| 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 | 7.73 | 9.70 | 7.70 | 8.71 | 2316753手 | 199008万 | 0.86 | 10.96% |
| 2022-05-31 | 6.77 | 8.78 | 6.70 | 7.85 | 1142630手 | 85119万 | 1.01 | 14.77% |
| 2022-04-29 | 8.94 | 8.94 | 5.99 | 6.84 | 1001608手 | 76521万 | -2.14 | -23.83% |
| 2022-03-31 | 9.59 | 10.35 | 7.78 | 8.98 | 2034776手 | 191180万 | -0.55 | -5.77% |
| 2022-02-28 | 9.26 | 10.05 | 9.11 | 9.53 | 1062202手 | 102260万 | 0.46 | 5.07% |
| 2022-01-28 | 10.14 | 10.22 | 8.63 | 9.07 | 1005036手 | 96741万 | -1.07 | -10.55% |
| 2021-12-31 | 11.83 | 12.70 | 9.93 | 10.14 | 2379312手 | 269925万 | -1.67 | -14.14% |
| 2021-11-30 | 12.81 | 13.56 | 11.31 | 11.81 | 4193895手 | 517021万 | -1.19 | -9.15% |
| 2021-10-29 | 14.27 | 14.31 | 10.91 | 13.00 | 5379605手 | 674489万 | -1.27 | -8.90% |
| 2021-09-30 | 11.81 | 15.00 | 10.80 | 14.27 | 7462167手 | 933562万 | 2.80 | 24.41% |
| 2021-08-31 | 9.50 | 18.00 | 8.91 | 11.47 | 12735091手 | 1674161万 | 2.40 | 26.46% |
| 2021-07-30 | 7.61 | 9.62 | 7.00 | 9.07 | 7157751手 | 594418万 | 1.47 | 19.34% |
| 2021-06-30 | 7.54 | 8.31 | 6.57 | 7.60 | 3944100手 | 292277万 | 0.00 | 0.00% |
| 2021-05-31 | 6.73 | 8.78 | 6.25 | 7.60 | 6209884手 | 470671万 | 1.00 | 15.15% |
| 2021-04-30 | 5.30 | 7.30 | 4.82 | 6.60 | 3294185手 | 199919万 | 1.34 | 25.48% |
| 2021-03-31 | 5.37 | 6.05 | 4.99 | 5.26 | 1742572手 | 94730万 | -0.03 | -0.57% |
| 2021-02-26 | 5.01 | 5.88 | 4.38 | 5.29 | 1072370手 | 53818万 | 0.10 | 1.93% |
| 2021-01-29 | 6.40 | 6.63 | 4.99 | 5.19 | 1869106手 | 106865万 | -1.20 | -18.78% |
| 2020-12-31 | 7.82 | 8.89 | 6.33 | 6.39 | 3195037手 | 239521万 | -1.45 | -18.50% |
| 2020-11-30 | 6.75 | 12.56 | 6.66 | 7.84 | 7639231手 | 700464万 | 1.08 | 15.98% |
| 2020-10-30 | 6.54 | 8.77 | 6.54 | 6.76 | 2649665手 | 199561万 | 0.27 | 4.16% |
| 2020-09-30 | 6.49 | 7.98 | 5.80 | 6.49 | 3964423手 | 275490万 | -0.06 | -0.92% |
| 2020-08-31 | 5.57 | 7.00 | 5.35 | 6.55 | 1966842手 | 119112万 | 1.01 | 18.23% |
| 2020-07-31 | 5.14 | 5.85 | 5.05 | 5.54 | 1054050手 | 57774万 | 0.38 | 7.36% |
| 2020-06-30 | 5.47 | 5.51 | 5.09 | 5.16 | 681827手 | 36308万 | -0.31 | -5.67% |
| 2020-05-29 | 5.08 | 6.73 | 5.02 | 5.47 | 916372手 | 52284万 | 0.34 | 6.63% |
| 2020-04-30 | 5.55 | 5.82 | 4.86 | 5.13 | 506023手 | 27756万 | -0.36 | -6.56% |
| 2020-03-31 | 5.95 | 6.68 | 5.45 | 5.49 | 1658585手 | 102907万 | -0.34 | -5.83% |
| 2020-02-28 | 5.67 | 6.40 | 5.12 | 5.83 | 840549手 | 49731万 | -0.47 | -7.46% |
| 2020-01-23 | 6.63 | 7.15 | 6.24 | 6.30 | 671564手 | 45351万 | -0.31 | -4.69% |
| 2019-12-31 | 6.24 | 6.88 | 6.19 | 6.61 | 633382手 | 41146万 | 0.44 | 7.13% |
| 2019-11-29 | 6.60 | 6.97 | 6.12 | 6.17 | 500684手 | 32692万 | -0.46 | -6.94% |
| 2019-10-31 | 6.49 | 7.27 | 6.38 | 6.63 | 694583手 | 46916万 | 0.23 | 3.59% |
| 2019-09-30 | 6.34 | 7.42 | 6.34 | 6.40 | 1122345手 | 76577万 | 0.03 | 0.47% |
| 2019-08-30 | 6.52 | 7.33 | 5.90 | 6.37 | 1703062手 | 112862万 | -0.21 | -3.19% |
| 2019-07-31 | 7.51 | 8.72 | 6.45 | 6.58 | 1347336手 | 102233万 | -0.63 | -8.74% |
| 2019-06-28 | 7.75 | 7.88 | 7.05 | 7.21 | 684238手 | 50446万 | -0.40 | -5.26% |
| 2019-05-31 | 7.58 | 8.70 | 7.08 | 7.61 | 1432505手 | 112641万 | -0.51 | -6.28% |
| 2019-04-30 | 8.48 | 10.29 | 7.75 | 8.12 | 3011905手 | 276853万 | -0.32 | -3.79% |
| 2019-03-29 | 8.43 | 9.74 | 8.05 | 8.44 | 2783436手 | 244644万 | -0.02 | -0.24% |
| 2019-02-28 | 6.72 | 8.90 | 6.71 | 8.46 | 1277416手 | 100166万 | 1.79 | 26.84% |
| 2019-01-31 | 7.27 | 7.98 | 6.65 | 6.67 | 1397811手 | 102262万 | -0.52 | -7.23% |
| 2018-12-28 | 7.61 | 9.00 | 7.00 | 7.19 | 2487018手 | 199860万 | -0.23 | -3.10% |
| 2018-11-30 | 6.90 | 7.90 | 6.80 | 7.42 | 693726手 | 50076万 | 0.54 | 7.85% |
| 2018-10-31 | 7.68 | 7.96 | 6.13 | 6.88 | 467944手 | 32554万 | -1.01 | -12.80% |
| 2018-09-28 | 7.11 | 8.70 | 7.01 | 7.89 | 878294手 | 70147万 | 0.78 | 10.97% |
| 2018-08-31 | 7.71 | 7.91 | 7.08 | 7.11 | 254735手 | 18866万 | -0.79 | -10.00% |
| 2018-07-31 | 8.23 | 8.55 | 7.38 | 7.90 | 732267手 | 58945万 | -0.46 | -5.50% |
| 2018-06-29 | 8.70 | 9.13 | 6.95 | 8.36 | 587412手 | 48218万 | -0.32 | -3.69% |
| 2018-05-31 | 9.30 | 10.71 | 8.47 | 8.68 | 860237手 | 84552万 | -0.58 | -6.26% |
| 2018-04-27 | 10.20 | 10.69 | 9.15 | 9.26 | 477620手 | 47231万 | -0.91 | -8.95% |
| 2018-03-30 | 9.70 | 11.32 | 8.88 | 10.17 | 949416手 | 99735万 | 0.47 | 4.84% |
| 2018-02-28 | 11.04 | 11.13 | 8.46 | 9.70 | 493082手 | 46602万 | -1.34 | -12.14% |
| 2018-01-31 | 12.64 | 13.08 | 11.00 | 11.04 | 640829手 | 78282万 | -1.68 | -13.21% |
| 2017-12-29 | 12.95 | 13.59 | 11.87 | 12.72 | 757520手 | 97235万 | -0.15 | -1.17% |
| 2017-11-30 | 14.28 | 15.48 | 12.66 | 12.87 | 1399277手 | 203021万 | -1.19 | -8.46% |
| 2017-10-31 | 15.90 | 16.23 | 13.80 | 14.06 | 1292454手 | 195587万 | -1.66 | -10.56% |
| 2017-09-29 | 14.28 | 19.45 | 14.25 | 15.72 | 4181273手 | 704595万 | 1.32 | 9.17% |
| 2017-08-31 | 13.71 | 15.28 | 12.92 | 14.40 | 1902616手 | 265240万 | 0.76 | 5.57% |
| 2017-07-31 | 14.55 | 17.24 | 12.82 | 13.64 | 3553060手 | 539447万 | -1.20 | -8.09% |
| 2017-06-30 | 12.01 | 15.77 | 10.85 | 14.84 | 3309920手 | 482161万 | 2.78 | 23.05% |
| 2017-05-31 | 15.20 | 15.65 | 11.50 | 12.06 | 627428手 | 83395万 | -3.14 | -20.66% |
| 2017-04-28 | 15.28 | 15.99 | 13.53 | 15.20 | 572126手 | 85149万 | 0.00 | 0.00% |
| 2017-03-31 | 16.15 | 18.46 | 15.03 | 15.20 | 1744011手 | 294506万 | -0.76 | -4.76% |
| 2017-02-28 | 15.62 | 16.93 | 15.11 | 15.96 | 872824手 | 139349万 | 0.41 | 2.64% |
| 2017-01-26 | 18.16 | 19.38 | 14.03 | 15.55 | 842197手 | 140852万 | -2.58 | -14.23% |
| 2016-12-30 | 22.11 | 22.30 | 18.08 | 18.13 | 1626502手 | 317138万 | -3.98 | -18.00% |
| 2016-11-30 | 21.12 | 24.85 | 21.12 | 22.11 | 2782628手 | 635920万 | 0.73 | 3.41% |
| 2016-10-28 | 20.50 | 24.38 | 20.31 | 21.38 | 1669220手 | 377537万 | 1.08 | 5.32% |
| 2016-09-30 | 22.00 | 27.50 | 19.91 | 20.30 | 2608279手 | 624084万 | -1.81 | -8.19% |
| 2016-08-31 | 20.81 | 24.39 | 20.08 | 22.11 | 2017949手 | 463232万 | 1.05 | 4.99% |
| 2016-07-29 | 27.01 | 31.66 | 20.43 | 21.06 | 3405247手 | 898997万 | -5.93 | -21.97% |
| 2016-06-30 | 18.16 | 32.08 | 18.02 | 26.99 | 5225476手 | 1379436万 | 8.80 | 48.38% |
| 2016-05-31 | 16.19 | 18.60 | 14.10 | 18.19 | 2300817手 | 386326万 | 1.99 | 12.28% |
| 2016-04-29 | 17.05 | 20.38 | 14.94 | 16.20 | 2393708手 | 434172万 | -2.74 | -14.47% |
| 2015-12-31 | 14.80 | 24.60 | 14.00 | 18.94 | 4391228手 | 852934万 | 4.09 | 27.54% |
| 2015-11-30 | 15.31 | 18.60 | 13.86 | 14.85 | 4589755手 | 749970万 | -1.25 | -7.76% |
| 2015-10-30 | 9.46 | 19.61 | 9.46 | 16.10 | 5753951手 | 955976万 | 6.64 | 70.19% |
| 2015-09-30 | 8.95 | 9.46 | 7.35 | 9.46 | 886914手 | 76470万 | 0.46 | 5.11% |
| 2015-08-31 | 10.14 | 13.14 | 7.90 | 9.00 | 1721477手 | 189188万 | -1.19 | -11.68% |
| 2015-07-31 | 12.59 | 14.30 | 9.70 | 10.19 | 2140288手 | 253178万 | -2.40 | -19.06% |
| 2015-06-30 | 20.41 | 21.86 | 11.12 | 12.59 | 1610591手 | 298102万 | -7.44 | -37.14% |
| 2015-05-29 | 25.60 | 34.89 | 17.00 | 20.03 | 1057538手 | 236492万 | -7.11 | -26.89% |
| 2015-04-30 | 21.50 | 29.18 | 21.10 | 26.44 | 326829手 | 84656万 | 4.94 | 22.98% |
| 2015-03-31 | 18.10 | 23.22 | 17.30 | 21.50 | 643401手 | 127488万 | 5.02 | 30.06% |
| 2015-02-26 | 13.00 | 17.26 | 12.11 | 16.70 | 287709手 | 42400万 | 3.57 | 27.19% |
| 2015-01-29 | 12.22 | 13.56 | 11.68 | 13.13 | 480397手 | 59728万 | 0.01 | 0.07% |
| 2014-12-31 | 13.35 | 13.35 | 13.35 | 13.35 | 4093手 | 546万 | -1.48 | -9.98% |
| 2014-11-11 | 15.56 | 16.59 | 14.66 | 14.83 | 77638手 | 12178万 | -0.37 | -2.43% |
| 2014-10-30 | 16.58 | 16.70 | 15.10 | 15.20 | 46765手 | 7457万 | -0.33 | -1.96% |
| 2014-09-30 | 12.93 | 17.60 | 12.93 | 16.88 | 135872手 | 20252万 | 3.49 | 26.06% |
| 2014-08-22 | 11.49 | 14.38 | 11.16 | 13.39 | 405883手 | 50701万 | 1.81 | 15.63% |
| 2014-07-31 | 12.50 | 12.50 | 10.52 | 11.58 | 399308手 | 45928万 | 0.68 | 6.24% |
| 2014-06-30 | 9.47 | 11.15 | 9.40 | 10.90 | 67268手 | 6941万 | 0.55 | 5.74% |
| 2014-05-28 | 9.25 | 9.58 | 8.87 | 9.58 | 42134手 | 3903万 | 0.38 | 4.13% |
| 2014-04-30 | 9.95 | 10.54 | 8.65 | 9.20 | 158137手 | 15532万 | -0.89 | -8.82% |
| 2014-03-31 | 10.39 | 11.00 | 9.96 | 10.09 | 234277手 | 24715万 | -0.19 | -1.85% |
| 2014-02-27 | 9.83 | 11.85 | 9.66 | 10.28 | 432185手 | 47332万 | 0.29 | 2.90% |
| 2014-01-30 | 9.05 | 10.49 | 8.63 | 9.99 | 435227手 | 41908万 | 0.94 | 10.39% |
| 2013-12-31 | 9.40 | 9.51 | 7.95 | 9.05 | 271420手 | 24165万 | -0.84 | -8.49% |
| 2013-11-29 | 8.74 | 9.89 | 8.45 | 9.89 | 189079手 | 17453万 | 1.06 | 12.01% |
| 2013-10-31 | 8.80 | 10.60 | 8.46 | 8.83 | 249808手 | 23685万 | 0.09 | 1.03% |
| 2013-09-30 | 8.21 | 9.57 | 8.12 | 8.74 | 320362手 | 28621万 | 0.48 | 5.81% |
| 2013-08-30 | 8.66 | 9.53 | 8.08 | 8.26 | 332609手 | 28576万 | 0.39 | 4.96% |
| 2013-07-12 | 7.05 | 7.97 | 6.80 | 7.87 | 79495手 | 5914万 | 0.82 | 11.63% |
| 2013-06-28 | 8.42 | 8.59 | 6.61 | 7.05 | 134041手 | 10572万 | -1.40 | -16.57% |
2319.12 (1.00%)
19664.10 -1.06%
