| 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 | 7.02 | 7.50 | 6.90 | 7.45 | 445088手 | 32140万 | 0.43 | 6.12% |
| 2022-05-31 | 6.21 | 7.32 | 6.11 | 7.02 | 483297手 | 32724万 | 0.66 | 10.38% |
| 2022-04-29 | 8.55 | 8.61 | 5.75 | 6.36 | 655084手 | 46797万 | -2.33 | -26.81% |
| 2022-03-31 | 9.39 | 9.78 | 7.51 | 8.69 | 1009878手 | 86735万 | -0.71 | -7.55% |
| 2022-02-28 | 10.25 | 10.86 | 9.10 | 9.40 | 1322607手 | 132125万 | -0.72 | -7.12% |
| 2022-01-28 | 9.68 | 10.68 | 9.10 | 10.12 | 1229735手 | 120906万 | 0.41 | 4.22% |
| 2021-12-31 | 11.83 | 12.03 | 9.42 | 9.71 | 1894714手 | 202036万 | -2.38 | -19.69% |
| 2021-11-30 | 9.46 | 12.73 | 9.26 | 12.09 | 5468995手 | 622316万 | 2.54 | 26.60% |
| 2021-10-29 | 10.28 | 11.25 | 9.12 | 9.55 | 3104951手 | 323704万 | -0.55 | -5.45% |
| 2021-09-30 | 9.48 | 10.90 | 8.81 | 10.10 | 2685374手 | 264341万 | 0.60 | 6.32% |
| 2021-08-31 | 9.06 | 13.30 | 8.68 | 9.50 | 5164406手 | 545902万 | 0.07 | 0.74% |
| 2021-07-30 | 7.39 | 10.20 | 7.12 | 9.43 | 3210310手 | 272989万 | 2.06 | 27.95% |
| 2021-06-30 | 7.12 | 7.72 | 6.70 | 7.37 | 1087886手 | 78279万 | 0.21 | 2.93% |
| 2021-05-31 | 6.48 | 8.45 | 6.41 | 7.16 | 805818手 | 60047万 | 0.68 | 10.49% |
| 2021-04-30 | 7.16 | 7.56 | 6.47 | 6.48 | 896202手 | 64456万 | -0.69 | -9.62% |
| 2021-03-31 | 7.55 | 8.40 | 7.10 | 7.17 | 2177171手 | 169558万 | -0.46 | -6.03% |
| 2021-02-26 | 7.33 | 8.10 | 6.65 | 7.63 | 1068507手 | 78758万 | 0.37 | 5.10% |
| 2021-01-29 | 8.38 | 8.95 | 6.70 | 7.26 | 2260245手 | 179618万 | -1.03 | -12.43% |
| 2020-12-31 | 10.16 | 10.19 | 8.07 | 8.29 | 2072896手 | 187538万 | -1.85 | -18.25% |
| 2020-11-30 | 9.29 | 13.39 | 9.14 | 10.14 | 6285230手 | 726733万 | 0.79 | 8.45% |
| 2020-10-30 | 8.05 | 11.66 | 8.03 | 9.35 | 3033659手 | 306935万 | 1.31 | 16.29% |
| 2020-09-30 | 8.07 | 9.98 | 7.40 | 8.04 | 2673856手 | 229888万 | -0.01 | -0.12% |
| 2020-08-31 | 7.41 | 8.58 | 7.17 | 8.05 | 1365676手 | 106281万 | 0.69 | 9.38% |
| 2020-07-31 | 6.12 | 7.57 | 6.01 | 7.36 | 1078868手 | 75004万 | 1.25 | 20.46% |
| 2020-06-30 | 6.37 | 6.78 | 5.97 | 6.11 | 499286手 | 31812万 | -0.26 | -4.08% |
| 2020-05-29 | 6.63 | 6.95 | 6.14 | 6.37 | 371616手 | 24547万 | -0.39 | -5.77% |
| 2020-04-30 | 7.24 | 7.75 | 6.40 | 6.76 | 647228手 | 46970万 | -0.48 | -6.63% |
| 2020-03-31 | 7.09 | 9.80 | 7.01 | 7.24 | 2984538手 | 251843万 | 0.33 | 4.78% |
| 2020-02-28 | 7.10 | 7.75 | 6.39 | 6.91 | 787305手 | 56791万 | -0.98 | -12.42% |
| 2020-01-23 | 8.42 | 8.78 | 7.77 | 7.89 | 492159手 | 41822万 | -0.49 | -5.85% |
| 2019-12-31 | 7.87 | 8.83 | 7.76 | 8.38 | 680654手 | 57034万 | 0.31 | 3.84% |
| 2019-11-29 | 9.51 | 9.68 | 8.00 | 8.07 | 509640手 | 44582万 | -1.46 | -15.32% |
| 2019-10-31 | 8.95 | 11.19 | 8.71 | 9.53 | 1630747手 | 167329万 | 0.58 | 6.48% |
| 2019-09-30 | 8.76 | 11.20 | 8.63 | 8.95 | 1175215手 | 113452万 | 0.26 | 2.99% |
| 2019-08-30 | 9.48 | 9.60 | 8.21 | 8.69 | 646068手 | 57690万 | -0.94 | -9.76% |
| 2019-07-31 | 11.00 | 11.80 | 8.86 | 9.63 | 939860手 | 96029万 | -1.19 | -11.00% |
| 2019-06-28 | 13.77 | 17.36 | 10.61 | 10.82 | 740605手 | 107207万 | -3.08 | -22.16% |
| 2019-05-31 | 13.94 | 15.38 | 13.02 | 13.90 | 475166手 | 67115万 | -1.59 | -10.27% |
| 2019-04-30 | 17.62 | 18.70 | 14.20 | 15.49 | 977048手 | 169959万 | -2.11 | -11.99% |
| 2019-03-29 | 16.70 | 19.98 | 16.41 | 17.60 | 1750242手 | 313308万 | 0.98 | 5.90% |
| 2019-02-28 | 12.95 | 18.20 | 12.95 | 16.62 | 1082283手 | 172444万 | 3.69 | 28.54% |
| 2019-01-31 | 16.39 | 17.78 | 12.71 | 12.93 | 913109手 | 147089万 | -3.47 | -21.16% |
| 2018-12-28 | 20.51 | 22.20 | 16.20 | 16.40 | 1415133手 | 267803万 | -3.42 | -17.25% |
| 2018-11-30 | 17.30 | 25.50 | 16.54 | 19.82 | 3650852手 | 741408万 | 3.34 | 20.27% |
| 2018-10-31 | 13.60 | 21.41 | 12.66 | 16.48 | 3296448手 | 595995万 | 2.41 | 17.13% |
| 2018-09-28 | 17.69 | 17.69 | 13.00 | 14.07 | 1150296手 | 166716万 | -21.50 | -60.44% |
| 2018-05-17 | 29.15 | 36.00 | 28.65 | 35.57 | 827507手 | 276733万 | 6.19 | 21.07% |
| 2018-04-27 | 22.71 | 37.74 | 22.05 | 29.38 | 1466768手 | 473387万 | 6.90 | 30.69% |
| 2018-03-30 | 18.75 | 23.30 | 18.64 | 22.48 | 409059手 | 87910万 | 3.63 | 19.26% |
| 2018-02-28 | 20.65 | 20.98 | 16.85 | 18.85 | 94553手 | 17462万 | -1.70 | -8.27% |
| 2018-01-31 | 22.60 | 23.40 | 20.12 | 20.55 | 263632手 | 58792万 | -1.95 | -8.67% |
| 2017-12-29 | 21.88 | 23.27 | 20.00 | 22.50 | 216839手 | 47490万 | 0.68 | 3.12% |
| 2017-11-30 | 25.92 | 27.90 | 20.80 | 21.82 | 379779手 | 97907万 | -4.15 | -15.98% |
| 2017-10-31 | 28.17 | 29.94 | 25.22 | 25.97 | 501059手 | 139965万 | -1.83 | -6.58% |
| 2017-09-29 | 30.76 | 31.68 | 26.33 | 27.80 | 1343467手 | 384403万 | -1.75 | -5.92% |
| 2017-08-31 | 22.47 | 31.17 | 20.10 | 29.55 | 1192240手 | 299014万 | 7.01 | 31.10% |
| 2017-07-31 | 13.12 | 30.60 | 13.12 | 22.54 | 767640手 | 195570万 | 4.81 | 44.01% |
2319.12 (1.00%)
19664.10 -1.06%
