| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-17 | 5.93 | 6.65 | 5.85 | 6.52 | 2215537手 | 139065万 | 0.62 | 10.51% |
| 2022-04-29 | 7.07 | 7.20 | 5.03 | 5.90 | 3449443手 | 209366万 | -1.21 | -17.02% |
| 2022-03-31 | 7.76 | 8.85 | 6.30 | 7.11 | 8690940手 | 650782万 | -0.64 | -8.26% |
| 2022-02-28 | 7.21 | 7.97 | 7.12 | 7.75 | 3837406手 | 289584万 | 0.67 | 9.46% |
| 2022-01-28 | 8.10 | 8.27 | 6.85 | 7.08 | 4274178手 | 325045万 | -0.97 | -12.05% |
| 2021-12-31 | 8.68 | 9.77 | 7.95 | 8.05 | 11657334手 | 1025947万 | -0.75 | -8.52% |
| 2021-11-30 | 9.90 | 10.35 | 7.98 | 8.80 | 11705504手 | 1064203万 | -1.00 | -10.20% |
| 2021-10-29 | 10.02 | 10.99 | 8.41 | 9.80 | 7568747手 | 728651万 | 0.02 | 0.20% |
| 2021-09-30 | 12.82 | 13.58 | 9.00 | 9.78 | 9356639手 | 1074158万 | -3.11 | -24.13% |
| 2021-08-31 | 11.61 | 14.88 | 10.15 | 12.89 | 17829510手 | 2259357万 | 1.47 | 12.87% |
| 2021-07-30 | 6.80 | 13.40 | 6.35 | 11.42 | 21381246手 | 2115003万 | 4.53 | 65.75% |
| 2021-06-30 | 7.10 | 8.22 | 6.27 | 6.89 | 11390841手 | 803898万 | -0.41 | -5.62% |
| 2021-05-31 | 5.36 | 7.49 | 4.80 | 7.30 | 9002084手 | 546803万 | 1.96 | 36.70% |
| 2021-04-30 | 4.71 | 5.58 | 4.66 | 5.34 | 3934137手 | 203802万 | 0.60 | 12.66% |
| 2021-03-31 | 4.76 | 4.99 | 4.29 | 4.74 | 3497998手 | 164067万 | 0.01 | 0.21% |
| 2021-02-26 | 4.49 | 5.07 | 4.00 | 4.73 | 3017373手 | 139093万 | 0.08 | 1.72% |
| 2021-01-29 | 6.28 | 6.29 | 4.45 | 4.65 | 5551165手 | 286310万 | -1.55 | -25.00% |
| 2020-12-31 | 6.21 | 6.65 | 6.00 | 6.20 | 5620225手 | 354374万 | -0.01 | -0.16% |
| 2020-11-30 | 6.48 | 7.62 | 6.16 | 6.21 | 6025086手 | 407426万 | -0.27 | -4.17% |
| 2020-10-30 | 6.53 | 7.15 | 6.45 | 6.48 | 3225964手 | 219885万 | 0.08 | 1.25% |
| 2020-09-30 | 6.97 | 8.20 | 6.36 | 6.40 | 8313507手 | 622009万 | -0.65 | -9.22% |
| 2020-08-31 | 8.01 | 8.49 | 6.65 | 7.05 | 4694821手 | 342608万 | -0.97 | -12.10% |
| 2020-07-31 | 6.97 | 8.35 | 6.58 | 8.02 | 5843301手 | 439671万 | 0.98 | 13.92% |
| 2020-06-30 | 6.60 | 7.42 | 6.54 | 7.04 | 2675548手 | 185515万 | 0.40 | 6.02% |
| 2020-05-29 | 8.19 | 8.99 | 6.32 | 6.64 | 4554256手 | 337520万 | -1.59 | -19.32% |
| 2020-04-30 | 6.45 | 8.38 | 6.40 | 8.23 | 3641838手 | 271958万 | 1.73 | 26.61% |
| 2020-03-31 | 6.92 | 8.24 | 6.24 | 6.50 | 3736002手 | 268348万 | -0.31 | -4.55% |
| 2020-02-28 | 6.58 | 8.56 | 5.92 | 6.81 | 5645324手 | 405804万 | -0.50 | -6.84% |
| 2020-01-23 | 7.40 | 8.50 | 7.24 | 7.31 | 3047424手 | 234528万 | -0.09 | -1.22% |
| 2019-12-31 | 7.80 | 8.26 | 7.20 | 7.40 | 3023210手 | 235112万 | -0.32 | -4.14% |
| 2019-11-29 | 7.00 | 7.80 | 6.86 | 7.72 | 1516614手 | 110602万 | 0.79 | 11.40% |
| 2019-10-31 | 7.03 | 8.37 | 6.68 | 6.93 | 2010024手 | 146740万 | -0.11 | -1.56% |
| 2019-09-30 | 9.45 | 10.68 | 7.00 | 7.04 | 2192441手 | 210078万 | -2.35 | -25.03% |
| 2019-08-30 | 8.77 | 9.59 | 8.02 | 9.39 | 2145168手 | 188692万 | 0.58 | 6.58% |
| 2019-07-31 | 8.52 | 9.20 | 8.23 | 8.81 | 1487210手 | 127433万 | 0.33 | 3.89% |
| 2019-06-28 | 8.47 | 9.30 | 8.11 | 8.48 | 1338133手 | 115335万 | -0.02 | -0.23% |
| 2019-05-31 | 8.44 | 8.78 | 8.01 | 8.50 | 1093683手 | 92843万 | -0.10 | -1.16% |
| 2019-04-30 | 9.39 | 10.55 | 8.42 | 8.60 | 2307499手 | 223640万 | -0.71 | -7.63% |
| 2019-03-29 | 9.65 | 11.19 | 9.01 | 9.31 | 3350793手 | 340081万 | -0.24 | -2.51% |
| 2019-02-28 | 8.60 | 10.45 | 8.38 | 9.55 | 1682245手 | 157419万 | 1.04 | 12.22% |
| 2019-01-31 | 9.07 | 9.80 | 7.80 | 8.51 | 1527725手 | 139743万 | -0.55 | -6.07% |
| 2018-12-28 | 11.00 | 11.28 | 8.95 | 9.06 | 968865手 | 98611万 | -1.64 | -15.33% |
| 2018-11-30 | 9.12 | 11.88 | 9.12 | 10.70 | 2328362手 | 243525万 | 1.56 | 17.07% |
| 2018-10-31 | 9.90 | 10.12 | 8.79 | 9.14 | 788585手 | 72993万 | -1.01 | -9.95% |
| 2018-09-28 | 10.60 | 11.20 | 9.90 | 10.15 | 1598586手 | 167847万 | -0.31 | -2.96% |
| 2018-08-31 | 12.18 | 12.31 | 10.25 | 10.46 | 3162016手 | 355250万 | -1.52 | -12.69% |
| 2018-07-31 | 19.02 | 22.68 | 11.82 | 11.98 | 4871386手 | 739677万 | -7.30 | -37.86% |
| 2018-06-29 | 21.92 | 22.70 | 15.40 | 19.28 | 1425599手 | 277913万 | -2.74 | -12.44% |
| 2018-05-31 | 26.98 | 28.85 | 21.00 | 22.02 | 2183880手 | 559474万 | -4.48 | -16.91% |
| 2018-04-27 | 32.67 | 33.77 | 25.82 | 26.50 | 2204862手 | 655803万 | -6.10 | -18.71% |
| 2018-03-30 | 21.57 | 39.20 | 21.57 | 32.60 | 4085433手 | 1299002万 | 12.99 | 66.24% |
| 2018-02-01 | 21.30 | 21.90 | 19.61 | 19.61 | 32652手 | 6644万 | -2.18 | -10.01% |
| 2018-01-31 | 21.80 | 23.80 | 21.04 | 21.79 | 502904手 | 112826万 | 0.00 | 0.00% |
| 2017-12-29 | 21.80 | 24.38 | 19.78 | 21.79 | 751216手 | 166303万 | -0.19 | -0.86% |
| 2017-11-30 | 29.40 | 33.99 | 20.62 | 21.98 | 1442419手 | 394719万 | -6.98 | -24.10% |
| 2017-10-31 | 30.55 | 30.69 | 25.59 | 28.96 | 784266手 | 216104万 | -0.98 | -3.27% |
| 2017-09-29 | 20.63 | 30.59 | 20.63 | 29.94 | 1858257手 | 481486万 | 9.29 | 44.99% |
| 2017-08-31 | 19.99 | 21.20 | 19.26 | 20.65 | 508885手 | 102737万 | 0.71 | 3.56% |
| 2017-07-31 | 18.85 | 23.23 | 18.47 | 19.94 | 1270120手 | 265562万 | 1.18 | 6.29% |
| 2017-06-30 | 18.10 | 19.38 | 15.97 | 18.76 | 400727手 | 73625万 | 1.09 | 6.17% |
| 2017-05-24 | 16.35 | 18.10 | 15.61 | 17.67 | 364319手 | 61764万 | 1.44 | 8.87% |
| 2017-04-28 | 18.37 | 19.85 | 13.74 | 16.23 | 510008手 | 88253万 | -2.13 | -11.60% |
| 2017-03-31 | 18.70 | 21.75 | 18.02 | 18.36 | 1226232手 | 249200万 | -0.13 | -0.70% |
| 2017-02-28 | 18.48 | 20.25 | 18.00 | 18.49 | 676219手 | 130377万 | 0.18 | 0.98% |
| 2017-01-26 | 23.52 | 24.20 | 17.19 | 18.31 | 590377手 | 118657万 | -6.53 | -26.29% |
| 2016-09-13 | 23.80 | 24.89 | 22.31 | 24.84 | 507050手 | 119916万 | 1.13 | 4.77% |
| 2016-08-31 | 19.60 | 23.98 | 18.48 | 23.71 | 1179089手 | 249389万 | 3.92 | 19.81% |
| 2016-07-29 | 25.98 | 25.98 | 19.40 | 19.79 | 1576266手 | 366189万 | -6.02 | -23.32% |
| 2016-06-30 | 61.00 | 76.80 | 22.01 | 25.81 | 1713512手 | 836660万 | -35.31 | -57.77% |
| 2016-05-31 | 51.01 | 64.88 | 48.92 | 61.12 | 736166手 | 420236万 | 9.76 | 19.00% |
| 2016-04-29 | 51.69 | 58.00 | 48.52 | 51.36 | 442833手 | 235248万 | -0.33 | -0.64% |
| 2016-03-31 | 38.95 | 54.19 | 38.10 | 51.69 | 393065手 | 182118万 | 13.19 | 34.26% |
| 2016-02-29 | 45.99 | 51.17 | 38.30 | 38.50 | 359016手 | 165989万 | -4.97 | -11.43% |
| 2016-01-29 | 52.21 | 53.28 | 36.00 | 43.47 | 351864手 | 152239万 | -9.53 | -17.98% |
| 2015-12-31 | 57.80 | 62.00 | 50.67 | 53.00 | 599464手 | 337354万 | -5.27 | -9.04% |
| 2015-11-30 | 40.40 | 61.00 | 39.72 | 58.27 | 913111手 | 471465万 | 17.07 | 41.43% |
| 2015-10-30 | 34.85 | 42.57 | 34.76 | 41.20 | 457239手 | 180380万 | 6.44 | 18.53% |
| 2015-09-30 | 31.30 | 36.54 | 26.15 | 34.76 | 580605手 | 186791万 | 3.06 | 9.65% |
| 2015-08-31 | 39.60 | 51.88 | 28.31 | 31.70 | 872332手 | 355473万 | -8.26 | -20.67% |
| 2015-07-31 | 35.61 | 44.98 | 23.03 | 39.96 | 1160852手 | 411016万 | 0.39 | 0.99% |
| 2015-06-30 | 12.73 | 43.60 | 12.73 | 39.57 | 175188手 | 67980万 | 4.67 | 44.02% |
2319.12 (1.00%)
19664.10 -1.06%
