| 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 | 5.66 | 6.11 | 5.44 | 5.98 | 387569手 | 22383万 | 0.32 | 5.65% |
| 2022-05-31 | 5.30 | 5.69 | 5.03 | 5.66 | 365844手 | 19833万 | 0.39 | 7.40% |
| 2022-04-29 | 6.32 | 6.52 | 4.83 | 5.27 | 442181手 | 25520万 | -1.05 | -16.61% |
| 2022-03-31 | 6.84 | 7.01 | 5.90 | 6.32 | 596411手 | 38360万 | -0.49 | -7.20% |
| 2022-02-28 | 6.76 | 7.02 | 6.51 | 6.81 | 464649手 | 31457万 | 0.16 | 2.41% |
| 2022-01-28 | 7.13 | 7.48 | 6.31 | 6.65 | 983069手 | 69775万 | -0.46 | -6.47% |
| 2021-12-31 | 6.89 | 7.28 | 6.51 | 7.11 | 1245056手 | 86077万 | 0.33 | 4.87% |
| 2021-11-30 | 6.16 | 7.17 | 5.95 | 6.78 | 966331手 | 63508万 | 0.65 | 10.60% |
| 2021-10-29 | 6.93 | 7.15 | 5.90 | 6.13 | 464973手 | 30524万 | -0.73 | -10.64% |
| 2021-09-30 | 7.72 | 8.58 | 6.66 | 6.86 | 1482788手 | 114527万 | -0.86 | -11.14% |
| 2021-08-31 | 6.82 | 9.50 | 6.82 | 7.72 | 3040374手 | 244516万 | 0.85 | 12.37% |
| 2021-07-30 | 7.40 | 8.09 | 6.25 | 6.87 | 2042697手 | 150750万 | -0.52 | -7.04% |
| 2021-06-30 | 6.43 | 7.98 | 6.37 | 7.39 | 2393018手 | 169481万 | 0.95 | 14.75% |
| 2021-05-31 | 6.12 | 6.83 | 6.06 | 6.44 | 1326411手 | 85741万 | 0.27 | 4.38% |
| 2021-04-30 | 5.96 | 6.41 | 5.69 | 6.17 | 1017800手 | 61696万 | 0.20 | 3.35% |
| 2021-03-31 | 6.38 | 6.88 | 5.89 | 5.97 | 1949313手 | 124235万 | -0.67 | -10.09% |
| 2021-02-26 | 6.45 | 7.32 | 5.46 | 6.64 | 1449885手 | 91529万 | 0.25 | 3.91% |
| 2021-01-29 | 7.66 | 7.95 | 6.01 | 6.39 | 2164183手 | 149682万 | -1.29 | -16.80% |
| 2020-12-31 | 9.69 | 9.88 | 7.56 | 7.68 | 2656936手 | 234036万 | -1.77 | -18.73% |
| 2020-11-30 | 8.08 | 15.40 | 8.02 | 9.45 | 8314260手 | 960467万 | 1.32 | 16.24% |
| 2020-10-30 | 7.39 | 9.07 | 7.29 | 8.13 | 1491661手 | 124039万 | 0.86 | 11.83% |
| 2020-09-30 | 7.45 | 9.09 | 6.61 | 7.27 | 2976936手 | 230666万 | -0.23 | -3.07% |
| 2020-08-31 | 6.59 | 7.98 | 6.14 | 7.50 | 1488507手 | 103509万 | 0.91 | 13.81% |
| 2020-07-31 | 6.30 | 7.43 | 6.12 | 6.59 | 1651750手 | 112416万 | 0.30 | 4.77% |
| 2020-06-30 | 5.62 | 6.72 | 5.58 | 6.29 | 1801291手 | 112435万 | 0.71 | 12.72% |
| 2020-05-29 | 5.80 | 6.28 | 5.40 | 5.58 | 817009手 | 48023万 | -0.28 | -4.78% |
| 2020-04-30 | 5.30 | 6.14 | 5.15 | 5.86 | 762264手 | 43294万 | 0.51 | 9.53% |
| 2020-03-31 | 5.64 | 6.27 | 5.26 | 5.35 | 1067938手 | 62464万 | -0.24 | -4.29% |
| 2020-02-28 | 5.18 | 6.15 | 4.66 | 5.59 | 756773手 | 41657万 | -0.16 | -2.78% |
| 2020-01-23 | 5.97 | 6.82 | 5.60 | 5.75 | 1006871手 | 62421万 | -0.20 | -3.36% |
| 2019-12-31 | 5.20 | 5.97 | 5.09 | 5.95 | 577210手 | 31810万 | 0.77 | 14.87% |
| 2019-11-29 | 5.60 | 5.80 | 4.98 | 5.18 | 469283手 | 25123万 | -0.38 | -6.83% |
| 2019-10-31 | 5.18 | 5.88 | 5.07 | 5.56 | 631333手 | 34620万 | 0.44 | 8.59% |
| 2019-09-30 | 5.22 | 6.24 | 5.07 | 5.12 | 901548手 | 50724万 | -0.13 | -2.48% |
| 2019-08-30 | 5.53 | 5.60 | 4.90 | 5.25 | 451321手 | 23659万 | -0.28 | -5.06% |
| 2019-07-31 | 5.74 | 5.83 | 5.38 | 5.53 | 559807手 | 31361万 | -0.14 | -2.47% |
| 2019-06-28 | 5.79 | 6.55 | 5.47 | 5.67 | 1308303手 | 80070万 | -0.12 | -2.07% |
| 2019-05-31 | 5.58 | 6.67 | 5.35 | 5.79 | 900695手 | 53334万 | -0.06 | -1.03% |
| 2019-04-30 | 6.45 | 7.59 | 5.74 | 5.85 | 1994162手 | 136684万 | -0.57 | -8.88% |
| 2019-03-29 | 5.60 | 6.75 | 5.39 | 6.42 | 3049419手 | 187908万 | 0.84 | 15.05% |
| 2019-02-28 | 4.29 | 6.07 | 4.29 | 5.58 | 1400458手 | 75773万 | 1.33 | 31.29% |
| 2019-01-31 | 5.00 | 5.45 | 4.20 | 4.25 | 1428204手 | 73340万 | -0.73 | -14.66% |
| 2018-12-28 | 5.51 | 5.68 | 4.80 | 4.98 | 1926064手 | 100811万 | -0.41 | -7.61% |
| 2018-11-30 | 4.65 | 8.15 | 4.65 | 5.39 | 5741871手 | 338593万 | 1.16 | 27.42% |
| 2018-10-31 | 4.63 | 4.64 | 3.85 | 4.23 | 288783手 | 12007万 | -0.45 | -9.62% |
| 2018-09-28 | 4.68 | 4.86 | 4.61 | 4.68 | 192128手 | 9095万 | -0.02 | -0.43% |
| 2018-08-31 | 5.06 | 5.19 | 4.66 | 4.70 | 360558手 | 17802万 | -0.33 | -6.56% |
| 2018-07-31 | 4.89 | 5.21 | 4.52 | 5.03 | 450500手 | 21886万 | 0.14 | 2.86% |
| 2018-06-29 | 5.53 | 5.68 | 4.50 | 4.89 | 357483手 | 18537万 | -0.70 | -12.52% |
| 2018-05-31 | 5.72 | 6.38 | 5.40 | 5.59 | 593863手 | 34565万 | -0.11 | -1.93% |
| 2018-04-27 | 6.28 | 6.41 | 5.58 | 5.70 | 494120手 | 29565万 | -0.56 | -8.95% |
| 2018-03-30 | 5.86 | 6.48 | 5.63 | 6.26 | 683550手 | 41756万 | 0.42 | 7.19% |
| 2018-02-28 | 6.41 | 6.43 | 5.29 | 5.84 | 356502手 | 20404万 | -0.57 | -8.89% |
| 2018-01-31 | 6.87 | 7.17 | 6.34 | 6.41 | 437054手 | 29782万 | -0.46 | -6.70% |
| 2017-12-29 | 7.07 | 7.12 | 6.66 | 6.87 | 312496手 | 21495万 | -0.20 | -2.83% |
| 2017-11-30 | 7.57 | 7.65 | 6.75 | 7.07 | 414410手 | 30052万 | -0.50 | -6.61% |
| 2017-10-31 | 8.05 | 8.42 | 7.50 | 7.57 | 363835手 | 29201万 | -0.42 | -5.26% |
| 2017-09-29 | 8.11 | 8.61 | 7.80 | 7.99 | 597772手 | 49548万 | -0.13 | -1.60% |
| 2017-08-31 | 7.80 | 8.28 | 7.63 | 8.12 | 613239手 | 48952万 | 0.32 | 4.10% |
| 2017-07-31 | 8.78 | 8.78 | 7.15 | 7.80 | 605945手 | 48361万 | -0.93 | -10.65% |
| 2017-06-30 | 8.21 | 9.04 | 7.72 | 8.73 | 656068手 | 55367万 | 0.52 | 6.33% |
| 2017-05-31 | 9.40 | 9.47 | 7.92 | 8.21 | 557555手 | 48671万 | -1.19 | -12.66% |
| 2017-04-28 | 10.54 | 10.84 | 8.87 | 9.40 | 567261手 | 56606万 | -1.15 | -10.90% |
| 2017-03-31 | 11.30 | 11.94 | 10.44 | 10.55 | 1356929手 | 155147万 | -0.87 | -7.62% |
| 2017-02-28 | 11.15 | 11.53 | 10.89 | 11.42 | 890335手 | 99945万 | 0.30 | 2.70% |
| 2017-01-26 | 12.17 | 12.79 | 10.12 | 11.12 | 1432377手 | 165885万 | -1.01 | -8.33% |
| 2016-12-30 | 11.05 | 13.81 | 10.52 | 12.13 | 3631490手 | 447176万 | 1.07 | 9.68% |
| 2016-11-30 | 10.85 | 12.31 | 10.60 | 11.06 | 1646177手 | 186071万 | 0.69 | 6.65% |
| 2016-10-28 | 9.88 | 10.57 | 9.80 | 10.37 | 972755手 | 99580万 | 0.55 | 5.60% |
| 2016-09-30 | 10.25 | 10.52 | 9.36 | 9.82 | 1447774手 | 145963万 | -0.46 | -4.47% |
| 2016-08-31 | 9.85 | 11.18 | 9.38 | 10.28 | 2875615手 | 291797万 | 0.57 | 5.87% |
| 2016-07-29 | 12.37 | 12.65 | 9.52 | 9.71 | 2225609手 | 252900万 | -2.70 | -21.76% |
| 2016-06-30 | 11.11 | 12.69 | 10.53 | 12.41 | 2660503手 | 309151万 | 1.24 | 11.10% |
| 2016-05-31 | 11.72 | 12.60 | 9.97 | 11.17 | 1811103手 | 200392万 | -0.62 | -5.26% |
| 2016-04-29 | 11.78 | 13.53 | 11.23 | 11.79 | 3351049手 | 419288万 | 0.01 | 0.09% |
| 2016-03-31 | 10.08 | 12.37 | 9.34 | 11.78 | 3185407手 | 349144万 | 1.38 | 13.27% |
| 2016-02-29 | 11.58 | 13.70 | 10.40 | 10.40 | 2865888手 | 354861万 | -1.17 | -10.11% |
| 2016-01-29 | 17.58 | 17.68 | 10.75 | 11.57 | 2504772手 | 337371万 | -6.08 | -34.45% |
| 2015-12-31 | 18.01 | 19.60 | 16.81 | 17.65 | 2408058手 | 443268万 | -0.52 | -2.86% |
| 2015-11-30 | 16.92 | 22.87 | 16.22 | 18.17 | 4587701手 | 913574万 | 0.69 | 3.95% |
| 2015-10-30 | 13.32 | 19.30 | 13.21 | 17.48 | 3664952手 | 610094万 | 4.37 | 33.33% |
| 2015-09-30 | 15.10 | 16.50 | 11.88 | 13.11 | 3132648手 | 427408万 | -2.08 | -13.69% |
| 2015-08-31 | 19.82 | 24.72 | 13.68 | 15.19 | 3098068手 | 626916万 | -5.23 | -25.61% |
| 2015-07-31 | 30.09 | 32.49 | 19.66 | 20.42 | 4079670手 | 1024140万 | -9.17 | -30.99% |
| 2015-06-30 | 39.00 | 45.80 | 29.59 | 29.59 | 3621031手 | 1393004万 | -10.64 | -26.45% |
| 2015-05-29 | 14.69 | 41.93 | 14.69 | 40.23 | 773041手 | 285533万 | 25.98 | 214.00% |
| 2014-12-09 | 15.75 | 15.75 | 12.08 | 12.14 | 338539手 | 47325万 | -3.81 | -23.89% |
| 2014-11-28 | 13.65 | 16.28 | 12.65 | 15.95 | 510082手 | 72886万 | -0.10 | -0.73% |
| 2014-10-30 | 13.49 | 14.40 | 12.57 | 13.29 | 306317手 | 40995万 | 0.14 | 1.04% |
| 2014-09-30 | 9.62 | 14.19 | 9.56 | 13.50 | 614984手 | 71714万 | 3.91 | 40.77% |
| 2014-08-22 | 8.35 | 9.73 | 8.12 | 9.59 | 1477780手 | 133375万 | 1.20 | 14.30% |
| 2014-07-31 | 7.80 | 9.06 | 7.77 | 8.39 | 727216手 | 61765万 | 0.65 | 8.40% |
| 2014-06-30 | 7.04 | 7.76 | 6.72 | 7.74 | 214894手 | 15931万 | 0.04 | 0.55% |
| 2014-05-28 | 14.55 | 15.39 | 7.14 | 7.24 | 211833手 | 23152万 | -7.31 | -50.24% |
| 2014-04-30 | 16.00 | 16.48 | 13.80 | 14.55 | 235872手 | 36115万 | -0.61 | -4.02% |
| 2014-03-27 | 13.35 | 16.81 | 13.34 | 15.16 | 535018手 | 80437万 | 1.86 | 13.98% |
| 2014-02-27 | 13.55 | 14.58 | 12.52 | 13.30 | 396061手 | 54663万 | -0.40 | -2.92% |
| 2014-01-30 | 12.12 | 14.13 | 11.17 | 13.70 | 664656手 | 84360万 | 1.65 | 13.69% |
| 2013-12-31 | 10.60 | 13.28 | 9.30 | 12.05 | 762626手 | 84651万 | 0.90 | 8.07% |
| 2013-11-29 | 9.05 | 11.48 | 8.64 | 11.15 | 822078手 | 85416万 | 2.08 | 22.93% |
| 2013-10-31 | 9.35 | 9.83 | 8.45 | 9.07 | 281567手 | 25938万 | -0.28 | -3.00% |
| 2013-09-30 | 9.46 | 9.82 | 9.15 | 9.35 | 225704手 | 21457万 | -0.14 | -1.48% |
| 2013-08-30 | 8.31 | 9.85 | 8.31 | 9.49 | 373368手 | 34037万 | 1.06 | 12.57% |
| 2013-07-31 | 7.30 | 8.72 | 7.14 | 8.43 | 210132手 | 16738万 | 1.18 | 16.28% |
| 2013-06-28 | 8.76 | 8.81 | 6.88 | 7.25 | 116623手 | 9202万 | -1.52 | -17.33% |
2319.12 (1.00%)
19664.10 -1.06%
