| 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 | 5.82 | 6.34 | 5.68 | 6.12 | 840159手 | 50181万 | 0.32 | 5.52% |
| 2022-05-31 | 5.30 | 5.95 | 5.20 | 5.80 | 940329手 | 52325万 | 0.61 | 11.75% |
| 2022-04-29 | 6.37 | 6.48 | 4.63 | 5.19 | 1210767手 | 67870万 | -1.21 | -18.91% |
| 2022-03-31 | 7.24 | 7.36 | 5.84 | 6.40 | 1917358手 | 126223万 | -0.85 | -11.72% |
| 2022-02-28 | 6.90 | 7.74 | 6.83 | 7.25 | 1601092手 | 118003万 | 0.47 | 6.93% |
| 2022-01-28 | 7.71 | 8.18 | 6.57 | 6.78 | 2535930手 | 191438万 | -0.95 | -12.29% |
| 2021-12-31 | 7.16 | 8.00 | 6.97 | 7.73 | 3388618手 | 251677万 | 0.57 | 7.96% |
| 2021-11-30 | 6.55 | 7.24 | 6.30 | 7.16 | 2023194手 | 138831万 | 0.61 | 9.31% |
| 2021-10-29 | 7.87 | 8.23 | 6.37 | 6.55 | 1746748手 | 127776万 | -1.21 | -15.59% |
| 2021-09-30 | 7.35 | 8.65 | 7.34 | 7.76 | 4334790手 | 343265万 | 0.33 | 4.44% |
| 2021-08-31 | 7.62 | 8.20 | 7.08 | 7.43 | 2595587手 | 198772万 | -0.12 | -1.59% |
| 2021-07-30 | 8.20 | 9.20 | 7.34 | 7.55 | 4986151手 | 419264万 | -0.62 | -7.59% |
| 2021-06-30 | 8.03 | 8.82 | 7.26 | 8.17 | 4667287手 | 377690万 | 0.03 | 0.37% |
| 2021-05-31 | 6.83 | 8.61 | 6.80 | 8.14 | 4731576手 | 364474万 | 1.32 | 19.36% |
| 2021-04-30 | 9.16 | 9.19 | 6.81 | 6.82 | 5927590手 | 475112万 | -2.71 | -28.44% |
| 2021-03-31 | 7.25 | 9.94 | 7.15 | 9.53 | 14971670手 | 1269946万 | 2.59 | 37.32% |
| 2021-02-26 | 6.05 | 7.08 | 5.81 | 6.94 | 992268手 | 63313万 | 1.00 | 16.84% |
| 2021-01-29 | 6.59 | 7.17 | 5.81 | 5.94 | 1439948手 | 92959万 | -0.65 | -9.86% |
| 2020-12-31 | 7.11 | 7.28 | 6.33 | 6.59 | 1236633手 | 84512万 | -0.42 | -5.99% |
| 2020-11-30 | 7.14 | 7.40 | 6.74 | 7.01 | 2394351手 | 168325万 | -0.10 | -1.41% |
| 2020-10-30 | 7.61 | 8.20 | 7.07 | 7.11 | 1742526手 | 135385万 | -0.39 | -5.20% |
| 2020-09-30 | 8.82 | 9.58 | 7.41 | 7.50 | 4356867手 | 377316万 | -1.34 | -15.16% |
| 2020-08-31 | 7.73 | 9.44 | 7.71 | 8.84 | 5171095手 | 451055万 | 1.16 | 15.10% |
| 2020-07-31 | 6.69 | 8.35 | 6.65 | 7.68 | 4251124手 | 319327万 | 1.01 | 15.14% |
| 2020-06-30 | 6.60 | 7.14 | 6.58 | 6.67 | 1321612手 | 90361万 | 0.10 | 1.52% |
| 2020-05-29 | 6.65 | 6.91 | 6.50 | 6.57 | 847325手 | 56812万 | -0.11 | -1.65% |
| 2020-04-30 | 7.15 | 7.45 | 6.48 | 6.68 | 1500560手 | 105123万 | -0.46 | -6.44% |
| 2020-03-31 | 7.93 | 9.18 | 7.09 | 7.14 | 4396422手 | 357525万 | -0.78 | -9.85% |
| 2020-02-28 | 7.11 | 8.64 | 6.60 | 7.92 | 4351010手 | 348568万 | 0.02 | 0.25% |
| 2020-01-23 | 7.74 | 8.88 | 7.52 | 7.90 | 3292353手 | 270911万 | 0.22 | 2.87% |
| 2019-12-31 | 7.19 | 7.90 | 7.06 | 7.68 | 1590139手 | 118957万 | 0.49 | 6.82% |
| 2019-11-29 | 7.48 | 7.72 | 6.96 | 7.19 | 1212468手 | 87810万 | -0.28 | -3.75% |
| 2019-10-31 | 7.44 | 8.18 | 7.35 | 7.47 | 1334869手 | 104396万 | -0.02 | -0.27% |
| 2019-09-30 | 7.33 | 8.34 | 7.33 | 7.49 | 1748019手 | 138321万 | 0.16 | 2.18% |
| 2019-08-30 | 7.93 | 8.03 | 6.92 | 7.33 | 1297247手 | 96564万 | -0.66 | -8.26% |
| 2019-07-31 | 8.50 | 9.25 | 7.85 | 7.99 | 2747631手 | 237197万 | -0.34 | -4.08% |
| 2019-06-28 | 8.00 | 9.09 | 7.74 | 8.33 | 1939209手 | 161401万 | 0.37 | 4.65% |
| 2019-05-31 | 9.20 | 9.20 | 7.70 | 7.96 | 1685307手 | 139813万 | -1.39 | -14.87% |
| 2019-04-30 | 10.85 | 11.55 | 9.19 | 9.35 | 2723644手 | 288915万 | -1.48 | -13.67% |
| 2019-03-29 | 10.25 | 11.59 | 9.98 | 10.83 | 4773622手 | 512466万 | 0.67 | 6.59% |
| 2019-02-28 | 8.02 | 10.70 | 8.01 | 10.16 | 2519258手 | 234178万 | 2.19 | 27.48% |
| 2019-01-31 | 8.25 | 8.72 | 7.73 | 7.97 | 1802058手 | 148191万 | -0.18 | -2.21% |
| 2018-12-28 | 8.50 | 9.46 | 7.94 | 8.15 | 2612004手 | 229217万 | -0.10 | -1.21% |
| 2018-11-30 | 7.50 | 9.65 | 7.46 | 8.25 | 3720437手 | 314194万 | 0.84 | 11.34% |
| 2018-10-31 | 7.48 | 7.91 | 6.23 | 7.41 | 2410025手 | 172576万 | -0.20 | -2.63% |
| 2018-09-28 | 7.29 | 7.98 | 7.12 | 7.61 | 1831307手 | 137810万 | 0.37 | 5.11% |
| 2018-08-31 | 10.35 | 10.47 | 6.78 | 7.24 | 2886538手 | 228938万 | -3.13 | -30.18% |
| 2018-07-31 | 15.83 | 16.67 | 9.92 | 10.37 | 1944721手 | 241755万 | -5.61 | -35.11% |
| 2018-06-29 | 17.30 | 18.22 | 15.21 | 15.98 | 930613手 | 155758万 | -1.68 | -9.51% |
| 2018-05-31 | 19.50 | 21.00 | 17.23 | 17.66 | 2618292手 | 513996万 | -1.67 | -8.64% |
| 2018-04-27 | 19.71 | 19.87 | 17.35 | 19.33 | 1851773手 | 347227万 | -0.29 | -1.48% |
| 2018-03-30 | 18.58 | 20.68 | 16.58 | 19.62 | 2971506手 | 571999万 | 0.82 | 4.36% |
| 2018-02-28 | 19.20 | 19.35 | 15.85 | 18.80 | 1577793手 | 281543万 | -0.19 | -1.00% |
| 2018-01-31 | 20.98 | 23.24 | 18.90 | 18.99 | 3596789手 | 784654万 | -1.94 | -9.27% |
| 2017-12-29 | 20.67 | 21.50 | 19.51 | 20.93 | 2056321手 | 422575万 | 0.20 | 0.96% |
| 2017-11-30 | 23.95 | 23.96 | 19.72 | 20.73 | 2688566手 | 590166万 | -3.01 | -12.68% |
| 2017-10-31 | 26.40 | 27.38 | 23.28 | 23.74 | 3110106手 | 801509万 | -2.28 | -8.76% |
| 2017-09-29 | 26.36 | 28.98 | 24.52 | 26.02 | 6059566手 | 1649204万 | 0.26 | 1.01% |
| 2017-08-31 | 21.71 | 26.48 | 21.60 | 25.76 | 9536397手 | 2307475万 | 4.29 | 19.98% |
| 2017-07-31 | 23.79 | 24.93 | 19.50 | 21.47 | 5705582手 | 1263885万 | -2.33 | -9.79% |
| 2017-06-30 | 26.95 | 28.37 | 23.58 | 23.80 | 9256998手 | 2438287万 | -3.61 | -13.17% |
| 2017-05-31 | 32.19 | 38.34 | 25.63 | 27.41 | 16902190手 | 5422295万 | -4.88 | -15.11% |
| 2017-04-28 | 17.00 | 35.88 | 17.00 | 32.29 | 14030326手 | 4316321万 | 16.84 | 109.00% |
| 2017-03-31 | 15.71 | 16.20 | 15.21 | 15.45 | 1738293手 | 273597万 | -0.28 | -1.78% |
| 2017-02-28 | 14.66 | 16.35 | 14.40 | 15.73 | 1671507手 | 261028万 | 1.09 | 7.45% |
| 2017-01-26 | 14.59 | 16.20 | 13.50 | 14.64 | 1161875手 | 174910万 | 0.04 | 0.27% |
| 2016-12-30 | 15.64 | 15.74 | 13.90 | 14.60 | 1073519手 | 157781万 | -1.00 | -6.41% |
| 2016-11-30 | 15.58 | 16.46 | 15.43 | 15.60 | 1615024手 | 257537万 | -0.40 | -2.50% |
| 2016-10-28 | 15.84 | 17.08 | 15.84 | 16.00 | 1939433手 | 319297万 | 0.25 | 1.59% |
| 2016-09-30 | 16.00 | 17.99 | 15.30 | 15.75 | 4209432手 | 696307万 | -0.09 | -0.57% |
| 2016-08-31 | 14.49 | 16.72 | 14.10 | 15.84 | 2877098手 | 439395万 | 1.21 | 8.27% |
| 2016-07-29 | 14.80 | 15.70 | 14.15 | 14.63 | 2052381手 | 305834万 | -0.16 | -1.08% |
| 2016-06-30 | 13.48 | 15.57 | 13.09 | 14.79 | 1976188手 | 284735万 | 1.37 | 10.21% |
| 2016-05-31 | 13.51 | 14.49 | 12.52 | 13.42 | 1119232手 | 149981万 | -0.05 | -0.37% |
| 2016-04-29 | 13.96 | 15.43 | 13.21 | 13.47 | 2214539手 | 320988万 | -0.60 | -4.26% |
| 2016-03-31 | 12.42 | 14.69 | 12.02 | 14.07 | 2855978手 | 388380万 | 1.77 | 14.39% |
| 2016-02-29 | 13.00 | 15.18 | 12.08 | 12.30 | 1971522手 | 275708万 | -0.95 | -7.17% |
| 2016-01-29 | 20.70 | 20.81 | 12.35 | 13.25 | 2140862手 | 329067万 | -7.70 | -36.75% |
| 2015-12-31 | 21.55 | 23.20 | 19.65 | 20.95 | 2799356手 | 590710万 | -0.89 | -4.08% |
| 2015-11-30 | 20.60 | 25.60 | 19.52 | 21.84 | 3827568手 | 880878万 | 0.05 | 0.23% |
| 2015-10-30 | 16.89 | 24.00 | 16.81 | 21.79 | 2951617手 | 607890万 | 5.18 | 31.19% |
| 2015-09-30 | 15.60 | 18.00 | 12.91 | 16.61 | 2789704手 | 444273万 | 0.68 | 4.27% |
| 2015-08-31 | 19.99 | 23.87 | 14.11 | 15.93 | 5121414手 | 1045872万 | -2.85 | -15.18% |
| 2015-07-31 | 22.70 | 23.76 | 16.98 | 18.78 | 3484687手 | 719945万 | -4.10 | -17.92% |
| 2015-06-30 | 22.56 | 30.67 | 20.09 | 22.88 | 5087194手 | 1333902万 | 0.63 | 2.83% |
| 2015-05-29 | 19.35 | 25.67 | 19.05 | 22.25 | 4156552手 | 914408万 | 3.64 | 19.09% |
| 2015-04-30 | 19.13 | 20.99 | 18.01 | 19.07 | 2879807手 | 566178万 | 0.05 | 0.26% |
| 2015-03-31 | 19.32 | 21.22 | 17.64 | 19.02 | 4280453手 | 819068万 | 1.73 | 10.07% |
| 2015-02-26 | 15.75 | 17.57 | 14.96 | 17.18 | 997685手 | 161954万 | 1.79 | 11.63% |
| 2015-01-29 | 14.81 | 16.08 | 14.27 | 15.39 | 1011912手 | 154964万 | 0.77 | 5.20% |
| 2014-12-31 | 16.75 | 17.74 | 14.43 | 14.81 | 1849101手 | 305799万 | -1.92 | -11.48% |
| 2014-11-28 | 17.20 | 17.60 | 16.02 | 16.73 | 697053手 | 118024万 | 0.11 | 0.64% |
| 2014-10-30 | 15.00 | 18.80 | 15.00 | 17.62 | 931026手 | 165894万 | 2.33 | 15.00% |
| 2014-09-30 | 14.55 | 15.64 | 14.55 | 15.53 | 744669手 | 113047万 | 0.43 | 2.85% |
| 2014-08-22 | 14.31 | 16.20 | 14.31 | 15.10 | 1050103手 | 157819万 | -6.18 | -29.04% |
| 2014-06-05 | 20.84 | 21.44 | 20.68 | 21.28 | 69386手 | 14655万 | 0.01 | 0.05% |
| 2014-05-28 | 19.56 | 21.47 | 18.60 | 21.27 | 239585手 | 47397万 | 1.70 | 8.69% |
| 2014-04-30 | 20.98 | 21.49 | 18.72 | 19.57 | 651129手 | 130891万 | -1.41 | -6.72% |
| 2014-03-31 | 21.50 | 23.82 | 20.76 | 20.98 | 1539939手 | 340150万 | 0.44 | 2.14% |
| 2014-02-27 | 21.70 | 25.49 | 20.36 | 20.54 | 1365976手 | 315575万 | -1.40 | -6.38% |
| 2014-01-30 | 17.57 | 23.19 | 17.04 | 21.94 | 1517980手 | 307009万 | 4.31 | 24.45% |
| 2013-12-31 | 19.10 | 19.83 | 16.46 | 17.63 | 1127914手 | 202416万 | -2.74 | -13.45% |
| 2013-11-29 | 19.09 | 22.40 | 18.60 | 20.37 | 1542195手 | 316672万 | 1.08 | 5.60% |
| 2013-10-31 | 16.14 | 23.78 | 16.12 | 19.29 | 2577327手 | 519389万 | 3.18 | 19.74% |
| 2013-09-30 | 13.95 | 16.88 | 13.81 | 16.11 | 1817529手 | 283508万 | 2.07 | 14.74% |
| 2013-08-30 | 14.85 | 15.74 | 14.00 | 14.04 | 1819735手 | 271809万 | -0.62 | -4.23% |
| 2013-07-31 | 18.39 | 20.78 | 13.38 | 14.66 | 2841711手 | 457281万 | -4.02 | -21.52% |
| 2013-06-28 | 16.50 | 19.00 | 14.20 | 18.68 | 1195909手 | 202052万 | 2.18 | 13.21% |
| 2013-05-31 | 13.52 | 16.84 | 13.20 | 16.50 | 700462手 | 109376万 | 2.98 | 22.04% |
| 2013-04-26 | 15.58 | 16.10 | 13.08 | 13.52 | 440509手 | 63211万 | -2.03 | -13.05% |
| 2013-03-29 | 18.02 | 19.19 | 15.10 | 15.55 | 1172477手 | 198957万 | -2.40 | -13.37% |
| 2013-02-28 | 16.00 | 17.99 | 15.60 | 17.95 | 1189395手 | 201131万 | 1.81 | 11.21% |
| 2013-01-31 | 13.74 | 17.20 | 13.20 | 16.14 | 2156929手 | 336023万 | 2.54 | 18.68% |
| 2012-12-31 | 11.60 | 13.96 | 10.43 | 13.60 | 973256手 | 124360万 | 2.10 | 18.26% |
| 2012-11-30 | 12.90 | 14.10 | 11.32 | 11.50 | 1047934手 | 136413万 | -1.01 | -8.07% |
| 2012-10-31 | 12.30 | 13.55 | 12.00 | 12.51 | 416490手 | 52157万 | 0.29 | 2.37% |
| 2012-09-28 | 12.11 | 14.22 | 11.44 | 12.22 | 587672手 | 76748万 | -0.07 | -0.57% |
| 2012-08-31 | 11.54 | 13.91 | 11.35 | 12.29 | 684624手 | 88297万 | 0.71 | 6.13% |
2319.12 (1.00%)
19664.10 -1.06%
