| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-08 | 8.04 | 8.57 | 7.97 | 8.35 | 328041手 | 27201万 | 0.34 | 4.25% |
| 2023-11-30 | 7.15 | 8.27 | 7.07 | 8.01 | 1287763手 | 99876万 | 0.94 | 13.30% |
| 2023-10-31 | 8.01 | 8.01 | 6.33 | 7.07 | 935525手 | 66013万 | -0.94 | -11.73% |
| 2023-09-28 | 8.52 | 9.12 | 7.92 | 8.01 | 938981手 | 80458万 | -0.56 | -6.53% |
| 2023-08-31 | 9.12 | 9.34 | 7.98 | 8.57 | 1245125手 | 108818万 | -0.48 | -5.30% |
| 2023-07-31 | 9.69 | 9.82 | 7.79 | 9.05 | 1368221手 | 119769万 | -0.59 | -6.12% |
| 2023-06-30 | 9.78 | 10.42 | 9.45 | 9.64 | 732644手 | 73372万 | -1.33 | -12.12% |
| 2022-06-23 | 11.87 | 12.83 | 10.36 | 10.97 | 2864155手 | 331526万 | -0.99 | -8.28% |
| 2022-05-31 | 11.21 | 12.51 | 9.00 | 11.96 | 4137069手 | 449968万 | 0.16 | 1.36% |
| 2022-04-29 | 10.15 | 13.51 | 10.11 | 11.80 | 4373980手 | 531438万 | 1.54 | 15.01% |
| 2022-03-31 | 10.19 | 11.90 | 8.26 | 10.26 | 4525497手 | 464256万 | 0.56 | 5.77% |
| 2022-02-24 | 5.99 | 9.70 | 5.99 | 9.70 | 2203995手 | 186134万 | 4.00 | 70.17% |
| 2022-01-28 | 9.36 | 10.87 | 5.66 | 5.70 | 3558253手 | 307217万 | -3.66 | -39.10% |
| 2021-12-31 | 10.50 | 14.29 | 9.36 | 9.36 | 4813998手 | 564344万 | -1.08 | -10.35% |
| 2021-11-30 | 6.65 | 10.85 | 6.63 | 10.44 | 6212597手 | 514634万 | 4.11 | 64.93% |
| 2021-10-29 | 5.96 | 6.91 | 5.40 | 6.33 | 4528554手 | 275967万 | 0.33 | 5.50% |
| 2021-09-30 | 5.73 | 7.90 | 5.33 | 6.00 | 5971285手 | 374765万 | 0.14 | 2.39% |
| 2021-08-31 | 3.64 | 5.87 | 3.33 | 5.86 | 6388699手 | 284455万 | 2.09 | 55.44% |
| 2021-07-30 | 2.38 | 4.49 | 2.28 | 3.77 | 6576489手 | 226757万 | 1.37 | 57.08% |
| 2021-06-30 | 2.50 | 2.89 | 2.37 | 2.40 | 4282302手 | 112238万 | -0.08 | -3.23% |
| 2021-05-31 | 2.71 | 2.71 | 1.86 | 2.48 | 4136263手 | 91003万 | -0.37 | -12.98% |
| 2021-04-29 | 3.57 | 3.69 | 2.80 | 2.85 | 1610594手 | 50972万 | -0.66 | -18.80% |
| 2021-03-31 | 3.72 | 3.88 | 3.44 | 3.51 | 1390412手 | 51427万 | -0.18 | -4.88% |
| 2021-02-26 | 3.26 | 4.32 | 3.00 | 3.69 | 1593296手 | 58588万 | 0.45 | 13.89% |
| 2021-01-29 | 3.95 | 3.98 | 3.20 | 3.24 | 1018708手 | 36178万 | -0.71 | -17.98% |
| 2020-12-31 | 4.50 | 4.50 | 3.86 | 3.95 | 914098手 | 37908万 | -0.51 | -11.44% |
| 2020-11-30 | 4.23 | 4.74 | 4.09 | 4.46 | 1931865手 | 87027万 | 0.23 | 5.44% |
| 2020-10-30 | 4.35 | 4.72 | 4.21 | 4.23 | 742279手 | 33308万 | -0.09 | -2.08% |
| 2020-09-30 | 4.74 | 4.79 | 4.29 | 4.32 | 1470506手 | 67545万 | -0.41 | -8.67% |
| 2020-08-31 | 4.80 | 5.36 | 4.62 | 4.73 | 5539583手 | 278126万 | -0.04 | -0.84% |
| 2020-07-31 | 4.22 | 5.13 | 4.10 | 4.77 | 4866548手 | 229843万 | 0.55 | 13.03% |
| 2020-06-30 | 4.51 | 5.19 | 4.15 | 4.22 | 3982846手 | 188144万 | -0.30 | -6.64% |
| 2020-05-29 | 4.70 | 4.99 | 4.41 | 4.52 | 2899286手 | 136243万 | -0.20 | -4.24% |
| 2020-04-30 | 5.22 | 6.31 | 4.53 | 4.72 | 10513727手 | 573854万 | -0.58 | -10.94% |
| 2020-03-31 | 4.68 | 5.59 | 4.13 | 5.30 | 8099712手 | 411679万 | 0.63 | 13.49% |
| 2020-02-28 | 4.23 | 5.66 | 3.81 | 4.67 | 7084053手 | 348627万 | -0.03 | -0.64% |
| 2020-01-23 | 5.20 | 5.25 | 4.66 | 4.70 | 3283548手 | 163841万 | -0.46 | -8.91% |
| 2019-12-31 | 4.74 | 5.35 | 4.60 | 5.16 | 4582230手 | 225698万 | 0.40 | 8.40% |
| 2019-11-29 | 4.70 | 4.98 | 4.30 | 4.76 | 2918003手 | 135461万 | 0.05 | 1.06% |
| 2019-10-31 | 5.01 | 5.36 | 4.71 | 4.71 | 2753477手 | 138819万 | -0.39 | -7.65% |
| 2019-09-30 | 5.31 | 6.35 | 5.05 | 5.10 | 8682528手 | 501715万 | -0.27 | -5.03% |
| 2019-08-30 | 5.60 | 6.13 | 4.87 | 5.37 | 10972717手 | 593585万 | -0.30 | -5.29% |
| 2019-07-31 | 4.25 | 7.55 | 3.92 | 5.67 | 15899035手 | 997322万 | 1.45 | 34.36% |
| 2019-06-28 | 4.03 | 4.72 | 3.88 | 4.22 | 1057720手 | 45301万 | 0.11 | 2.68% |
| 2019-05-31 | 4.07 | 4.31 | 3.81 | 4.11 | 1852834手 | 75750万 | -0.06 | -1.44% |
| 2019-04-30 | 4.23 | 5.51 | 4.04 | 4.17 | 5077621手 | 240996万 | 0.01 | 0.24% |
| 2019-03-29 | 3.99 | 4.38 | 3.87 | 4.16 | 3271726手 | 136197万 | 0.21 | 5.32% |
| 2019-02-28 | 3.31 | 4.12 | 3.29 | 3.95 | 2734900手 | 102028万 | 0.65 | 19.70% |
| 2019-01-31 | 3.17 | 4.58 | 3.14 | 3.30 | 4065423手 | 154770万 | 0.13 | 4.10% |
| 2018-12-28 | 3.36 | 3.74 | 3.11 | 3.17 | 1150321手 | 39574万 | -0.12 | -3.65% |
| 2018-11-30 | 3.14 | 3.61 | 3.14 | 3.29 | 1524466手 | 51739万 | 0.12 | 3.79% |
| 2018-10-31 | 3.41 | 3.48 | 2.83 | 3.17 | 654235手 | 20535万 | -0.27 | -7.85% |
| 2018-09-28 | 3.43 | 3.54 | 3.30 | 3.44 | 675347手 | 23013万 | 0.00 | 0.00% |
| 2018-08-31 | 3.57 | 4.07 | 3.26 | 3.44 | 2339996手 | 85562万 | -0.12 | -3.37% |
| 2018-07-31 | 3.46 | 3.75 | 3.22 | 3.56 | 1074659手 | 37499万 | 0.10 | 2.89% |
| 2018-06-29 | 4.05 | 4.13 | 3.21 | 3.46 | 484844手 | 17608万 | -0.61 | -14.99% |
| 2018-05-31 | 4.21 | 4.58 | 3.99 | 4.07 | 777456手 | 33456万 | -0.17 | -4.01% |
| 2018-04-27 | 4.53 | 4.68 | 4.19 | 4.24 | 632339手 | 28106万 | -0.31 | -6.81% |
| 2018-03-30 | 4.56 | 4.84 | 4.22 | 4.55 | 714687手 | 33148万 | -0.01 | -0.22% |
| 2018-02-28 | 5.32 | 5.33 | 4.20 | 4.56 | 716579手 | 32493万 | -0.75 | -14.12% |
| 2018-01-31 | 5.29 | 5.61 | 5.16 | 5.31 | 852715手 | 45974万 | 0.03 | 0.57% |
| 2017-12-29 | 5.47 | 5.53 | 5.14 | 5.28 | 527035手 | 27841万 | -0.20 | -3.65% |
| 2017-11-30 | 5.77 | 5.88 | 5.33 | 5.48 | 745411手 | 41848万 | -0.27 | -4.70% |
| 2017-10-31 | 6.19 | 6.28 | 5.68 | 5.75 | 751830手 | 45224万 | -0.38 | -6.20% |
| 2017-09-29 | 6.48 | 6.82 | 6.07 | 6.13 | 2412569手 | 157649万 | -0.36 | -5.55% |
| 2017-08-31 | 7.06 | 7.18 | 6.25 | 6.49 | 3905971手 | 265546万 | -0.63 | -8.85% |
| 2017-07-31 | 6.10 | 7.25 | 5.70 | 7.12 | 3360101手 | 221392万 | 0.97 | 15.77% |
| 2017-06-30 | 5.83 | 6.46 | 5.51 | 6.15 | 1157751手 | 69869万 | 0.33 | 5.67% |
| 2017-05-31 | 6.43 | 6.44 | 5.59 | 5.82 | 856626手 | 51656万 | -0.61 | -9.49% |
| 2017-04-28 | 7.36 | 7.68 | 6.09 | 6.43 | 1704753手 | 120832万 | -0.95 | -12.87% |
| 2017-03-31 | 7.33 | 8.34 | 7.23 | 7.38 | 4596726手 | 350980万 | 0.04 | 0.55% |
| 2017-02-28 | 6.97 | 7.55 | 6.93 | 7.34 | 1937813手 | 141582万 | 0.37 | 5.31% |
| 2017-01-26 | 7.13 | 7.49 | 6.35 | 6.97 | 1938752手 | 137990万 | -0.17 | -2.38% |
| 2016-12-30 | 7.20 | 7.30 | 6.71 | 7.14 | 1684404手 | 119236万 | -0.03 | -0.42% |
| 2016-11-30 | 7.16 | 8.08 | 7.11 | 7.17 | 5436253手 | 414245万 | 0.01 | 0.14% |
| 2016-10-31 | 6.87 | 7.38 | 6.84 | 7.16 | 2417507手 | 171883万 | 0.29 | 4.22% |
| 2016-09-30 | 7.20 | 7.36 | 6.59 | 6.87 | 3723727手 | 261073万 | -0.35 | -4.85% |
| 2016-08-31 | 6.13 | 7.99 | 5.94 | 7.22 | 6023258手 | 425936万 | 1.04 | 16.83% |
| 2016-07-29 | 6.48 | 6.87 | 6.14 | 6.18 | 2876204手 | 188834万 | -0.30 | -4.63% |
| 2016-06-30 | 6.06 | 6.73 | 5.77 | 6.48 | 2462096手 | 154278万 | 0.43 | 7.11% |
| 2016-05-31 | 6.43 | 6.75 | 5.66 | 6.05 | 1515144手 | 92756万 | -0.37 | -5.76% |
| 2016-04-29 | 6.93 | 7.19 | 6.19 | 6.42 | 2481657手 | 168007万 | -0.50 | -7.22% |
| 2016-03-31 | 5.80 | 7.05 | 5.80 | 6.92 | 3829027手 | 249760万 | 1.06 | 18.09% |
| 2016-02-29 | 5.50 | 6.75 | 5.32 | 5.86 | 2665832手 | 161139万 | 0.36 | 6.54% |
| 2016-01-29 | 7.92 | 7.98 | 5.20 | 5.50 | 3089246手 | 200024万 | -2.40 | -30.38% |
| 2015-12-31 | 7.48 | 9.00 | 7.48 | 7.90 | 1955251手 | 163993万 | 1.10 | 16.18% |
| 2015-10-22 | 6.35 | 7.35 | 6.23 | 6.80 | 3062592手 | 212153万 | 0.70 | 11.47% |
| 2015-09-30 | 6.66 | 6.80 | 5.41 | 6.10 | 4054125手 | 250566万 | -0.62 | -9.23% |
| 2015-08-31 | 8.12 | 10.07 | 5.98 | 6.72 | 6601834手 | 556281万 | -1.57 | -18.94% |
| 2015-07-31 | 13.71 | 13.71 | 8.00 | 8.29 | 7631713手 | 754573万 | -7.93 | -48.89% |
| 2015-06-05 | 14.01 | 17.35 | 13.75 | 16.22 | 2790254手 | 433905万 | 2.76 | 20.50% |
| 2015-05-29 | 10.00 | 13.46 | 8.95 | 13.46 | 5967231手 | 668710万 | 2.23 | 22.28% |
| 2015-04-30 | 9.17 | 10.98 | 8.82 | 10.01 | 6346995手 | 621326万 | 0.78 | 8.45% |
| 2015-03-31 | 8.35 | 9.48 | 8.12 | 9.23 | 7824736手 | 681587万 | 0.88 | 10.58% |
| 2015-02-27 | 7.00 | 8.42 | 6.77 | 8.32 | 3039314手 | 234862万 | 1.22 | 17.23% |
| 2015-01-30 | 6.83 | 7.42 | 6.53 | 7.08 | 3378349手 | 239635万 | 0.25 | 3.66% |
| 2014-12-31 | 9.21 | 9.22 | 6.46 | 6.83 | 5012809手 | 368134万 | -2.40 | -26.00% |
| 2014-11-28 | 9.12 | 9.70 | 8.50 | 9.23 | 1793188手 | 162900万 | 0.05 | 0.55% |
| 2014-10-30 | 7.32 | 9.34 | 7.20 | 9.18 | 3218877手 | 269320万 | 0.14 | 1.91% |
| 2014-09-30 | 6.17 | 7.38 | 6.16 | 7.33 | 2251207手 | 153114万 | 1.15 | 18.61% |
| 2014-08-29 | 5.90 | 6.47 | 5.78 | 6.18 | 3041629手 | 188714万 | 0.36 | 6.08% |
| 2014-07-31 | 5.57 | 6.03 | 5.50 | 5.92 | 1748919手 | 100389万 | 0.34 | 6.09% |
| 2014-06-30 | 5.70 | 5.81 | 5.33 | 5.58 | 663027手 | 36902万 | -0.14 | -2.45% |
| 2014-05-30 | 5.33 | 5.82 | 5.23 | 5.72 | 681937手 | 37915万 | 0.38 | 7.12% |
| 2014-04-30 | 5.54 | 6.28 | 5.20 | 5.34 | 2065609手 | 120134万 | -0.23 | -4.13% |
| 2014-03-31 | 5.46 | 5.72 | 5.25 | 5.57 | 1079979手 | 59535万 | 0.08 | 1.46% |
| 2014-02-28 | 5.33 | 6.04 | 5.28 | 5.49 | 1244511手 | 71122万 | 0.16 | 3.00% |
| 2014-01-30 | 5.80 | 5.86 | 5.15 | 5.33 | 604978手 | 32775万 | -0.48 | -8.26% |
| 2013-12-31 | 5.97 | 6.38 | 5.63 | 5.81 | 1568906手 | 94339万 | -0.23 | -3.81% |
2319.12 (1.00%)
19664.10 -1.06%
