| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-27 | 7.63 | 7.77 | 7.24 | 7.40 | 1704064手 | 128794万 | -0.25 | -3.27% |
| 2023-08-31 | 7.90 | 7.99 | 7.37 | 7.65 | 2094016手 | 161291万 | -0.27 | -3.41% |
| 2023-07-31 | 7.35 | 7.94 | 7.29 | 7.92 | 1574557手 | 119143万 | 0.62 | 8.49% |
| 2023-06-30 | 7.66 | 7.68 | 7.05 | 7.30 | 721697手 | 53325万 | -0.40 | -5.20% |
| 2022-06-23 | 7.75 | 7.95 | 7.40 | 7.70 | 2334058手 | 178838万 | -0.11 | -1.41% |
| 2022-05-31 | 6.96 | 7.89 | 6.90 | 7.81 | 2925919手 | 218655万 | 0.76 | 10.78% |
| 2022-04-29 | 7.38 | 8.31 | 6.36 | 7.05 | 6463006手 | 494634万 | -0.36 | -4.86% |
| 2022-03-31 | 7.46 | 7.80 | 6.62 | 7.41 | 2411247手 | 176377万 | -0.02 | -0.27% |
| 2022-02-28 | 7.53 | 7.87 | 7.37 | 7.43 | 1213903手 | 92586万 | 0.00 | 0.00% |
| 2022-01-28 | 8.09 | 8.93 | 7.35 | 7.43 | 4191966手 | 351124万 | -0.66 | -8.16% |
| 2021-12-31 | 7.77 | 8.13 | 7.68 | 8.09 | 2028741手 | 160041万 | 0.32 | 4.12% |
| 2021-11-30 | 7.79 | 8.76 | 7.71 | 7.77 | 3064753手 | 250179万 | -0.05 | -0.64% |
| 2021-10-29 | 7.83 | 8.35 | 7.44 | 7.82 | 2054800手 | 165087万 | -0.01 | -0.13% |
| 2021-09-30 | 7.43 | 8.29 | 7.36 | 7.83 | 2222716手 | 175763万 | 0.40 | 5.38% |
| 2021-08-31 | 7.41 | 7.84 | 7.33 | 7.43 | 1299115手 | 98531万 | 0.02 | 0.27% |
| 2021-07-30 | 8.10 | 8.25 | 7.32 | 7.41 | 1304862手 | 102804万 | -0.78 | -9.52% |
| 2021-06-30 | 8.88 | 9.12 | 8.08 | 8.19 | 1703782手 | 144798万 | -0.68 | -7.67% |
| 2021-05-31 | 8.17 | 9.03 | 8.17 | 8.87 | 1776698手 | 152597万 | 0.70 | 8.57% |
| 2021-04-30 | 8.54 | 8.58 | 7.97 | 8.17 | 1241890手 | 103139万 | -0.32 | -3.77% |
| 2021-03-31 | 8.65 | 9.02 | 8.40 | 8.49 | 1737557手 | 151779万 | -0.13 | -1.51% |
| 2021-02-26 | 8.93 | 9.35 | 8.18 | 8.62 | 1614805手 | 141151万 | -0.33 | -3.69% |
| 2021-01-29 | 10.28 | 11.26 | 8.85 | 8.95 | 4211877手 | 431577万 | -1.34 | -13.02% |
| 2020-12-31 | 9.87 | 11.23 | 9.46 | 10.29 | 5485368手 | 570077万 | 0.51 | 5.21% |
| 2020-11-30 | 9.21 | 10.20 | 9.08 | 9.78 | 3307551手 | 320803万 | 0.55 | 5.96% |
| 2020-10-30 | 10.35 | 10.76 | 9.20 | 9.23 | 2438534手 | 245283万 | -0.96 | -9.42% |
| 2020-09-30 | 13.23 | 14.42 | 10.12 | 10.19 | 7187432手 | 864288万 | -3.05 | -23.04% |
| 2020-08-31 | 10.82 | 13.45 | 10.44 | 13.24 | 10137152手 | 1198185万 | 2.49 | 23.16% |
| 2020-07-31 | 9.49 | 11.15 | 9.38 | 10.75 | 9356706手 | 960353万 | 1.26 | 13.28% |
| 2020-06-30 | 9.23 | 10.26 | 9.18 | 9.49 | 7037235手 | 678205万 | 0.31 | 3.38% |
| 2020-05-29 | 8.41 | 9.85 | 8.36 | 9.18 | 9148979手 | 850465万 | 0.71 | 8.38% |
| 2020-04-30 | 9.16 | 9.37 | 8.30 | 8.47 | 6827252手 | 601538万 | -0.81 | -8.73% |
| 2020-03-31 | 7.41 | 9.33 | 7.37 | 9.28 | 8583102手 | 719229万 | 1.92 | 26.09% |
| 2020-02-28 | 6.58 | 8.04 | 6.50 | 7.36 | 3827922手 | 284813万 | 0.05 | 0.68% |
| 2020-01-23 | 8.00 | 8.24 | 7.25 | 7.31 | 1860057手 | 148036万 | -0.66 | -8.28% |
| 2019-12-31 | 7.77 | 8.15 | 7.43 | 7.97 | 1889009手 | 147309万 | 0.22 | 2.84% |
| 2019-11-29 | 9.02 | 9.50 | 7.59 | 7.75 | 2774381手 | 240943万 | -1.34 | -14.74% |
| 2019-10-31 | 8.50 | 9.45 | 8.50 | 9.09 | 2291061手 | 205750万 | 0.59 | 6.94% |
| 2019-09-30 | 8.99 | 9.46 | 8.40 | 8.50 | 2781418手 | 253889万 | -0.51 | -5.66% |
| 2019-08-30 | 9.70 | 9.88 | 8.48 | 9.01 | 4154707手 | 377761万 | -0.73 | -7.50% |
| 2019-07-31 | 9.32 | 10.78 | 9.25 | 9.74 | 7127910手 | 714470万 | 0.54 | 5.87% |
| 2019-06-28 | 9.74 | 10.16 | 8.70 | 9.20 | 4083388手 | 384540万 | -0.38 | -3.97% |
| 2019-05-31 | 10.36 | 11.25 | 8.65 | 9.58 | 8714284手 | 855435万 | -1.12 | -10.47% |
| 2019-04-30 | 9.00 | 11.62 | 8.57 | 10.70 | 8534056手 | 867779万 | 1.79 | 20.09% |
| 2019-03-29 | 8.66 | 10.15 | 8.29 | 8.91 | 5271674手 | 471933万 | 0.26 | 3.01% |
| 2019-02-28 | 7.08 | 9.17 | 6.89 | 8.65 | 3459793手 | 286420万 | 1.66 | 23.75% |
| 2019-01-31 | 7.49 | 7.84 | 6.92 | 6.99 | 1857233手 | 137387万 | -0.46 | -6.17% |
| 2018-12-28 | 6.27 | 7.56 | 6.23 | 7.45 | 2308328手 | 160569万 | 1.30 | 21.14% |
| 2018-11-30 | 6.09 | 6.80 | 6.01 | 6.15 | 1616959手 | 103350万 | 0.07 | 1.15% |
| 2018-10-31 | 6.91 | 7.02 | 5.63 | 6.08 | 1219670手 | 75312万 | -0.89 | -12.77% |
| 2018-09-28 | 6.52 | 7.12 | 6.36 | 6.97 | 926849手 | 62026万 | 0.41 | 6.25% |
| 2018-08-31 | 6.90 | 6.98 | 6.08 | 6.56 | 1408277手 | 92776万 | -0.32 | -4.65% |
| 2018-07-31 | 6.60 | 7.06 | 6.40 | 6.88 | 1538723手 | 103736万 | 0.24 | 3.61% |
| 2018-06-29 | 8.10 | 8.24 | 6.43 | 6.64 | 2878666手 | 215163万 | -1.55 | -18.93% |
| 2018-05-31 | 6.81 | 8.36 | 6.69 | 8.19 | 2882854手 | 217976万 | 1.39 | 20.44% |
| 2018-04-27 | 7.32 | 7.50 | 6.69 | 6.80 | 925166手 | 65740万 | -0.44 | -6.08% |
| 2018-03-30 | 7.27 | 8.10 | 6.86 | 7.24 | 1836313手 | 136007万 | -0.07 | -0.96% |
| 2018-02-28 | 7.85 | 7.88 | 6.66 | 7.31 | 825727手 | 59566万 | -0.58 | -7.35% |
| 2018-01-31 | 8.14 | 8.46 | 7.82 | 7.89 | 1512954手 | 123890万 | -0.23 | -2.83% |
| 2017-12-29 | 8.12 | 8.44 | 7.73 | 8.12 | 1306530手 | 106180万 | -0.01 | -0.12% |
| 2017-11-30 | 9.25 | 9.27 | 8.02 | 8.13 | 1782185手 | 153102万 | -1.12 | -12.11% |
| 2017-10-31 | 9.70 | 10.14 | 9.06 | 9.25 | 2072837手 | 203563万 | -0.36 | -3.75% |
| 2017-09-29 | 9.98 | 9.98 | 9.50 | 9.61 | 1563508手 | 152909万 | -0.37 | -3.71% |
| 2017-08-31 | 9.72 | 10.15 | 9.31 | 9.98 | 2757171手 | 267128万 | 0.23 | 2.36% |
| 2017-07-31 | 9.55 | 9.76 | 8.89 | 9.75 | 2026582手 | 191511万 | 0.20 | 2.09% |
| 2017-06-30 | 8.76 | 9.56 | 8.52 | 9.55 | 1922438手 | 176142万 | 0.75 | 8.52% |
| 2017-05-31 | 9.85 | 9.99 | 8.52 | 8.80 | 1591585手 | 147850万 | -1.13 | -11.38% |
| 2017-04-28 | 10.39 | 10.73 | 9.07 | 9.93 | 1358314手 | 136910万 | -0.44 | -4.24% |
| 2017-03-31 | 11.21 | 11.32 | 10.26 | 10.37 | 1672254手 | 181707万 | -0.83 | -7.41% |
| 2017-02-28 | 10.71 | 12.12 | 10.61 | 11.20 | 2500561手 | 283821万 | 0.51 | 4.77% |
| 2017-01-26 | 11.53 | 12.08 | 10.10 | 10.69 | 1989950手 | 227066万 | -0.76 | -6.64% |
| 2016-12-30 | 11.74 | 11.85 | 10.95 | 11.45 | 2337475手 | 268695万 | -0.26 | -2.22% |
| 2016-11-30 | 11.89 | 12.31 | 11.50 | 11.71 | 2859372手 | 341549万 | -0.13 | -1.10% |
| 2016-10-31 | 12.00 | 12.44 | 11.75 | 11.84 | 1625614手 | 197358万 | -0.10 | -0.84% |
| 2016-09-30 | 12.80 | 13.10 | 11.80 | 11.94 | 2622874手 | 328006万 | -0.84 | -6.57% |
| 2016-08-31 | 12.65 | 14.17 | 12.08 | 12.78 | 7813769手 | 1023366万 | 0.09 | 0.71% |
| 2016-07-29 | 11.46 | 13.30 | 11.11 | 12.69 | 5373127手 | 652695万 | 1.25 | 10.93% |
| 2016-06-30 | 12.37 | 13.05 | 10.87 | 11.44 | 4316406手 | 516317万 | -0.97 | -7.82% |
| 2016-05-31 | 11.66 | 12.85 | 10.70 | 12.41 | 6744115手 | 802852万 | 0.96 | 8.38% |
| 2016-04-29 | 11.50 | 12.47 | 10.02 | 11.45 | 3872844手 | 436426万 | 0.06 | 0.53% |
| 2016-03-31 | 9.01 | 12.31 | 8.52 | 11.39 | 5384719手 | 562534万 | 2.42 | 26.98% |
| 2016-02-29 | 8.80 | 10.08 | 8.36 | 8.97 | 2359812手 | 217851万 | 0.17 | 1.93% |
| 2016-01-29 | 14.12 | 14.12 | 8.35 | 8.80 | 3079855手 | 323924万 | -5.34 | -37.77% |
| 2015-12-31 | 12.50 | 14.73 | 11.98 | 14.14 | 3872187手 | 520789万 | 1.67 | 13.39% |
| 2015-11-30 | 12.76 | 13.87 | 11.83 | 12.47 | 4168907手 | 550215万 | -0.58 | -4.44% |
| 2015-10-30 | 12.14 | 14.27 | 11.38 | 13.05 | 8194580手 | 1040228万 | -0.50 | -3.69% |
| 2015-08-17 | 10.25 | 13.55 | 9.84 | 13.55 | 3639674手 | 436169万 | 3.19 | 30.79% |
| 2015-07-31 | 13.21 | 13.93 | 9.05 | 10.36 | 7330325手 | 837819万 | -2.58 | -19.94% |
| 2015-06-30 | 15.25 | 19.18 | 11.55 | 12.94 | 6818949手 | 1110353万 | -2.15 | -14.25% |
| 2015-05-29 | 13.37 | 17.58 | 12.50 | 15.09 | 6259214手 | 934069万 | 2.06 | 15.41% |
| 2015-04-30 | 12.30 | 14.50 | 12.25 | 13.37 | 6430192手 | 852925万 | 1.12 | 9.14% |
| 2015-03-31 | 10.77 | 14.28 | 10.71 | 12.25 | 3992135手 | 488344万 | 1.97 | 18.33% |
| 2015-02-27 | 9.83 | 11.19 | 9.65 | 10.75 | 3529403手 | 365039万 | 1.06 | 10.83% |
| 2015-01-30 | 9.34 | 10.23 | 8.72 | 9.79 | 3304405手 | 312144万 | 0.41 | 4.37% |
| 2014-12-31 | 9.08 | 10.00 | 8.69 | 9.38 | 5285992手 | 492207万 | 0.28 | 3.08% |
| 2014-11-28 | 8.64 | 9.37 | 8.46 | 9.10 | 2920785手 | 260033万 | 0.49 | 5.69% |
| 2014-10-30 | 9.29 | 9.32 | 8.00 | 8.61 | 2009357手 | 175779万 | -0.26 | -2.81% |
| 2014-09-30 | 8.53 | 9.39 | 8.45 | 9.27 | 3423444手 | 302351万 | 0.74 | 8.68% |
| 2014-08-29 | 8.03 | 8.73 | 8.00 | 8.53 | 2607755手 | 214506万 | 0.26 | 3.23% |
| 2014-07-31 | 7.30 | 8.05 | 7.27 | 8.04 | 1936258手 | 148892万 | 0.77 | 10.59% |
| 2014-06-30 | 8.08 | 8.10 | 7.01 | 7.27 | 1052623手 | 78926万 | -0.79 | -9.80% |
| 2014-05-30 | 7.23 | 8.07 | 7.14 | 8.06 | 1085532手 | 82872万 | 0.83 | 11.48% |
| 2014-04-30 | 8.14 | 8.56 | 7.05 | 7.23 | 1879413手 | 151503万 | -0.89 | -10.96% |
| 2014-03-31 | 7.96 | 8.97 | 7.80 | 8.12 | 3148561手 | 263194万 | 0.17 | 2.14% |
| 2014-02-28 | 8.11 | 9.33 | 7.78 | 7.95 | 2709307手 | 236122万 | -0.18 | -2.21% |
| 2014-01-30 | 8.78 | 9.00 | 7.76 | 8.13 | 2116475手 | 176299万 | -0.65 | -7.40% |
| 2013-12-31 | 10.70 | 11.46 | 8.28 | 8.78 | 3968601手 | 391843万 | -2.39 | -21.40% |
| 2013-11-29 | 9.45 | 11.91 | 8.33 | 11.17 | 5072853手 | 534911万 | 1.64 | 17.21% |
| 2013-10-31 | 10.58 | 12.40 | 9.00 | 9.53 | 3662564手 | 395087万 | -1.21 | -11.27% |
| 2013-09-30 | 7.88 | 11.07 | 7.40 | 10.74 | 4415450手 | 401320万 | 2.92 | 37.34% |
2319.12 (1.00%)
19664.10 -1.06%
