| 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 | 9.07 | 10.40 | 8.67 | 10.30 | 304742手 | 28504万 | 1.23 | 13.56% |
| 2022-05-31 | 8.14 | 9.30 | 7.90 | 9.07 | 299787手 | 25777万 | 0.99 | 12.25% |
| 2022-04-29 | 9.04 | 9.34 | 7.31 | 8.08 | 405726手 | 34188万 | -1.12 | -12.17% |
| 2022-03-31 | 11.75 | 11.77 | 8.97 | 9.20 | 545157手 | 55861万 | -2.40 | -20.69% |
| 2022-02-28 | 10.56 | 11.83 | 10.38 | 11.60 | 437255手 | 49090万 | 1.24 | 11.97% |
| 2022-01-28 | 10.38 | 13.22 | 9.97 | 10.36 | 937892手 | 106424万 | 0.16 | 1.57% |
| 2021-12-31 | 11.06 | 11.55 | 9.81 | 10.20 | 480781手 | 50898万 | -0.82 | -7.44% |
| 2021-11-30 | 8.84 | 11.89 | 8.81 | 11.02 | 809125手 | 82963万 | 2.14 | 24.10% |
| 2021-10-29 | 9.08 | 9.30 | 8.20 | 8.88 | 297546手 | 26065万 | -0.12 | -1.33% |
| 2021-09-30 | 10.23 | 10.61 | 8.44 | 9.00 | 596232手 | 57050万 | -1.07 | -10.63% |
| 2021-08-31 | 9.52 | 10.85 | 8.55 | 10.07 | 1138065手 | 111053万 | 0.59 | 6.22% |
| 2021-07-30 | 8.02 | 10.15 | 7.68 | 9.48 | 749509手 | 66945万 | 1.53 | 19.25% |
| 2021-06-30 | 7.64 | 8.57 | 7.56 | 7.95 | 397875手 | 32215万 | 0.31 | 4.06% |
| 2021-05-31 | 7.36 | 7.75 | 7.05 | 7.64 | 173417手 | 12991万 | 0.21 | 2.83% |
| 2021-04-30 | 7.79 | 8.40 | 7.35 | 7.43 | 374785手 | 29258万 | -0.40 | -5.11% |
| 2021-03-31 | 7.39 | 7.85 | 7.12 | 7.83 | 312779手 | 23371万 | 0.51 | 6.97% |
| 2021-02-26 | 8.06 | 9.15 | 6.79 | 7.32 | 691881手 | 55040万 | -0.81 | -9.96% |
| 2021-01-29 | 7.80 | 9.42 | 7.59 | 8.13 | 1029127手 | 88932万 | 0.28 | 3.57% |
| 2020-12-31 | 8.35 | 8.39 | 7.56 | 7.85 | 245678手 | 19686万 | -0.36 | -4.38% |
| 2020-11-30 | 7.84 | 8.45 | 7.71 | 8.21 | 502784手 | 41323万 | 0.35 | 4.45% |
| 2020-10-30 | 7.87 | 8.23 | 7.67 | 7.86 | 396437手 | 31569万 | 0.02 | 0.26% |
| 2020-09-30 | 8.27 | 8.68 | 7.62 | 7.84 | 1005682手 | 82895万 | -0.62 | -7.33% |
| 2020-08-31 | 8.68 | 11.23 | 8.19 | 8.46 | 1589623手 | 152134万 | -0.17 | -1.97% |
| 2020-07-31 | 7.77 | 9.68 | 7.64 | 8.63 | 1227275手 | 104303万 | 0.85 | 10.93% |
| 2020-06-30 | 7.97 | 8.60 | 7.62 | 7.78 | 495642手 | 39847万 | -0.15 | -1.89% |
| 2020-05-29 | 7.88 | 8.23 | 7.68 | 7.93 | 373292手 | 29838万 | -0.07 | -0.88% |
| 2020-04-30 | 8.60 | 10.95 | 7.77 | 8.00 | 2176120手 | 198523万 | -0.59 | -6.87% |
| 2020-03-31 | 7.20 | 9.12 | 7.15 | 8.59 | 1416216手 | 115999万 | 1.52 | 21.50% |
| 2020-02-28 | 7.07 | 7.96 | 6.36 | 7.07 | 514154手 | 37813万 | -0.79 | -10.05% |
| 2020-01-23 | 8.21 | 8.61 | 7.77 | 7.86 | 347631手 | 28991万 | -0.34 | -4.15% |
| 2019-12-31 | 8.18 | 8.45 | 7.86 | 8.20 | 419802手 | 34160万 | 0.02 | 0.24% |
| 2019-11-29 | 8.49 | 9.16 | 7.35 | 8.18 | 910126手 | 76783万 | -0.29 | -3.42% |
| 2019-10-31 | 8.16 | 8.84 | 8.10 | 8.47 | 592600手 | 50508万 | 0.32 | 3.93% |
| 2019-09-30 | 7.92 | 8.75 | 7.91 | 8.15 | 476872手 | 39999万 | 0.19 | 2.39% |
| 2019-08-30 | 8.26 | 8.28 | 7.22 | 7.96 | 421685手 | 33036万 | -0.31 | -3.75% |
| 2019-07-31 | 8.85 | 8.88 | 7.96 | 8.27 | 417479手 | 35229万 | -0.33 | -3.84% |
| 2019-06-28 | 9.25 | 10.99 | 8.42 | 8.60 | 1476692手 | 142917万 | -0.57 | -6.22% |
| 2019-05-31 | 14.91 | 16.02 | 9.01 | 9.17 | 439852手 | 63734万 | -6.14 | -40.10% |
| 2019-04-30 | 17.30 | 17.86 | 15.00 | 15.31 | 556724手 | 93195万 | -1.69 | -9.94% |
| 2019-03-29 | 13.35 | 17.65 | 13.19 | 17.00 | 1115496手 | 171950万 | 3.72 | 28.01% |
| 2019-02-28 | 11.62 | 13.55 | 11.48 | 13.28 | 350593手 | 44955万 | 1.86 | 16.29% |
| 2019-01-31 | 12.25 | 13.09 | 11.36 | 11.42 | 275788手 | 33929万 | -0.63 | -5.23% |
| 2018-12-28 | 12.68 | 13.38 | 11.92 | 12.05 | 317500手 | 40002万 | -0.25 | -2.03% |
| 2018-11-30 | 12.38 | 16.97 | 11.95 | 12.30 | 1531109手 | 217225万 | 0.16 | 1.32% |
| 2018-10-31 | 12.40 | 12.82 | 10.74 | 12.14 | 185690手 | 21998万 | -0.41 | -3.27% |
| 2018-09-28 | 12.98 | 13.49 | 12.18 | 12.55 | 120297手 | 15378万 | -0.26 | -2.03% |
| 2018-08-31 | 14.90 | 14.90 | 12.70 | 12.81 | 187488手 | 25246万 | -2.25 | -14.94% |
| 2018-07-31 | 14.99 | 15.46 | 13.39 | 15.06 | 258397手 | 37742万 | 0.19 | 1.28% |
| 2018-06-29 | 17.00 | 19.30 | 14.30 | 14.87 | 310338手 | 51325万 | -2.18 | -12.79% |
| 2018-05-31 | 16.81 | 18.80 | 16.40 | 17.05 | 500876手 | 90302万 | 0.25 | 1.49% |
| 2018-04-27 | 18.84 | 20.75 | 16.09 | 16.80 | 483035手 | 88574万 | -1.92 | -10.26% |
| 2018-03-30 | 16.85 | 19.17 | 15.95 | 18.72 | 676868手 | 121327万 | 1.62 | 9.47% |
| 2018-02-28 | 18.81 | 19.01 | 15.50 | 17.10 | 243127手 | 40799万 | -1.78 | -9.43% |
| 2018-01-31 | 22.25 | 22.40 | 18.50 | 18.88 | 455454手 | 93081万 | -3.12 | -14.18% |
| 2017-12-29 | 23.18 | 23.95 | 19.22 | 22.00 | 915378手 | 204465万 | -1.19 | -5.13% |
| 2017-11-30 | 28.08 | 33.86 | 22.90 | 23.19 | 1751129手 | 514776万 | -4.88 | -17.39% |
| 2017-10-31 | 23.00 | 31.32 | 22.80 | 28.07 | 1935338手 | 533818万 | 5.44 | 24.04% |
| 2017-09-29 | 24.99 | 27.30 | 22.26 | 22.63 | 856330手 | 217444万 | -2.56 | -10.16% |
| 2017-08-31 | 23.10 | 25.78 | 20.55 | 25.19 | 909929手 | 208939万 | 2.32 | 10.14% |
| 2017-07-31 | 29.75 | 31.29 | 21.70 | 22.87 | 729108手 | 191405万 | -6.89 | -23.15% |
| 2017-06-30 | 51.00 | 54.01 | 29.52 | 29.76 | 1757738手 | 636438万 | -21.61 | -42.07% |
| 2017-05-31 | 46.86 | 53.50 | 38.16 | 51.37 | 742624手 | 355682万 | 4.26 | 9.04% |
| 2017-04-28 | 36.60 | 48.67 | 36.00 | 47.11 | 1066769手 | 444447万 | 10.46 | 28.54% |
| 2017-03-31 | 43.00 | 44.35 | 33.23 | 36.65 | 2057380手 | 780041万 | -6.86 | -15.77% |
| 2017-02-28 | 14.11 | 43.51 | 14.11 | 43.51 | 1527454手 | 558452万 | 30.68 | 239.13% |
| 2017-01-26 | 7.94 | 12.83 | 7.94 | 12.83 | 528手 | 57万 | 2.68 | 44.08% |
2319.12 (1.00%)
19664.10 -1.06%
