.73 | 7.18 | 7.40 | 570925手 | 45423万 | -1.19 | -13.85% |
| 2017-04-28 | 10.15 | 10.77 | 8.00 | 8.59 | 562033手 | 53736万 | -1.55 | -15.29% |
| 2017-03-31 | 11.28 | 11.40 | 10.04 | 10.14 | 761702手 | 83246万 | -1.18 | -10.42% |
| 2017-02-28 | 11.20 | 11.86 | 11.09 | 11.32 | 642732手 | 72951万 | 0.12 | 1.07% |
| 2017-01-26 | 12.04 | 12.72 | 10.42 | 11.20 | 659279手 | 76372万 | -0.75 | -6.28% |
| 2016-12-30 | 13.04 | 13.34 | 10.89 | 11.95 | 1244892手 | 151156万 | -1.09 | -8.36% |
| 2016-11-30 | 12.48 | 15.48 | 12.37 | 13.04 | 3434555手 | 476112万 | 0.58 | 4.66% |
| 2016-10-28 | 12.75 | 13.34 | 12.30 | 12.46 | 1743650手 | 221253万 | -0.14 | -1.11% |
| 2016-09-30 | 11.55 | 13.05 | 11.15 | 12.60 | 2045444手 | 252106万 | 1.03 | 8.90% |
| 2016-08-31 | 11.10 | 11.91 | 10.68 | 11.57 | 675343手 | 76202万 | 0.46 | 4.14% |
| 2016-07-29 | 11.97 | 12.79 | 10.89 | 11.11 | 1192252手 | 144299万 | -0.88 | -7.34% |
| 2016-06-30 | 13.28 | 13.47 | 11.10 | 11.99 | 687598手 | 84471万 | -1.29 | -9.71% |
| 2016-05-31 | 15.42 | 15.95 | 11.80 | 13.28 | 717630手 | 96074万 | -2.15 | -13.93% |
| 2016-04-29 | 14.16 | 16.95 | 13.90 | 15.43 | 1190732手 | 188170万 | 1.07 | 7.45% |
| 2016-03-31 | 12.00 | 14.59 | 11.70 | 14.36 | 652318手 | 87868万 | 2.21 | 18.19% |
| 2016-02-29 | 12.29 | 14.62 | 11.29 | 12.15 | 588330手 | 78742万 | -0.15 | -1.22% |
| 2016-01-29 | 17.30 | 17.95 | 11.48 | 12.30 | 1169100手 | 176241万 | -5.04 | -29.07% |
| 2015-12-31 | 15.56 | 18.96 | 14.20 | 17.34 | 1396232手 | 225562万 | 1.78 | 11.44% |
| 2015-11-30 | 10.77 | 16.05 | 10.50 | 15.56 | 1633766手 | 214045万 | 4.45 | 40.05% |
| 2015-10-30 | 8.06 | 11.91 | 8.05 | 11.11 | 1623640手 | 167924万 | 3.07 | 38.18% |
| 2015-09-30 | 8.46 | 9.45 | 6.80 | 8.04 | 1347335手 | 110377万 | -0.38 | -4.51% |
| 2015-08-31 | 10.49 | 13.00 | 7.20 | 8.42 | 1874061手 | 202682万 | -2.16 | -20.42% |
| 2015-07-31 | 13.10 | 14.25 | 8.75 | 10.58 | 2065189手 | 239449万 | -3.02 | -22.21% |
| 2015-06-30 | 16.71 | 23.00 | 11.36 | 13.60 | 1573093手 | 290278万 | -3.11 | -18.61% |
| 2015-05-29 | 18.05 | 18.21 | 10.90 | 16.71 | 1318887手 | 195752万 | -1.08 | -6.02% |
| 2015-04-30 | 14.06 | 18.59 | 14.00 | 17.93 | 617669手 | 104504万 | 3.87 | 27.52% |
| 2015-03-31 | 11.77 | 14.58 | 11.66 | 14.06 | 703901手 | 90620万 | 2.32 | 19.86% |
| 2015-02-27 | 11.37 | 11.88 | 11.00 | 11.68 | 209344手 | 24092万 | 0.31 | 2.72% |
| 2015-01-29 | 10.31 | 11.62 | 10.20 | 11.39 | 275100手 | 30282万 | 1.09 | 10.58% |
| 2014-12-31 | 11.96 | 12.20 | 9.42 | 10.30 | 307746手 | 34001万 | -1.63 | -13.66% |
| 2014-11-28 | 11.99 | 12.15 | 11.05 | 11.93 | 155826手 | 18432万 | -0.08 | -0.67% |
| 2014-10-30 | 10.95 | 12.45 | 10.82 | 12.02 | 254632手 | 29404万 | 0.45 | 4.20% |
| 2014-09-30 | 9.61 | 10.78 | 9.56 | 10.72 | 346028手 | 34762万 | 1.05 | 10.86% |
| 2014-08-22 | 8.87 | 9.98 | 8.70 | 9.67 | 631736手 | 58528万 | 0.80 | 9.02% |
| 2014-07-31 | 8.37 | 8.94 | 8.28 | 8.87 | 297765手 | 25738万 | 0.54 | 6.48% |
| 2014-06-30 | 8.05 | 8.44 | 7.99 | 8.33 | 159046手 | 13118万 | 0.12 | 1.50% |
| 2014-05-30 | 10.85 | 11.39 | 7.92 | 8.02 | 540126手 | 52763万 | -2.83 | -26.08% |
| 2014-04-30 | 9.66 | 10.97 | 9.61 | 10.85 | 557941手 | 57696万 | 1.15 | 11.86% |
| 2014-03-31 | 9.50 | 10.15 | 9.12 | 9.70 | 377867手 | 36876万 | 0.14 | 1.46% |
| 2014-02-28 | 9.40 | 11.09 | 9.16 | 9.56 | 953164手 | 97550万 | 0.17 | 1.81% |
| 2014-01-30 | 9.24 | 9.75 | 8.26 | 9.39 | 394520手 | 36621万 | 0.18 | 1.95% |
| 2013-12-31 | 8.71 | 9.67 | 8.01 | 9.21 | 595778手 | 53438万 | 0.12 | 1.32% |
| 2013-11-29 | 7.70 | 10.03 | 7.41 | 9.09 | 775765手 | 69456万 | 1.38 | 17.90% |
| 2013-10-31 | 8.35 | 9.10 | 7.35 | 7.71 | 372611手 | 31784万 | -0.60 | -7.22% |
| 2013-09-30 | 7.84 | 9.22 | 7.84 | 8.31 | 384231手 | 32451万 | 0.34 | 4.27% |
| 2013-08-30 | 7.76 | 9.15 | 7.72 | 7.97 | 540931手 | 45506万 | 0.21 | 2.71% |
| 2013-07-31 | 7.32 | 7.97 | 6.81 | 7.76 | 470441手 | 34945万 | 0.44 | 6.01% |
| 2013-06-28 | 10.38 | 10.47 | 6.62 | 7.32 | 347135手 | 29885万 | -3.10 | -29.75% |
| 2013-05-31 | 9.90 | 10.75 | 9.46 | 10.42 | 867690手 | 86917万 | 0.42 | 4.20% |
| 2013-04-26 | 19.60 | 21.60 | 9.89 | 10.00 | 683673手 | 84980万 | -9.60 | -48.98% |
| 2013-03-29 | 19.46 | 22.28 | 18.69 | 19.60 | 383794手 | 78763万 | 0.10 | 0.51% |
| 2013-02-28 | 19.12 | 20.22 | 18.75 | 19.50 | 160402手 | 31335万 | 0.28 | 1.46% |
2319.12 (1.00%)
19664.10 -1.06%
