| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-22 | 5.41 | 5.49 | 5.30 | 5.44 | 4003102手 | 215735万 | 0.05 | 0.93% |
| 2023-08-31 | 6.12 | 6.52 | 5.38 | 5.39 | 13513158手 | 810463万 | -0.78 | -12.64% |
| 2023-07-31 | 5.39 | 6.27 | 5.38 | 6.17 | 7287692手 | 418453万 | 0.79 | 14.68% |
| 2023-06-30 | 5.55 | 5.65 | 5.25 | 5.38 | 2074783手 | 112826万 | 0.37 | 7.38% |
| 2022-06-23 | 4.76 | 5.40 | 4.66 | 5.01 | 5418627手 | 269530万 | 0.25 | 5.25% |
| 2022-05-31 | 4.55 | 4.77 | 4.46 | 4.76 | 2921433手 | 134976万 | 0.19 | 4.16% |
| 2022-04-29 | 5.11 | 5.42 | 4.20 | 4.57 | 6511001手 | 331395万 | -0.56 | -10.92% |
| 2022-03-31 | 5.38 | 5.51 | 4.83 | 5.13 | 6179886手 | 317349万 | -0.24 | -4.47% |
| 2022-02-28 | 5.14 | 5.66 | 5.13 | 5.37 | 4513981手 | 244927万 | 0.28 | 5.50% |
| 2022-01-28 | 5.33 | 5.48 | 5.06 | 5.09 | 4282254手 | 228714万 | -0.23 | -4.32% |
| 2021-12-31 | 5.10 | 5.40 | 5.09 | 5.32 | 5626991手 | 295935万 | 0.22 | 4.31% |
| 2021-11-30 | 5.19 | 5.23 | 5.00 | 5.10 | 3549199手 | 181573万 | -0.09 | -1.73% |
| 2021-10-29 | 5.63 | 5.70 | 5.10 | 5.19 | 3272456手 | 177929万 | -0.39 | -6.99% |
| 2021-09-30 | 6.03 | 6.45 | 5.51 | 5.58 | 9563787手 | 586054万 | -0.45 | -7.46% |
| 2021-08-31 | 5.33 | 6.04 | 5.30 | 6.03 | 6726087手 | 380623万 | 0.70 | 13.13% |
| 2021-07-30 | 6.01 | 6.05 | 5.26 | 5.33 | 3954279手 | 226984万 | -0.65 | -10.87% |
| 2021-06-30 | 6.32 | 6.33 | 5.95 | 5.98 | 4314558手 | 265297万 | -0.40 | -6.27% |
| 2021-05-31 | 6.09 | 6.52 | 6.01 | 6.38 | 4833609手 | 301425万 | 0.31 | 5.11% |
| 2021-04-30 | 6.52 | 6.62 | 6.02 | 6.07 | 2865850手 | 181205万 | -0.46 | -7.04% |
| 2021-03-31 | 6.60 | 6.69 | 6.26 | 6.53 | 3040752手 | 197073万 | -0.08 | -1.21% |
| 2021-02-26 | 6.35 | 6.72 | 5.99 | 6.61 | 2185230手 | 139412万 | 0.26 | 4.09% |
| 2021-01-29 | 6.97 | 7.03 | 6.29 | 6.35 | 3602199手 | 243391万 | -0.63 | -9.03% |
| 2020-12-31 | 7.48 | 7.54 | 6.65 | 6.98 | 2991303手 | 209975万 | -0.23 | -3.19% |
| 2020-11-30 | 6.91 | 7.42 | 6.67 | 7.21 | 3233466手 | 228781万 | 0.30 | 4.34% |
| 2020-10-30 | 7.18 | 7.49 | 6.90 | 6.91 | 1636448手 | 117851万 | -0.21 | -2.95% |
| 2020-09-30 | 7.86 | 8.00 | 7.06 | 7.12 | 3936691手 | 299257万 | -0.72 | -9.18% |
| 2020-08-31 | 7.86 | 8.22 | 7.52 | 7.84 | 5762180手 | 456966万 | 0.06 | 0.77% |
| 2020-07-31 | 7.06 | 9.27 | 7.02 | 7.78 | 11934277手 | 972492万 | 0.72 | 10.20% |
| 2020-06-30 | 6.78 | 7.36 | 6.73 | 7.06 | 2888641手 | 202226万 | 0.42 | 6.33% |
| 2020-05-29 | 7.20 | 7.44 | 6.55 | 6.64 | 1767461手 | 124346万 | -0.64 | -8.79% |
| 2020-04-30 | 7.43 | 7.58 | 7.13 | 7.28 | 2242367手 | 164007万 | -0.17 | -2.28% |
| 2020-03-31 | 7.68 | 8.65 | 7.40 | 7.45 | 4944176手 | 397458万 | -0.15 | -1.97% |
| 2020-02-28 | 7.13 | 8.53 | 7.11 | 7.60 | 4450569手 | 353116万 | -0.32 | -4.04% |
| 2020-01-23 | 8.39 | 8.95 | 7.81 | 7.92 | 3193913手 | 263177万 | -0.34 | -4.12% |
| 2019-12-31 | 7.41 | 8.42 | 7.29 | 8.26 | 2993793手 | 234639万 | 0.90 | 12.23% |
| 2019-11-29 | 7.53 | 7.96 | 7.26 | 7.36 | 1487451手 | 112957万 | -0.20 | -2.65% |
| 2019-10-31 | 7.14 | 8.34 | 7.14 | 7.56 | 2539374手 | 197075万 | 0.33 | 4.56% |
| 2019-09-30 | 8.87 | 9.78 | 7.21 | 7.23 | 1996973手 | 184750万 | -1.64 | -18.49% |
| 2019-08-30 | 9.12 | 9.26 | 8.16 | 8.87 | 1482003手 | 128556万 | -0.32 | -3.48% |
| 2019-07-31 | 9.68 | 9.86 | 8.85 | 9.19 | 1592329手 | 148162万 | -0.24 | -2.54% |
| 2019-06-28 | 9.21 | 10.00 | 8.68 | 9.43 | 2164286手 | 204048万 | 0.24 | 2.61% |
| 2019-05-31 | 9.88 | 9.99 | 8.82 | 9.19 | 2558557手 | 240163万 | -1.23 | -11.80% |
| 2019-04-30 | 10.15 | 11.65 | 10.04 | 10.42 | 6054759手 | 657323万 | 0.29 | 2.86% |
| 2019-03-29 | 10.04 | 12.36 | 9.37 | 10.13 | 5475723手 | 576526万 | 0.08 | 0.80% |
| 2019-02-28 | 7.19 | 11.08 | 7.19 | 10.05 | 3554310手 | 329635万 | 2.88 | 40.17% |
| 2019-01-31 | 6.94 | 7.71 | 6.86 | 7.17 | 1205388手 | 88777万 | 0.21 | 3.02% |
| 2018-12-28 | 8.20 | 8.35 | 6.82 | 6.96 | 1058520手 | 80645万 | -0.67 | -8.78% |
| 2018-11-30 | 7.41 | 9.00 | 7.39 | 7.63 | 2268382手 | 179663万 | 0.14 | 1.87% |
| 2018-10-31 | 7.92 | 7.92 | 6.33 | 7.49 | 1036943手 | 75467万 | -0.49 | -6.14% |
| 2018-09-28 | 7.68 | 8.03 | 7.51 | 7.98 | 662236手 | 51777万 | 0.30 | 3.91% |
| 2018-08-31 | 7.95 | 8.03 | 7.36 | 7.68 | 734605手 | 56286万 | -0.36 | -4.48% |
| 2018-07-31 | 7.72 | 8.29 | 7.26 | 8.04 | 1018457手 | 79315万 | 0.29 | 3.74% |
| 2018-06-29 | 8.45 | 8.83 | 7.33 | 7.75 | 742711手 | 60127万 | -0.76 | -8.93% |
| 2018-05-31 | 9.84 | 9.88 | 8.38 | 8.51 | 1023763手 | 95181万 | -1.33 | -13.52% |
| 2018-04-27 | 10.05 | 10.86 | 9.61 | 9.84 | 944608手 | 95403万 | -0.25 | -2.48% |
| 2018-03-30 | 10.80 | 11.07 | 9.77 | 10.09 | 1459679手 | 153947万 | -0.82 | -7.52% |
| 2018-02-28 | 11.44 | 11.57 | 9.81 | 10.91 | 985009手 | 105055万 | -0.56 | -4.88% |
| 2018-01-31 | 11.79 | 12.49 | 11.23 | 11.47 | 2331415手 | 276774万 | -0.33 | -2.80% |
| 2017-12-29 | 11.90 | 12.14 | 11.13 | 11.80 | 1009406手 | 118683万 | -0.10 | -0.84% |
| 2017-11-30 | 13.29 | 13.86 | 11.38 | 11.90 | 1645110手 | 211064万 | -1.32 | -9.98% |
| 2017-10-31 | 13.72 | 13.81 | 12.60 | 13.22 | 2139748手 | 283796万 | -0.59 | -4.27% |
| 2017-09-29 | 13.38 | 16.29 | 13.00 | 13.81 | 2934922手 | 417384万 | 0.44 | 3.29% |
| 2017-08-31 | 14.54 | 14.70 | 12.50 | 13.37 | 1795227手 | 246948万 | -1.17 | -8.05% |
| 2017-07-31 | 12.12 | 14.83 | 12.00 | 14.54 | 2787869手 | 380188万 | 2.43 | 20.07% |
| 2017-06-30 | 11.03 | 12.75 | 10.91 | 12.11 | 1187002手 | 141469万 | 1.05 | 9.49% |
| 2017-05-31 | 15.30 | 15.30 | 10.52 | 11.06 | 1614365手 | 200028万 | -4.25 | -27.76% |
| 2017-04-28 | 14.68 | 15.44 | 13.85 | 15.31 | 1089415手 | 162613万 | 0.63 | 4.29% |
| 2017-03-31 | 14.32 | 15.59 | 14.30 | 14.68 | 1980399手 | 295072万 | 0.31 | 2.16% |
| 2017-02-28 | 13.62 | 14.48 | 13.12 | 14.37 | 1012008手 | 139000万 | 0.62 | 4.51% |
| 2017-01-26 | 14.29 | 15.27 | 12.76 | 13.75 | 1236237手 | 174173万 | -0.57 | -3.98% |
| 2016-12-30 | 14.11 | 15.59 | 13.61 | 14.32 | 1310348手 | 186836万 | 0.18 | 1.27% |
| 2016-11-30 | 15.46 | 15.46 | 13.92 | 14.14 | 927285手 | 134695万 | -0.81 | -5.42% |
| 2016-09-28 | 13.92 | 15.82 | 13.74 | 14.95 | 1078698手 | 157752万 | 1.03 | 7.40% |
| 2016-08-31 | 13.00 | 14.08 | 12.45 | 13.92 | 1237060手 | 164932万 | 0.83 | 6.34% |
| 2016-07-29 | 13.46 | 14.30 | 12.66 | 13.09 | 1657050手 | 220806万 | -0.36 | -2.68% |
| 2016-06-30 | 13.46 | 14.84 | 12.34 | 13.45 | 1644954手 | 217597万 | 0.63 | 4.91% |
| 2016-02-03 | 10.86 | 12.82 | 10.86 | 12.82 | 512644手 | 61015万 | 1.38 | 12.06% |
| 2016-01-29 | 15.78 | 15.79 | 9.52 | 11.44 | 2746780手 | 323463万 | -4.46 | -28.05% |
| 2015-12-31 | 13.60 | 18.10 | 13.36 | 15.90 | 6542913手 | 1021207万 | 2.07 | 14.97% |
| 2015-11-30 | 12.88 | 17.40 | 12.73 | 13.83 | 7036969手 | 1077856万 | 0.34 | 2.52% |
| 2015-10-30 | 11.14 | 14.80 | 10.91 | 13.49 | 6158585手 | 809870万 | 2.80 | 26.19% |
| 2015-09-30 | 10.81 | 11.87 | 8.95 | 10.69 | 5175749手 | 549315万 | -0.72 | -6.31% |
| 2015-08-31 | 11.21 | 18.80 | 10.06 | 11.41 | 8426492手 | 1228650万 | 0.22 | 1.97% |
| 2015-07-31 | 15.05 | 15.83 | 10.00 | 11.19 | 4059066手 | 507351万 | -4.29 | -27.71% |
| 2015-06-30 | 20.51 | 23.72 | 13.24 | 15.48 | 3704333手 | 757436万 | -4.94 | -24.19% |
| 2015-05-29 | 16.19 | 21.30 | 14.86 | 20.42 | 4701677手 | 840181万 | 5.01 | 30.98% |
| 2015-04-30 | 14.47 | 17.37 | 14.14 | 16.17 | 4779621手 | 761516万 | 1.60 | 10.98% |
| 2015-03-31 | 12.79 | 15.80 | 12.70 | 14.57 | 4759844手 | 670291万 | 2.11 | 16.65% |
| 2015-02-27 | 11.93 | 13.00 | 11.48 | 12.67 | 929703手 | 114760万 | 0.62 | 5.17% |
| 2015-01-30 | 11.65 | 13.11 | 11.22 | 12.00 | 1540097手 | 187142万 | 0.36 | 3.09% |
| 2014-12-31 | 14.15 | 14.30 | 10.98 | 11.64 | 2046294手 | 261373万 | -2.56 | -18.03% |
| 2014-11-28 | 15.83 | 16.10 | 13.91 | 14.20 | 1995915手 | 295149万 | -1.57 | -9.96% |
| 2014-10-30 | 15.18 | 16.49 | 14.41 | 15.77 | 4175812手 | 639531万 | 0.17 | 1.16% |
| 2014-09-30 | 13.80 | 15.04 | 13.52 | 14.62 | 2044633手 | 291215万 | 0.82 | 5.94% |
| 2014-08-29 | 14.22 | 15.54 | 13.47 | 13.80 | 5013247手 | 730547万 | 0.45 | 3.17% |
| 2014-07-31 | 13.99 | 16.05 | 12.90 | 14.21 | 7813677手 | 1106708万 | 1.02 | 7.73% |
| 2014-06-30 | 10.35 | 13.19 | 10.30 | 13.19 | 1652353手 | 180700万 | 2.85 | 27.56% |
| 2014-05-30 | 10.64 | 11.20 | 9.83 | 10.34 | 3367848手 | 357280万 | -0.40 | -3.72% |
| 2014-04-30 | 11.56 | 12.97 | 10.18 | 10.74 | 5184489手 | 607265万 | -0.80 | -6.93% |
| 2014-03-31 | 16.64 | 17.80 | 11.38 | 11.54 | 5182560手 | 736906万 | -5.37 | -31.76% |
| 2014-02-28 | 10.80 | 18.04 | 10.76 | 16.91 | 6385884手 | 1064337万 | 6.65 | 64.81% |
| 2014-01-30 | 8.20 | 10.98 | 7.52 | 10.26 | 2599062手 | 248971万 | 2.07 | 25.27% |
| 2013-12-31 | 8.90 | 9.10 | 7.86 | 8.19 | 860521手 | 73550万 | -0.74 | -8.29% |
| 2013-11-29 | 8.80 | 9.40 | 8.03 | 8.93 | 1712265手 | 152030万 | 0.32 | 3.72% |
| 2013-10-31 | 9.67 | 10.00 | 7.60 | 8.61 | 1070897手 | 97904万 | -1.16 | -11.87% |
| 2013-09-30 | 9.90 | 10.53 | 9.67 | 9.77 | 1523221手 | 154153万 | -0.29 | -2.88% |
2319.12 (1.00%)
19664.10 -1.06%
