| 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 | 5.10 | 5.35 | 4.97 | 4.99 | 514981手 | 26182万 | -0.07 | -1.38% |
| 2023-11-30 | 4.77 | 5.19 | 4.72 | 5.06 | 1585742手 | 78952万 | 0.31 | 6.53% |
| 2023-10-31 | 4.88 | 4.88 | 4.40 | 4.75 | 857353手 | 40013万 | -0.14 | -2.86% |
| 2023-09-28 | 4.96 | 5.10 | 4.78 | 4.89 | 1105266手 | 54336万 | -0.07 | -1.41% |
| 2023-08-31 | 5.22 | 5.35 | 4.93 | 4.96 | 2545899手 | 131399万 | -0.24 | -4.62% |
| 2023-07-31 | 4.82 | 5.31 | 4.79 | 5.20 | 1725425手 | 87958万 | 0.38 | 7.88% |
| 2023-06-30 | 4.83 | 4.86 | 4.58 | 4.82 | 404582手 | 19180万 | -0.75 | -13.46% |
| 2022-06-23 | 5.80 | 5.93 | 5.40 | 5.57 | 955026手 | 53769万 | -0.25 | -4.30% |
| 2022-05-31 | 5.23 | 6.17 | 4.91 | 5.82 | 1647504手 | 91622万 | 0.60 | 11.49% |
| 2022-04-29 | 6.20 | 7.36 | 4.87 | 5.22 | 3258309手 | 193648万 | -1.10 | -17.41% |
| 2022-03-31 | 6.31 | 6.51 | 5.30 | 6.32 | 1912818手 | 116479万 | -0.01 | -0.16% |
| 2022-02-28 | 5.73 | 6.54 | 5.68 | 6.33 | 1389830手 | 86520万 | 0.67 | 11.84% |
| 2022-01-28 | 6.29 | 6.45 | 5.50 | 5.66 | 1610437手 | 99156万 | -0.53 | -8.56% |
| 2021-12-31 | 6.07 | 6.84 | 5.75 | 6.19 | 2723168手 | 168034万 | 0.15 | 2.48% |
| 2021-11-30 | 5.48 | 6.20 | 5.15 | 6.04 | 2088397手 | 120891万 | 0.61 | 11.23% |
| 2021-10-29 | 6.72 | 6.87 | 5.30 | 5.43 | 1453511手 | 86535万 | -1.20 | -18.10% |
| 2021-09-30 | 6.08 | 7.00 | 5.92 | 6.63 | 3789509手 | 242720万 | 0.45 | 7.28% |
| 2021-08-31 | 5.92 | 6.30 | 5.42 | 6.18 | 2822452手 | 166201万 | 0.28 | 4.75% |
| 2021-07-30 | 6.29 | 7.67 | 5.79 | 5.90 | 2850136手 | 186552万 | -0.36 | -5.75% |
| 2021-06-30 | 7.18 | 7.38 | 6.03 | 6.26 | 5737902手 | 387386万 | -1.00 | -13.77% |
| 2021-05-31 | 5.65 | 7.68 | 5.65 | 7.26 | 9703508手 | 669704万 | 1.61 | 28.50% |
| 2021-04-30 | 7.21 | 7.78 | 5.65 | 5.65 | 10830793手 | 729514万 | -1.75 | -23.65% |
| 2021-03-31 | 4.26 | 10.00 | 4.03 | 7.40 | 13162941手 | 965735万 | 3.15 | 74.12% |
| 2021-02-26 | 3.94 | 4.40 | 3.57 | 4.25 | 382116手 | 15292万 | 0.31 | 7.87% |
| 2021-01-29 | 4.53 | 4.65 | 3.87 | 3.94 | 538149手 | 22752万 | -0.59 | -13.02% |
| 2020-12-31 | 5.04 | 5.10 | 4.30 | 4.53 | 736701手 | 34300万 | -0.56 | -11.00% |
| 2020-11-30 | 4.79 | 5.46 | 4.60 | 5.09 | 867480手 | 44526万 | 0.34 | 7.16% |
| 2020-10-30 | 5.05 | 5.18 | 4.74 | 4.75 | 408471手 | 20534万 | -0.26 | -5.19% |
| 2020-09-30 | 5.88 | 5.98 | 4.94 | 5.01 | 873557手 | 47968万 | -0.85 | -14.51% |
| 2020-08-31 | 6.20 | 6.81 | 5.49 | 5.86 | 3644888手 | 220446万 | -0.38 | -6.09% |
| 2020-07-17 | 4.94 | 6.24 | 4.88 | 6.24 | 1949308手 | 107504万 | 1.31 | 26.57% |
| 2020-06-30 | 4.95 | 5.25 | 4.87 | 4.93 | 737965手 | 37160万 | -0.03 | -0.60% |
| 2020-05-29 | 5.13 | 5.30 | 4.82 | 4.96 | 1016904手 | 51534万 | -0.22 | -4.25% |
| 2020-04-30 | 6.09 | 6.74 | 5.03 | 5.18 | 2368063手 | 141312万 | -0.89 | -14.66% |
| 2020-03-31 | 4.98 | 6.15 | 4.98 | 6.07 | 1529424手 | 84637万 | 1.11 | 22.38% |
| 2020-02-28 | 5.14 | 5.46 | 4.88 | 4.96 | 1095109手 | 56410万 | -0.45 | -8.32% |
| 2020-01-23 | 5.06 | 5.77 | 4.98 | 5.41 | 682008手 | 36392万 | 0.34 | 6.71% |
| 2019-12-31 | 4.96 | 5.23 | 4.90 | 5.07 | 334487手 | 16872万 | 0.11 | 2.22% |
| 2019-11-29 | 5.22 | 5.29 | 4.80 | 4.96 | 241109手 | 12170万 | -0.24 | -4.62% |
| 2019-10-31 | 4.81 | 5.49 | 4.75 | 5.20 | 420053手 | 21451万 | 0.43 | 9.02% |
| 2019-09-30 | 4.85 | 5.05 | 4.65 | 4.77 | 395459手 | 19212万 | -0.08 | -1.65% |
| 2019-08-30 | 5.30 | 5.33 | 4.71 | 4.85 | 336122手 | 16961万 | -0.47 | -8.84% |
| 2019-07-31 | 5.15 | 5.59 | 5.13 | 5.32 | 450788手 | 24193万 | 0.22 | 4.31% |
| 2019-06-28 | 5.32 | 5.56 | 5.03 | 5.10 | 548926手 | 28991万 | -0.21 | -3.96% |
| 2019-05-31 | 4.85 | 5.85 | 4.65 | 5.31 | 764375手 | 39793万 | 0.31 | 6.20% |
| 2019-04-30 | 5.09 | 6.25 | 4.87 | 5.00 | 3394819手 | 187077万 | -0.04 | -0.79% |
| 2019-03-29 | 5.26 | 6.42 | 4.86 | 5.04 | 3729781手 | 212131万 | -0.11 | -2.14% |
| 2019-02-28 | 3.49 | 5.56 | 3.48 | 5.15 | 2175160手 | 98068万 | 1.66 | 47.56% |
| 2019-01-31 | 4.43 | 4.90 | 3.43 | 3.49 | 726779手 | 30484万 | -0.93 | -21.04% |
| 2018-12-28 | 5.02 | 5.14 | 4.41 | 4.42 | 460054手 | 22336万 | -0.52 | -10.53% |
| 2018-11-30 | 4.60 | 5.58 | 4.56 | 4.94 | 1018187手 | 51193万 | 0.39 | 8.57% |
| 2018-10-31 | 5.30 | 5.31 | 4.04 | 4.55 | 428997手 | 19524万 | -0.76 | -14.31% |
| 2018-09-28 | 5.36 | 5.52 | 5.16 | 5.31 | 324572手 | 17387万 | -0.05 | -0.93% |
| 2018-08-31 | 5.98 | 6.05 | 5.34 | 5.36 | 327221手 | 18334万 | -0.64 | -10.67% |
| 2018-07-31 | 5.87 | 6.25 | 5.62 | 6.00 | 608396手 | 36231万 | 0.12 | 2.04% |
| 2018-06-29 | 7.01 | 7.21 | 5.47 | 5.88 | 581341手 | 37277万 | -1.14 | -16.24% |
| 2018-05-31 | 7.37 | 8.08 | 6.92 | 7.02 | 1047302手 | 80049万 | -0.37 | -5.01% |
| 2018-04-27 | 7.77 | 8.00 | 7.11 | 7.39 | 625104手 | 46861万 | -0.35 | -4.52% |
| 2018-03-30 | 8.69 | 9.16 | 7.09 | 7.74 | 1212819手 | 99317万 | -1.03 | -11.74% |
| 2018-02-28 | 9.02 | 9.17 | 7.65 | 8.77 | 503981手 | 42097万 | -0.21 | -2.34% |
| 2018-01-31 | 10.02 | 10.31 | 8.95 | 8.98 | 937779手 | 91205万 | -1.00 | -10.02% |
| 2017-12-29 | 10.07 | 10.18 | 9.30 | 9.98 | 1086936手 | 106875万 | -0.04 | -0.40% |
| 2017-11-30 | 11.82 | 11.94 | 9.68 | 10.02 | 2203172手 | 245000万 | -1.95 | -16.29% |
| 2017-10-31 | 10.88 | 12.39 | 10.85 | 11.97 | 3880443手 | 456430万 | 1.20 | 11.14% |
| 2017-09-29 | 10.83 | 11.79 | 10.50 | 10.77 | 2582461手 | 287048万 | -0.10 | -0.92% |
| 2017-08-31 | 9.65 | 11.45 | 9.36 | 10.87 | 2792156手 | 296150万 | 1.31 | 13.70% |
| 2017-07-31 | 10.29 | 10.57 | 9.12 | 9.56 | 847862手 | 84041万 | -0.75 | -7.27% |
| 2017-06-30 | 10.41 | 10.69 | 10.07 | 10.31 | 777922手 | 80988万 | -0.10 | -0.96% |
| 2017-05-31 | 11.83 | 11.99 | 10.11 | 10.41 | 910427手 | 100686万 | -1.40 | -11.85% |
| 2017-04-28 | 11.82 | 12.72 | 11.14 | 11.81 | 1409455手 | 169795万 | 0.11 | 0.94% |
| 2017-03-31 | 12.71 | 12.81 | 11.65 | 11.70 | 1264560手 | 156770万 | -1.08 | -8.45% |
| 2017-02-28 | 12.14 | 13.14 | 12.02 | 12.78 | 1699602手 | 216073万 | 0.65 | 5.36% |
| 2017-01-26 | 12.38 | 13.09 | 11.28 | 12.13 | 1149916手 | 143209万 | -0.16 | -1.30% |
| 2016-12-30 | 13.10 | 13.17 | 11.90 | 12.29 | 1226316手 | 154012万 | -0.85 | -6.47% |
| 2016-11-30 | 13.10 | 13.75 | 12.90 | 13.14 | 2390595手 | 319398万 | 0.04 | 0.30% |
| 2016-10-31 | 13.02 | 13.74 | 12.94 | 13.10 | 1703051手 | 227442万 | 0.22 | 1.71% |
| 2016-09-30 | 13.60 | 14.97 | 12.72 | 12.88 | 3912769手 | 547199万 | -0.78 | -5.71% |
| 2016-08-31 | 13.10 | 14.47 | 12.61 | 13.66 | 3164622手 | 425400万 | 0.50 | 3.80% |
| 2016-07-29 | 12.81 | 14.28 | 12.77 | 13.16 | 4737339手 | 645601万 | 0.31 | 2.41% |
| 2016-06-30 | 12.10 | 12.99 | 11.68 | 12.85 | 3063399手 | 382622万 | 0.66 | 5.41% |
| 2016-05-31 | 14.18 | 15.25 | 11.40 | 12.19 | 2870912手 | 377800万 | -2.09 | -14.64% |
| 2016-04-29 | 14.13 | 15.75 | 13.59 | 14.28 | 5486686手 | 801208万 | 0.08 | 0.56% |
| 2016-03-31 | 13.13 | 15.20 | 12.41 | 14.20 | 5247950手 | 735175万 | 1.07 | 8.15% |
| 2016-02-29 | 11.75 | 14.74 | 11.41 | 13.13 | 2915406手 | 390601万 | 1.56 | 13.48% |
| 2016-01-29 | 17.75 | 17.90 | 10.87 | 11.57 | 2687832手 | 359401万 | -6.25 | -35.07% |
| 2015-12-31 | 18.68 | 20.53 | 17.05 | 17.82 | 7365637手 | 1384177万 | -0.90 | -4.81% |
| 2015-11-30 | 17.40 | 21.90 | 16.67 | 18.72 | 9773610手 | 1902677万 | 0.66 | 3.65% |
| 2015-10-30 | 13.92 | 18.99 | 13.68 | 18.06 | 9613421手 | 1595898万 | 4.66 | 34.78% |
| 2015-09-30 | 12.54 | 14.66 | 10.01 | 13.40 | 6409962手 | 789621万 | 0.90 | 7.20% |
| 2015-08-31 | 15.84 | 20.57 | 10.77 | 12.50 | 6475850手 | 1078794万 | -3.36 | -21.18% |
| 2015-07-31 | 18.68 | 22.02 | 15.60 | 15.86 | 5174366手 | 1000331万 | -4.99 | -23.93% |
| 2015-06-30 | 27.98 | 30.77 | 17.06 | 20.85 | 6285148手 | 1675158万 | -8.16 | -28.13% |
| 2015-05-27 | 22.10 | 29.85 | 20.91 | 29.01 | 5413412手 | 1314640万 | 6.72 | 30.15% |
| 2015-04-30 | 21.19 | 23.74 | 20.61 | 22.29 | 6709545手 | 1494066万 | 1.11 | 5.24% |
| 2015-03-31 | 17.12 | 22.78 | 17.12 | 21.18 | 13454436手 | 2786619万 | 6.23 | 40.04% |
| 2015-02-27 | 14.46 | 15.66 | 13.78 | 15.56 | 1190083手 | 175195万 | 0.38 | 2.57% |
| 2015-01-30 | 15.09 | 15.85 | 13.62 | 14.77 | 2207096手 | 329635万 | -0.20 | -1.34% |
| 2014-12-31 | 14.55 | 16.97 | 13.48 | 14.97 | 6147354手 | 958696万 | 0.33 | 2.25% |
| 2014-11-28 | 14.94 | 15.75 | 13.55 | 14.64 | 2443599手 | 359664万 | -0.64 | -4.19% |
| 2014-10-30 | 14.30 | 16.00 | 14.10 | 15.28 | 4092416手 | 612644万 | 2.29 | 17.89% |
| 2014-09-30 | 11.25 | 13.19 | 11.12 | 12.80 | 2298436手 | 280698万 | 1.58 | 14.08% |
| 2014-08-29 | 9.68 | 11.99 | 9.56 | 11.22 | 3928720手 | 427132万 | 1.81 | 18.66% |
| 2014-07-31 | 8.70 | 9.85 | 8.66 | 9.70 | 2643071手 | 243422万 | 0.94 | 10.73% |
| 2014-06-30 | 9.00 | 9.30 | 8.40 | 8.76 | 1508427手 | 134542万 | -0.27 | -2.99% |
| 2014-05-30 | 19.26 | 19.51 | 8.69 | 9.03 | 725306手 | 88199万 | -10.23 | -53.12% |
| 2014-04-30 | 19.23 | 20.75 | 18.75 | 19.26 | 379759手 | 75301万 | 0.22 | 1.16% |
| 2014-03-31 | 21.42 | 23.13 | 18.58 | 19.04 | 661203手 | 137089万 | -2.33 | -10.90% |
| 2014-02-28 | 19.90 | 23.54 | 19.66 | 21.37 | 872038手 | 194315万 | 1.32 | 6.58% |
| 2014-01-30 | 20.30 | 21.50 | 19.91 | 20.05 | 186389手 | 38338万 | -0.36 | -1.76% |
| 2013-12-31 | 22.15 | 22.89 | 20.14 | 20.41 | 679957手 | 145629万 | -2.53 | -11.03% |
2319.12 (1.00%)
19664.10 -1.06%
