| 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 | 7.64 | 8.34 | 7.29 | 8.18 | 459012手 | 35744万 | 0.59 | 7.77% |
| 2022-05-31 | 7.04 | 7.67 | 6.70 | 7.59 | 575995手 | 41400万 | 0.81 | 11.95% |
| 2022-04-29 | 8.44 | 8.44 | 6.20 | 6.78 | 677422手 | 50906万 | -1.64 | -19.48% |
| 2022-03-31 | 8.90 | 10.67 | 8.25 | 8.42 | 2943387手 | 282304万 | -0.53 | -5.92% |
| 2022-02-28 | 8.21 | 9.62 | 8.04 | 8.95 | 615882手 | 53783万 | 0.80 | 9.82% |
| 2022-01-28 | 8.99 | 9.43 | 7.74 | 8.15 | 698850手 | 61744万 | -0.84 | -9.34% |
| 2021-12-31 | 8.61 | 9.47 | 8.03 | 8.99 | 948454手 | 82563万 | 0.33 | 3.81% |
| 2021-11-30 | 7.64 | 8.85 | 7.50 | 8.66 | 476271手 | 39339万 | 1.07 | 14.10% |
| 2021-10-29 | 8.50 | 8.65 | 7.22 | 7.59 | 277683手 | 21803万 | -0.91 | -10.71% |
| 2021-09-30 | 8.32 | 9.03 | 7.87 | 8.50 | 885805手 | 75398万 | 0.20 | 2.41% |
| 2021-08-31 | 8.56 | 9.55 | 7.88 | 8.30 | 1748059手 | 150212万 | -0.38 | -4.38% |
| 2021-07-30 | 7.36 | 9.17 | 6.98 | 8.68 | 1268674手 | 101708万 | 1.35 | 18.42% |
| 2021-06-30 | 6.74 | 7.84 | 5.80 | 7.33 | 637231手 | 45370万 | 0.58 | 8.59% |
| 2021-05-31 | 6.50 | 6.78 | 6.35 | 6.75 | 229223手 | 15091万 | 0.17 | 2.58% |
| 2021-04-30 | 7.18 | 7.44 | 6.43 | 6.58 | 388658手 | 27339万 | -0.61 | -8.48% |
| 2021-03-31 | 7.20 | 7.90 | 6.81 | 7.19 | 691190手 | 50848万 | 0.17 | 2.42% |
| 2021-02-26 | 6.60 | 7.36 | 5.96 | 7.02 | 398732手 | 26258万 | 0.29 | 4.31% |
| 2021-01-29 | 7.53 | 7.74 | 6.61 | 6.73 | 733934手 | 52333万 | -0.80 | -10.62% |
| 2020-12-31 | 8.86 | 8.86 | 7.35 | 7.53 | 641624手 | 51612万 | -1.15 | -13.25% |
| 2020-11-30 | 10.41 | 11.40 | 8.60 | 8.68 | 1846475手 | 186601万 | -1.74 | -16.70% |
| 2020-10-30 | 8.59 | 11.60 | 8.50 | 10.42 | 1553506手 | 156178万 | 2.00 | 23.75% |
| 2020-09-30 | 9.21 | 10.47 | 8.38 | 8.42 | 1309727手 | 124396万 | -0.72 | -7.88% |
| 2020-08-31 | 8.75 | 9.65 | 8.45 | 9.14 | 1015619手 | 90646万 | 0.44 | 5.06% |
| 2020-07-31 | 7.88 | 8.88 | 7.72 | 8.70 | 957925手 | 80992万 | 0.84 | 10.69% |
| 2020-06-30 | 7.91 | 8.20 | 7.68 | 7.86 | 336437手 | 26943万 | 0.02 | 0.26% |
| 2020-05-29 | 8.06 | 8.47 | 7.62 | 7.84 | 399456手 | 32385万 | -0.23 | -2.85% |
| 2020-04-30 | 8.80 | 9.01 | 7.65 | 8.07 | 1331623手 | 112655万 | -0.97 | -10.73% |
| 2020-03-31 | 7.97 | 10.79 | 7.97 | 9.04 | 3481303手 | 327826万 | 1.17 | 14.87% |
| 2020-02-28 | 7.41 | 8.79 | 6.80 | 7.87 | 1015048手 | 81803万 | -0.36 | -4.37% |
| 2020-01-23 | 7.96 | 9.30 | 7.90 | 8.23 | 809447手 | 68676万 | 0.37 | 4.71% |
| 2019-12-31 | 7.33 | 8.01 | 7.33 | 7.86 | 475263手 | 36755万 | 0.51 | 6.94% |
| 2019-11-29 | 7.43 | 7.64 | 7.06 | 7.35 | 424210手 | 31351万 | -0.15 | -2.00% |
| 2019-10-31 | 7.78 | 8.35 | 7.46 | 7.50 | 823123手 | 65533万 | -0.28 | -3.60% |
| 2019-09-30 | 7.14 | 10.36 | 7.14 | 7.78 | 1897247手 | 166416万 | 0.61 | 8.51% |
| 2019-08-30 | 7.70 | 7.76 | 6.80 | 7.17 | 518500手 | 37711万 | -0.49 | -6.40% |
| 2019-07-31 | 8.17 | 9.32 | 7.30 | 7.66 | 1364535手 | 112388万 | -0.42 | -5.20% |
| 2019-06-28 | 7.71 | 8.80 | 7.21 | 8.08 | 780470手 | 61830万 | 0.38 | 4.93% |
| 2019-05-31 | 7.89 | 8.10 | 7.13 | 7.70 | 445854手 | 33816万 | -0.32 | -3.99% |
| 2019-04-30 | 9.50 | 10.14 | 7.91 | 8.02 | 1185450手 | 112667万 | -1.75 | -17.91% |
| 2019-03-29 | 8.13 | 11.29 | 7.98 | 9.77 | 2112838手 | 195118万 | 1.81 | 22.74% |
| 2019-02-28 | 6.85 | 8.48 | 6.85 | 7.96 | 556357手 | 42854万 | 1.11 | 16.20% |
| 2019-01-31 | 7.77 | 8.70 | 6.71 | 6.85 | 1387601手 | 108988万 | -0.66 | -8.79% |
| 2018-12-28 | 6.74 | 8.70 | 6.71 | 7.51 | 1989375手 | 154739万 | 0.91 | 13.79% |
| 2018-11-30 | 6.27 | 7.57 | 6.27 | 6.60 | 513027手 | 34841万 | 0.33 | 5.26% |
| 2018-10-31 | 7.29 | 7.29 | 5.63 | 6.27 | 297158手 | 19257万 | -1.07 | -14.58% |
| 2018-09-28 | 6.88 | 7.70 | 6.72 | 7.34 | 342168手 | 24642万 | 0.30 | 4.26% |
| 2018-08-31 | 7.64 | 7.92 | 6.81 | 7.04 | 411003手 | 29827万 | -0.49 | -6.51% |
| 2018-07-31 | 7.35 | 8.53 | 6.68 | 7.53 | 864996手 | 65962万 | 0.20 | 2.73% |
| 2018-06-29 | 9.77 | 9.79 | 6.66 | 7.33 | 539718手 | 43102万 | -2.67 | -26.70% |
| 2018-05-31 | 10.10 | 11.08 | 9.50 | 10.00 | 621031手 | 63903万 | -0.02 | -0.20% |
| 2018-04-27 | 12.02 | 12.29 | 9.85 | 10.02 | 556947手 | 61716万 | -2.11 | -17.39% |
| 2018-03-30 | 11.79 | 12.80 | 10.21 | 12.13 | 1606976手 | 191299万 | 0.15 | 1.25% |
| 2018-02-28 | 10.83 | 11.98 | 9.50 | 11.98 | 611784手 | 66379万 | 1.14 | 10.52% |
| 2018-01-31 | 10.66 | 14.11 | 10.55 | 10.84 | 2216102手 | 283544万 | 0.22 | 2.07% |
| 2017-12-29 | 11.30 | 11.63 | 10.17 | 10.62 | 465011手 | 51330万 | -0.68 | -6.02% |
| 2017-11-30 | 15.81 | 16.12 | 11.22 | 11.30 | 736096手 | 103367万 | -4.57 | -28.80% |
| 2017-10-31 | 15.48 | 16.50 | 14.37 | 15.87 | 695870手 | 108532万 | 0.44 | 2.85% |
| 2017-09-29 | 16.26 | 16.97 | 15.15 | 15.43 | 847603手 | 136339万 | -0.84 | -5.16% |
| 2017-08-31 | 15.72 | 17.31 | 15.16 | 16.27 | 1431364手 | 233276万 | 0.51 | 3.24% |
| 2017-07-31 | 19.63 | 20.29 | 14.89 | 15.76 | 1709666手 | 300456万 | -3.89 | -19.80% |
| 2017-06-30 | 20.30 | 24.80 | 18.66 | 19.65 | 5268956手 | 1144100万 | -0.47 | -2.34% |
| 2017-05-31 | 17.69 | 22.67 | 16.48 | 20.12 | 4714477手 | 945853万 | 2.31 | 12.97% |
| 2017-04-28 | 17.30 | 23.75 | 16.85 | 17.81 | 2601015手 | 520810万 | 0.81 | 4.76% |
| 2017-03-31 | 17.78 | 18.75 | 16.72 | 17.00 | 462059手 | 83752万 | -0.76 | -4.28% |
| 2017-02-28 | 17.27 | 18.11 | 16.80 | 17.76 | 239203手 | 42075万 | 0.46 | 2.66% |
| 2017-01-26 | 18.09 | 18.86 | 15.81 | 17.30 | 274239手 | 47675万 | -0.79 | -4.37% |
| 2016-12-30 | 19.59 | 19.59 | 16.60 | 18.09 | 399103手 | 72808万 | -1.52 | -7.75% |
| 2016-11-30 | 19.33 | 22.49 | 18.70 | 19.61 | 1050414手 | 219580万 | 1.38 | 7.57% |
| 2016-10-28 | 17.70 | 19.60 | 17.52 | 18.23 | 318367手 | 59204万 | 0.85 | 4.89% |
| 2016-09-30 | 18.56 | 18.74 | 16.65 | 17.38 | 376505手 | 66853万 | -1.23 | -6.61% |
| 2016-08-31 | 16.77 | 18.93 | 16.16 | 18.61 | 354701手 | 61204万 | 1.96 | 11.77% |
| 2016-07-29 | 19.52 | 19.80 | 16.60 | 16.65 | 519372手 | 95922万 | -3.16 | -15.95% |
| 2016-06-30 | 35.63 | 39.11 | 16.68 | 19.81 | 1218100手 | 252690万 | -15.72 | -44.24% |
| 2016-05-31 | 31.26 | 35.78 | 28.90 | 35.53 | 277202手 | 89985万 | 4.33 | 13.88% |
| 2016-04-29 | 30.06 | 37.91 | 29.10 | 31.20 | 500635手 | 172240万 | 0.90 | 2.97% |
| 2016-03-31 | 26.58 | 31.63 | 24.72 | 30.30 | 612996手 | 178169万 | 3.70 | 13.91% |
| 2016-02-29 | 39.10 | 40.49 | 26.60 | 26.60 | 199268手 | 71948万 | -10.06 | -27.44% |
| 2015-08-14 | 33.70 | 38.30 | 31.00 | 36.66 | 204253手 | 72059万 | 2.91 | 8.62% |
| 2015-07-31 | 44.27 | 45.87 | 22.51 | 33.75 | 680980手 | 221962万 | -11.25 | -25.00% |
| 2015-06-30 | 64.20 | 69.98 | 38.25 | 45.00 | 698669手 | 389599万 | -19.70 | -30.45% |
| 2015-05-29 | 68.20 | 117.38 | 55.04 | 64.70 | 361408手 | 264813万 | -5.12 | -7.73% |
| 2015-04-30 | 60.60 | 77.15 | 60.51 | 66.27 | 232761手 | 159656万 | 5.27 | 8.64% |
| 2015-03-31 | 53.40 | 68.97 | 50.88 | 61.00 | 305533手 | 178278万 | 10.92 | 20.63% |
| 2015-02-26 | 52.88 | 54.55 | 48.80 | 52.94 | 108444手 | 56616万 | -0.45 | -0.84% |
| 2015-01-29 | 62.73 | 64.36 | 50.36 | 53.39 | 262171手 | 146514万 | -7.71 | -12.61% |
| 2014-12-31 | 38.93 | 64.71 | 38.93 | 61.16 | 429314手 | 253965万 | 3.54 | 10.00% |
2319.12 (1.00%)
19664.10 -1.06%
