| 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 | 8.73 | 8.92 | 7.68 | 8.28 | 2187042手 | 181614万 | -0.40 | -4.61% |
| 2022-05-31 | 10.12 | 11.45 | 8.38 | 8.68 | 7152254手 | 721410万 | -1.71 | -16.46% |
| 2022-04-29 | 7.18 | 12.02 | 6.84 | 10.39 | 8460295手 | 822975万 | 3.21 | 44.71% |
| 2022-03-31 | 8.04 | 9.22 | 6.99 | 7.18 | 1557590手 | 125635万 | -0.85 | -10.59% |
| 2022-02-28 | 7.81 | 8.07 | 7.54 | 8.03 | 537916手 | 42069万 | 0.30 | 3.88% |
| 2022-01-28 | 8.13 | 8.62 | 7.27 | 7.73 | 1107949手 | 89676万 | -0.46 | -5.62% |
| 2021-12-31 | 8.31 | 9.62 | 7.79 | 8.19 | 2287459手 | 198273万 | -0.11 | -1.32% |
| 2021-11-30 | 6.82 | 8.98 | 6.44 | 8.30 | 2496646手 | 191807万 | 1.32 | 18.91% |
| 2021-10-29 | 7.81 | 9.61 | 6.58 | 6.98 | 1970897手 | 152019万 | -0.72 | -9.35% |
| 2021-09-30 | 7.80 | 8.99 | 7.35 | 7.70 | 2816843手 | 228388万 | -0.11 | -1.41% |
| 2021-08-31 | 5.80 | 8.68 | 5.79 | 7.81 | 2352143手 | 173901万 | 1.97 | 33.73% |
| 2021-07-30 | 6.21 | 6.45 | 5.53 | 5.84 | 688539手 | 42003万 | -0.38 | -6.11% |
| 2021-06-30 | 5.98 | 6.59 | 5.82 | 6.22 | 1101709手 | 68113万 | 0.23 | 3.84% |
| 2021-05-31 | 5.40 | 6.28 | 5.32 | 5.99 | 1161891手 | 67716万 | 0.62 | 11.55% |
| 2021-04-30 | 5.26 | 6.05 | 4.97 | 5.37 | 1093968手 | 59521万 | 0.15 | 2.87% |
| 2021-03-31 | 5.38 | 5.68 | 4.98 | 5.22 | 666179手 | 35247万 | -0.17 | -3.15% |
| 2021-02-26 | 5.05 | 5.62 | 4.74 | 5.39 | 605637手 | 31405万 | 0.24 | 4.66% |
| 2021-01-29 | 5.65 | 5.78 | 4.70 | 5.15 | 1117638手 | 58106万 | -0.53 | -9.33% |
| 2020-12-31 | 6.38 | 6.49 | 5.49 | 5.68 | 1187271手 | 70723万 | -0.61 | -9.70% |
| 2020-11-30 | 6.71 | 7.71 | 6.17 | 6.29 | 2983396手 | 209550万 | -0.46 | -6.82% |
| 2020-10-30 | 7.19 | 9.22 | 6.72 | 6.75 | 4770669手 | 382150万 | -0.27 | -3.85% |
| 2020-09-30 | 6.49 | 9.39 | 6.31 | 7.02 | 6610622手 | 519342万 | 0.56 | 8.67% |
| 2020-08-31 | 5.73 | 7.25 | 5.48 | 6.46 | 2139722手 | 134870万 | 0.78 | 13.73% |
| 2020-07-31 | 5.30 | 6.02 | 4.79 | 5.68 | 1249719手 | 71032万 | 0.39 | 7.37% |
| 2020-06-30 | 5.42 | 5.72 | 5.23 | 5.29 | 637896手 | 34756万 | -0.11 | -2.04% |
| 2020-05-29 | 5.15 | 5.52 | 5.06 | 5.40 | 364654手 | 19259万 | 0.26 | 5.06% |
| 2020-04-30 | 5.50 | 5.84 | 4.77 | 5.14 | 522381手 | 28509万 | -0.40 | -7.22% |
| 2020-03-31 | 5.58 | 6.34 | 5.29 | 5.54 | 919296手 | 53996万 | -0.01 | -0.18% |
| 2020-02-28 | 5.52 | 6.23 | 4.97 | 5.55 | 886641手 | 51667万 | -0.58 | -9.46% |
| 2020-01-23 | 6.53 | 6.81 | 6.09 | 6.13 | 709112手 | 46443万 | -0.36 | -5.55% |
| 2019-12-31 | 6.16 | 6.63 | 6.06 | 6.49 | 936375手 | 59725万 | 0.41 | 6.74% |
| 2019-11-29 | 8.52 | 8.98 | 6.02 | 6.08 | 2792200手 | 206789万 | -2.08 | -25.49% |
| 2019-10-31 | 6.34 | 8.16 | 6.30 | 8.16 | 2343971手 | 168016万 | 1.80 | 28.30% |
| 2019-09-30 | 6.20 | 6.92 | 6.16 | 6.36 | 1104283手 | 73210万 | 0.17 | 2.75% |
| 2019-08-30 | 6.85 | 6.88 | 5.89 | 6.19 | 1164071手 | 74149万 | -0.62 | -9.10% |
| 2019-07-31 | 8.00 | 8.34 | 6.29 | 6.81 | 1396686手 | 100354万 | -1.10 | -13.91% |
| 2019-06-28 | 8.50 | 8.66 | 7.31 | 7.91 | 1262471手 | 100679万 | 0.04 | 0.51% |
| 2019-05-31 | 7.79 | 8.30 | 7.11 | 7.87 | 1058740手 | 82060万 | -0.34 | -4.14% |
| 2019-04-30 | 8.04 | 10.64 | 8.00 | 8.21 | 3062243手 | 283854万 | 0.13 | 1.61% |
| 2019-03-29 | 7.64 | 9.88 | 7.50 | 8.08 | 2011117手 | 170948万 | 0.45 | 5.90% |
| 2019-02-28 | 6.57 | 7.87 | 6.53 | 7.63 | 654735手 | 48140万 | 1.17 | 18.11% |
| 2019-01-31 | 7.50 | 7.89 | 6.46 | 6.46 | 596053手 | 43830万 | -0.94 | -12.70% |
| 2018-12-28 | 8.23 | 9.18 | 7.32 | 7.40 | 1447869手 | 120982万 | -0.71 | -8.76% |
| 2018-11-30 | 7.30 | 8.86 | 6.75 | 8.11 | 3538339手 | 270061万 | 0.80 | 10.94% |
| 2018-10-31 | 7.93 | 8.50 | 6.05 | 7.31 | 2849526手 | 207234万 | -0.77 | -9.53% |
| 2018-09-28 | 6.36 | 8.31 | 6.00 | 8.08 | 2324386手 | 170620万 | 1.15 | 16.59% |
| 2018-08-29 | 6.35 | 8.90 | 6.30 | 6.93 | 3728576手 | 286590万 | 0.58 | 9.13% |
| 2018-07-31 | 6.09 | 6.65 | 5.71 | 6.35 | 503157手 | 31348万 | 0.29 | 4.79% |
| 2018-06-29 | 7.30 | 7.56 | 5.49 | 6.06 | 546604手 | 35546万 | -1.20 | -16.53% |
| 2018-05-31 | 9.86 | 9.86 | 7.01 | 7.26 | 1249768手 | 101992万 | -3.70 | -33.76% |
| 2017-10-25 | 9.90 | 12.25 | 9.90 | 10.96 | 2113427手 | 236634万 | 1.14 | 11.61% |
| 2017-09-29 | 9.63 | 10.38 | 9.55 | 9.82 | 735623手 | 73234万 | 0.15 | 1.55% |
| 2017-08-31 | 9.17 | 9.78 | 9.02 | 9.67 | 701338手 | 65671万 | 0.54 | 5.92% |
| 2017-07-31 | 9.40 | 10.33 | 8.65 | 9.13 | 688451手 | 64008万 | -0.21 | -2.25% |
| 2017-06-30 | 9.38 | 9.44 | 8.95 | 9.34 | 511079手 | 47350万 | -0.06 | -0.64% |
| 2017-05-31 | 9.41 | 9.99 | 8.93 | 9.40 | 657503手 | 62632万 | -0.07 | -0.74% |
| 2017-04-28 | 10.28 | 10.95 | 9.03 | 9.47 | 795593手 | 79805万 | -0.81 | -7.88% |
| 2017-03-31 | 12.93 | 13.18 | 10.15 | 10.28 | 2296379手 | 262628万 | -1.88 | -15.46% |
| 2017-02-28 | 10.50 | 12.16 | 10.25 | 12.16 | 1178310手 | 129375万 | 1.81 | 17.49% |
| 2017-01-26 | 11.08 | 11.35 | 9.72 | 10.35 | 914414手 | 97204万 | -0.71 | -6.42% |
| 2016-12-30 | 12.05 | 13.65 | 10.54 | 11.06 | 1790668手 | 210979万 | -0.94 | -7.83% |
| 2016-11-30 | 13.17 | 14.92 | 11.75 | 12.00 | 3727285手 | 491111万 | -1.50 | -11.11% |
| 2016-10-28 | 10.66 | 14.99 | 10.60 | 13.50 | 3121244手 | 412474万 | 2.91 | 27.48% |
| 2016-09-30 | 10.52 | 10.98 | 10.13 | 10.59 | 1195473手 | 126436万 | 0.06 | 0.57% |
| 2016-08-31 | 10.06 | 10.54 | 9.76 | 10.53 | 967095手 | 99538万 | 0.44 | 4.36% |
| 2016-07-29 | 10.72 | 11.86 | 9.95 | 10.09 | 1955621手 | 216021万 | -0.59 | -5.52% |
| 2016-06-30 | 16.58 | 16.99 | 9.63 | 10.68 | 1720725手 | 188221万 | -5.98 | -35.89% |
| 2016-05-31 | 20.51 | 21.60 | 14.89 | 16.66 | 999891手 | 177829万 | -3.89 | -18.93% |
| 2016-04-29 | 19.00 | 21.52 | 18.48 | 20.55 | 831288手 | 166403万 | 1.25 | 6.48% |
| 2016-03-31 | 17.95 | 20.25 | 16.30 | 19.30 | 876670手 | 159605万 | 1.27 | 7.04% |
| 2016-02-29 | 16.76 | 21.40 | 16.03 | 18.03 | 758841手 | 144053万 | 0.94 | 5.50% |
| 2016-01-29 | 22.42 | 22.58 | 15.12 | 17.09 | 1091214手 | 200082万 | -5.17 | -23.23% |
| 2015-12-31 | 21.44 | 24.44 | 17.97 | 22.26 | 2213552手 | 473658万 | 0.93 | 4.36% |
| 2015-11-30 | 15.90 | 21.33 | 15.60 | 21.33 | 2604434手 | 496769万 | 4.87 | 29.59% |
| 2015-10-30 | 11.77 | 18.43 | 11.77 | 16.46 | 2316502手 | 371935万 | 4.78 | 40.92% |
| 2015-09-30 | 10.90 | 12.45 | 9.18 | 11.68 | 1386043手 | 156718万 | 0.62 | 5.61% |
| 2015-08-31 | 13.63 | 18.93 | 9.70 | 11.06 | 2300640手 | 334293万 | -2.87 | -20.60% |
| 2015-07-31 | 19.32 | 20.36 | 10.05 | 13.93 | 3300957手 | 484970万 | -5.39 | -27.90% |
| 2015-06-30 | 33.51 | 47.92 | 16.47 | 19.32 | 1419941手 | 405255万 | -11.14 | -36.57% |
| 2015-04-30 | 23.94 | 31.40 | 23.65 | 30.46 | 895391手 | 244292万 | 6.16 | 25.35% |
| 2015-03-31 | 14.28 | 26.40 | 14.20 | 24.30 | 1338651手 | 275300万 | 10.12 | 72.70% |
| 2015-02-26 | 13.05 | 14.26 | 12.91 | 13.92 | 166594手 | 22736万 | 0.76 | 5.78% |
| 2015-01-29 | 12.31 | 13.65 | 12.00 | 13.16 | 200583手 | 25572万 | 1.05 | 8.54% |
| 2014-12-31 | 14.35 | 14.59 | 12.04 | 12.30 | 251028手 | 33761万 | -2.05 | -14.29% |
| 2014-11-28 | 14.64 | 15.03 | 13.51 | 14.35 | 148466手 | 21461万 | 0.40 | 2.75% |
| 2014-10-30 | 14.80 | 15.13 | 14.36 | 14.57 | 99363手 | 14618万 | -0.12 | -0.81% |
| 2014-09-30 | 12.49 | 14.89 | 12.49 | 14.78 | 211517手 | 29200万 | 1.79 | 13.78% |
| 2014-08-22 | 11.73 | 13.24 | 11.62 | 12.99 | 369050手 | 46400万 | 1.19 | 10.09% |
| 2014-07-31 | 12.19 | 12.56 | 11.15 | 11.80 | 183779手 | 21953万 | -0.40 | -3.28% |
| 2014-06-30 | 11.16 | 12.39 | 10.88 | 12.20 | 90056手 | 10489万 | 0.05 | 0.45% |
| 2014-05-28 | 10.39 | 11.24 | 10.05 | 11.20 | 108995手 | 11585万 | 0.83 | 8.00% |
| 2014-04-30 | 11.19 | 11.78 | 10.00 | 10.37 | 168604手 | 18825万 | -0.82 | -7.33% |
| 2014-03-31 | 12.05 | 13.30 | 10.90 | 11.19 | 357132手 | 43823万 | -0.79 | -6.59% |
| 2014-02-27 | 11.02 | 14.01 | 10.92 | 11.98 | 716096手 | 90338万 | 0.89 | 8.03% |
| 2014-01-30 | 10.25 | 11.79 | 10.20 | 11.09 | 780910手 | 85975万 | 0.81 | 7.88% |
| 2013-12-31 | 10.40 | 10.56 | 9.42 | 10.28 | 474957手 | 47842万 | -0.67 | -6.12% |
| 2013-11-29 | 9.27 | 11.01 | 9.27 | 10.95 | 526616手 | 53639万 | 1.60 | 17.11% |
| 2013-10-31 | 10.57 | 11.45 | 9.13 | 9.35 | 470968手 | 49582万 | -1.22 | -11.54% |
| 2013-09-30 | 10.96 | 11.48 | 10.22 | 10.57 | 624888手 | 67667万 | -0.21 | -1.95% |
| 2013-08-30 | 8.80 | 12.36 | 8.74 | 10.78 | 1300233手 | 137693万 | 1.99 | 22.64% |
| 2013-07-31 | 9.50 | 9.99 | 8.56 | 8.79 | 581082手 | 53865万 | -0.41 | -4.46% |
| 2013-06-28 | 12.45 | 13.15 | 8.81 | 9.20 | 491840手 | 53440万 | -3.38 | -26.87% |
| 2013-05-31 | 9.20 | 13.15 | 9.16 | 12.58 | 519364手 | 57137万 | 3.37 | 36.59% |
| 2013-04-26 | 10.65 | 10.81 | 9.16 | 9.21 | 249399手 | 25138万 | -1.48 | -13.85% |
| 2013-03-29 | 11.17 | 12.00 | 10.25 | 10.69 | 500569手 | 55535万 | -0.52 | -4.64% |
2319.12 (1.00%)
19664.10 -1.06%
