| 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 | 8.13 | 10.17 | 8.03 | 10.09 | 2906504手 | 258936万 | 2.00 | 24.72% |
| 2022-05-31 | 8.05 | 9.15 | 7.92 | 8.09 | 2637560手 | 223869万 | 0.02 | 0.25% |
| 2022-04-29 | 10.82 | 10.98 | 7.30 | 8.07 | 3879777手 | 358759万 | -2.82 | -25.89% |
| 2022-03-31 | 10.51 | 11.90 | 8.38 | 10.89 | 11354688手 | 1194864万 | 0.25 | 2.35% |
| 2022-02-28 | 10.15 | 10.80 | 9.14 | 10.64 | 5162790手 | 511166万 | 0.76 | 7.69% |
| 2022-01-28 | 12.50 | 13.99 | 9.59 | 9.88 | 13788125手 | 1627004万 | -1.78 | -15.27% |
| 2021-12-31 | 8.38 | 11.66 | 7.93 | 11.66 | 6598836手 | 631134万 | 3.36 | 40.48% |
| 2021-11-30 | 7.69 | 8.38 | 7.27 | 8.30 | 1842753手 | 146759万 | 0.61 | 7.93% |
| 2021-10-29 | 8.49 | 9.12 | 7.50 | 7.69 | 2020805手 | 168734万 | -0.75 | -8.89% |
| 2021-09-30 | 7.52 | 9.40 | 7.44 | 8.44 | 4052631手 | 338768万 | 0.87 | 11.49% |
| 2021-08-31 | 7.78 | 8.29 | 7.07 | 7.57 | 2605519手 | 199051万 | -0.29 | -3.69% |
| 2021-07-30 | 8.02 | 9.57 | 7.43 | 7.86 | 6488569手 | 564227万 | -0.21 | -2.60% |
| 2021-06-30 | 7.74 | 8.27 | 7.33 | 8.07 | 2642342手 | 206704万 | 0.32 | 4.13% |
| 2021-05-31 | 7.28 | 8.04 | 6.83 | 7.75 | 2975804手 | 223810万 | 0.47 | 6.46% |
| 2021-04-30 | 7.19 | 7.50 | 6.58 | 7.28 | 1936207手 | 136889万 | 0.07 | 0.97% |
| 2021-03-31 | 6.14 | 7.36 | 5.85 | 7.21 | 2986494手 | 200392万 | 1.36 | 23.25% |
| 2021-02-26 | 5.73 | 6.18 | 5.50 | 5.85 | 883598手 | 51973万 | 0.01 | 0.17% |
| 2021-01-29 | 5.87 | 6.83 | 5.39 | 5.84 | 2751368手 | 171222万 | -0.06 | -1.02% |
| 2020-12-31 | 6.69 | 6.81 | 5.83 | 5.90 | 1351109手 | 84869万 | -0.59 | -9.09% |
| 2020-11-30 | 7.33 | 8.24 | 6.36 | 6.49 | 3201401手 | 232969万 | -0.84 | -11.46% |
| 2020-10-30 | 7.28 | 8.47 | 7.25 | 7.33 | 3831297手 | 301445万 | 0.18 | 2.52% |
| 2020-09-30 | 7.05 | 8.94 | 6.65 | 7.15 | 8396301手 | 659108万 | 0.07 | 0.99% |
| 2020-08-31 | 7.07 | 7.65 | 6.26 | 7.08 | 4658242手 | 323424万 | -0.05 | -0.70% |
| 2020-07-31 | 5.75 | 7.24 | 5.64 | 7.13 | 5404269手 | 345614万 | 1.38 | 24.00% |
| 2020-06-30 | 5.67 | 6.20 | 5.64 | 5.75 | 2164966手 | 127773万 | 0.10 | 1.77% |
| 2020-05-29 | 5.44 | 5.96 | 5.38 | 5.65 | 1759061手 | 100364万 | 0.14 | 2.54% |
| 2020-04-30 | 5.50 | 6.27 | 5.25 | 5.51 | 3399574手 | 197541万 | -0.02 | -0.36% |
| 2020-03-31 | 5.20 | 6.68 | 5.20 | 5.53 | 5049448手 | 289595万 | 0.35 | 6.76% |
| 2020-02-28 | 5.15 | 6.01 | 4.64 | 5.18 | 3236963手 | 175141万 | 0.02 | 0.39% |
| 2020-01-23 | 5.06 | 5.45 | 5.02 | 5.16 | 1080976手 | 55738万 | 0.11 | 2.18% |
| 2019-12-31 | 4.82 | 5.10 | 4.70 | 5.05 | 850479手 | 42102万 | 0.21 | 4.34% |
| 2019-11-29 | 5.13 | 5.40 | 4.79 | 4.84 | 793924手 | 40457万 | -0.31 | -6.02% |
| 2019-10-31 | 5.14 | 5.37 | 4.80 | 5.15 | 737735手 | 38000万 | 0.05 | 0.98% |
| 2019-09-30 | 5.25 | 5.85 | 5.07 | 5.10 | 1033167手 | 56962万 | -0.15 | -2.86% |
| 2019-08-30 | 5.47 | 5.58 | 4.70 | 5.25 | 958086手 | 49940万 | -0.25 | -4.54% |
| 2019-07-31 | 5.96 | 5.99 | 5.34 | 5.50 | 714713手 | 40432万 | -0.35 | -5.98% |
| 2019-06-28 | 6.13 | 6.47 | 5.68 | 5.85 | 1459760手 | 88544万 | -0.38 | -6.10% |
| 2019-05-31 | 5.98 | 6.59 | 5.50 | 6.23 | 2071231手 | 125158万 | 0.08 | 1.30% |
| 2019-04-30 | 7.09 | 7.45 | 5.75 | 6.15 | 3112824手 | 215796万 | -1.01 | -14.11% |
| 2019-03-29 | 6.52 | 8.57 | 6.20 | 7.16 | 8645843手 | 627632万 | 0.43 | 6.39% |
| 2019-02-28 | 4.81 | 7.10 | 4.75 | 6.73 | 3695821手 | 219043万 | 2.02 | 42.89% |
| 2019-01-31 | 5.17 | 6.14 | 4.57 | 4.71 | 5109477手 | 279069万 | -0.46 | -8.90% |
| 2018-12-28 | 5.76 | 6.86 | 4.80 | 5.17 | 5784653手 | 322726万 | -0.50 | -8.82% |
| 2018-11-30 | 3.81 | 6.52 | 3.80 | 5.67 | 5811955手 | 329549万 | 1.86 | 48.82% |
| 2018-10-31 | 4.71 | 4.71 | 3.33 | 3.81 | 665531手 | 25466万 | -0.90 | -19.11% |
| 2018-09-28 | 4.42 | 4.77 | 4.25 | 4.71 | 484213手 | 22140万 | 0.29 | 6.56% |
| 2018-08-31 | 5.11 | 5.15 | 4.40 | 4.42 | 574978手 | 27360万 | -0.69 | -13.50% |
| 2018-07-31 | 5.50 | 5.54 | 4.87 | 5.11 | 1036846手 | 53308万 | -0.39 | -7.09% |
| 2018-06-29 | 6.59 | 6.59 | 4.95 | 5.50 | 1046572手 | 61053万 | -1.16 | -17.42% |
| 2018-05-31 | 6.63 | 7.35 | 6.37 | 6.66 | 2870036手 | 199105万 | 0.03 | 0.45% |
| 2018-04-27 | 7.38 | 8.03 | 6.21 | 6.63 | 2634899手 | 189025万 | -0.67 | -9.18% |
| 2018-03-30 | 6.01 | 7.58 | 6.00 | 7.30 | 5304805手 | 370595万 | 1.31 | 21.87% |
| 2018-02-28 | 6.30 | 6.36 | 5.40 | 5.99 | 793019手 | 46714万 | -0.32 | -5.07% |
| 2018-01-31 | 7.50 | 8.16 | 6.26 | 6.31 | 4185970手 | 305663万 | -1.35 | -17.62% |
| 2017-12-29 | 6.10 | 8.49 | 5.78 | 7.66 | 4874598手 | 360480万 | 1.61 | 26.61% |
| 2017-11-30 | 6.53 | 6.90 | 6.03 | 6.05 | 818177手 | 53028万 | -0.48 | -7.35% |
| 2017-10-31 | 7.47 | 7.68 | 6.44 | 6.53 | 726423手 | 51691万 | -0.90 | -12.11% |
| 2017-09-29 | 6.91 | 7.99 | 6.83 | 7.43 | 1970102手 | 146434万 | 0.46 | 6.60% |
| 2017-08-31 | 6.52 | 7.12 | 6.38 | 6.97 | 901358手 | 60559万 | 0.43 | 6.58% |
| 2017-07-31 | 6.94 | 7.23 | 6.24 | 6.54 | 745531手 | 49858万 | -0.40 | -5.76% |
| 2017-06-30 | 6.87 | 7.09 | 6.63 | 6.94 | 467832手 | 32374万 | 0.08 | 1.17% |
| 2017-05-31 | 7.94 | 7.96 | 6.55 | 6.86 | 598464手 | 42657万 | -1.11 | -13.93% |
| 2017-04-28 | 8.27 | 8.52 | 7.60 | 7.97 | 609092手 | 49162万 | -0.30 | -3.63% |
| 2017-03-31 | 8.83 | 8.98 | 8.20 | 8.27 | 953401手 | 82450万 | -0.60 | -6.76% |
| 2017-02-28 | 8.60 | 9.24 | 8.49 | 8.87 | 893238手 | 79511万 | 0.27 | 3.14% |
| 2017-01-26 | 9.15 | 9.35 | 8.00 | 8.60 | 703904手 | 61961万 | -0.53 | -5.80% |
| 2016-12-30 | 9.98 | 10.15 | 9.02 | 9.13 | 1260633手 | 120260万 | -0.87 | -8.70% |
| 2016-11-30 | 10.33 | 11.65 | 9.98 | 10.00 | 4932026手 | 538820万 | -0.24 | -2.34% |
| 2016-10-28 | 10.24 | 10.68 | 9.85 | 10.24 | 2017453手 | 207346万 | 0.00 | 0.00% |
| 2016-09-30 | 10.05 | 10.67 | 9.57 | 10.24 | 2548138手 | 257543万 | 0.19 | 1.89% |
| 2016-08-31 | 9.01 | 10.30 | 8.76 | 10.05 | 1951109手 | 186506万 | 0.90 | 9.84% |
| 2016-07-29 | 9.24 | 9.99 | 9.05 | 9.15 | 2087023手 | 197654万 | -0.09 | -0.97% |
| 2016-06-30 | 8.70 | 9.55 | 8.55 | 9.24 | 2575482手 | 233660万 | 0.69 | 8.07% |
| 2016-05-31 | 9.31 | 9.74 | 8.08 | 8.55 | 1612801手 | 142381万 | -0.88 | -9.33% |
| 2016-04-29 | 8.86 | 10.50 | 8.69 | 9.43 | 3175274手 | 303632万 | 0.47 | 5.25% |
| 2016-03-31 | 7.83 | 9.28 | 7.70 | 8.96 | 2059094手 | 178862万 | 1.29 | 16.82% |
| 2016-02-29 | 8.55 | 9.86 | 7.66 | 7.67 | 1596091手 | 143723万 | -0.86 | -10.08% |
| 2016-01-29 | 11.84 | 11.89 | 8.04 | 8.53 | 2753151手 | 258900万 | -3.36 | -28.26% |
| 2015-12-31 | 11.79 | 13.04 | 10.76 | 11.89 | 3501059手 | 415361万 | 0.09 | 0.76% |
| 2015-11-30 | 10.06 | 12.75 | 9.81 | 11.80 | 4828563手 | 545426万 | 1.60 | 15.69% |
| 2015-10-30 | 8.70 | 11.00 | 8.64 | 10.20 | 4859089手 | 481446万 | 1.60 | 18.61% |
| 2015-09-30 | 8.42 | 9.76 | 8.01 | 8.60 | 4074389手 | 356086万 | 0.95 | 12.42% |
| 2015-07-08 | 11.70 | 12.43 | 7.48 | 7.65 | 1025855手 | 103677万 | -4.21 | -35.50% |
| 2015-06-30 | 15.02 | 18.18 | 10.03 | 11.86 | 4470669手 | 694459万 | -3.06 | -20.51% |
| 2015-05-29 | 19.24 | 22.50 | 13.31 | 14.92 | 2419538手 | 418995万 | -4.41 | -23.08% |
| 2015-04-30 | 18.61 | 20.53 | 18.61 | 19.11 | 1106165手 | 218005万 | 5.13 | 36.70% |
| 2015-02-05 | 13.82 | 14.23 | 13.76 | 13.98 | 149701手 | 21010万 | 0.14 | 1.01% |
| 2015-01-29 | 12.77 | 14.55 | 12.52 | 13.84 | 742796手 | 102808万 | 1.36 | 10.65% |
| 2014-12-31 | 15.98 | 16.07 | 12.49 | 12.77 | 820753手 | 115684万 | -3.37 | -20.88% |
| 2014-11-28 | 15.47 | 16.44 | 14.05 | 16.14 | 333473手 | 51314万 | 0.09 | 0.59% |
| 2014-10-30 | 16.11 | 16.99 | 15.20 | 15.62 | 373116手 | 60365万 | 0.62 | 3.85% |
| 2014-09-30 | 13.30 | 16.54 | 13.28 | 16.11 | 542374手 | 83391万 | 2.34 | 16.99% |
| 2014-08-22 | 13.05 | 13.98 | 12.64 | 13.77 | 1103164手 | 146264万 | 0.68 | 5.20% |
| 2014-07-31 | 12.92 | 13.37 | 12.22 | 13.09 | 559978手 | 72345万 | 1.63 | 14.22% |
| 2014-06-05 | 11.42 | 11.48 | 11.12 | 11.46 | 65424手 | 7403万 | 0.03 | 0.26% |
| 2014-05-28 | 10.78 | 11.55 | 10.32 | 11.43 | 395138手 | 43309万 | 0.63 | 5.83% |
| 2014-04-30 | 10.82 | 12.67 | 10.26 | 10.80 | 1543086手 | 178250万 | 0.06 | 0.56% |
| 2014-03-31 | 29.50 | 29.55 | 10.36 | 10.74 | 2965237手 | 396127万 | -17.94 | -62.55% |
| 2014-02-27 | 33.51 | 37.29 | 28.28 | 28.68 | 1345891手 | 454595万 | -5.47 | -16.02% |
| 2014-01-30 | 27.20 | 34.57 | 24.70 | 34.15 | 1886656手 | 544403万 | 7.15 | 26.48% |
| 2013-12-31 | 20.50 | 27.98 | 19.66 | 27.00 | 861962手 | 207532万 | 5.21 | 23.91% |
| 2013-11-29 | 19.19 | 22.58 | 17.06 | 21.79 | 490860手 | 92600万 | 2.48 | 12.84% |
| 2013-10-31 | 20.00 | 21.40 | 18.59 | 19.31 | 511809手 | 101387万 | -0.64 | -3.21% |
| 2013-09-30 | 16.45 | 20.50 | 16.23 | 19.95 | 317309手 | 57144万 | 3.48 | 21.13% |
| 2013-08-30 | 16.46 | 18.54 | 16.17 | 16.47 | 489412手 | 84705万 | 0.04 | 0.24% |
| 2013-07-31 | 12.52 | 17.60 | 12.32 | 16.43 | 628963手 | 96569万 | 3.87 | 30.81% |
| 2013-06-28 | 15.88 | 16.25 | 12.11 | 12.56 | 325036手 | 46553万 | -3.34 | -21.01% |
| 2013-05-31 | 13.80 | 16.57 | 13.60 | 15.90 | 655290手 | 100575万 | 2.03 | 14.64% |
| 2013-04-26 | 14.71 | 15.46 | 13.04 | 13.87 | 389933手 | 55372万 | -0.85 | -5.77% |
| 2013-03-29 | 14.87 | 16.67 | 14.11 | 14.72 | 734298手 | 111650万 | -0.16 | -1.07% |
2319.12 (1.00%)
19664.10 -1.06%
