| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-21 | 5.02 | 5.12 | 4.75 | 4.76 | 1666034手 | 81930万 | -0.24 | -4.80% |
| 2023-08-31 | 6.05 | 7.14 | 4.98 | 5.00 | 7221600手 | 442209万 | -1.09 | -17.90% |
| 2023-07-31 | 5.80 | 6.28 | 5.40 | 6.09 | 5507433手 | 319658万 | 0.56 | 10.13% |
| 2023-06-30 | 5.86 | 5.96 | 5.26 | 5.53 | 1210928手 | 67214万 | 1.41 | 34.22% |
| 2022-06-23 | 4.33 | 4.37 | 4.01 | 4.12 | 974454手 | 40655万 | -0.22 | -5.07% |
| 2022-05-31 | 4.37 | 4.44 | 3.96 | 4.34 | 1821210手 | 75997万 | -0.10 | -2.25% |
| 2022-04-29 | 4.90 | 5.54 | 3.87 | 4.44 | 3453220手 | 165361万 | -0.62 | -12.25% |
| 2022-03-31 | 4.63 | 5.35 | 4.00 | 5.06 | 2805496手 | 129105万 | 0.43 | 9.29% |
| 2022-02-28 | 4.20 | 5.04 | 4.13 | 4.63 | 1993091手 | 91093万 | 0.45 | 10.77% |
| 2022-01-28 | 4.13 | 4.43 | 3.97 | 4.18 | 1460425手 | 61910万 | 0.06 | 1.46% |
| 2021-12-31 | 3.92 | 4.63 | 3.81 | 4.12 | 1938990手 | 80938万 | 0.21 | 5.37% |
| 2021-11-30 | 3.80 | 4.56 | 3.77 | 3.91 | 1925540手 | 79572万 | 0.14 | 3.71% |
| 2021-10-29 | 4.24 | 4.31 | 3.70 | 3.77 | 791994手 | 31789万 | -0.47 | -11.09% |
| 2021-09-30 | 4.60 | 5.28 | 4.10 | 4.24 | 3925618手 | 187951万 | -0.27 | -5.99% |
| 2021-08-31 | 3.70 | 4.51 | 3.63 | 4.51 | 1164429手 | 46379万 | 0.82 | 22.22% |
| 2021-07-30 | 4.25 | 4.27 | 3.55 | 3.69 | 857727手 | 33754万 | -0.53 | -12.56% |
| 2021-06-30 | 4.09 | 4.44 | 4.07 | 4.22 | 1108361手 | 46563万 | 0.12 | 2.93% |
| 2021-05-31 | 4.12 | 4.32 | 4.00 | 4.10 | 849930手 | 35107万 | -0.17 | -3.98% |
| 2021-04-30 | 5.04 | 5.20 | 4.27 | 4.27 | 855513手 | 41669万 | -0.76 | -15.11% |
| 2021-03-31 | 5.10 | 5.29 | 4.88 | 5.03 | 934152手 | 47704万 | -0.10 | -1.95% |
| 2021-02-26 | 4.85 | 5.27 | 4.44 | 5.13 | 955717手 | 46625万 | 0.25 | 5.12% |
| 2021-01-29 | 5.38 | 5.40 | 4.60 | 4.88 | 1355242手 | 67763万 | -0.53 | -9.80% |
| 2020-12-31 | 6.01 | 6.09 | 5.26 | 5.41 | 1296694手 | 73454万 | -0.73 | -11.89% |
| 2020-11-30 | 5.77 | 6.39 | 5.50 | 6.14 | 3250703手 | 191275万 | 0.34 | 5.86% |
| 2020-10-30 | 5.46 | 5.80 | 5.05 | 5.80 | 754644手 | 41910万 | 0.36 | 6.62% |
| 2020-09-30 | 6.20 | 6.23 | 5.35 | 5.44 | 1097268手 | 63753万 | -0.77 | -12.40% |
| 2020-08-31 | 6.31 | 6.85 | 6.03 | 6.21 | 2133130手 | 135770万 | -0.06 | -0.96% |
| 2020-07-31 | 5.95 | 7.41 | 5.81 | 6.27 | 5774798手 | 369985万 | 0.30 | 5.03% |
| 2020-06-30 | 5.79 | 6.22 | 5.37 | 5.97 | 4317641手 | 245879万 | 0.12 | 2.05% |
| 2020-05-29 | 5.32 | 6.54 | 5.22 | 5.85 | 9930460手 | 581108万 | 1.01 | 20.87% |
| 2020-04-30 | 4.26 | 4.84 | 4.19 | 4.84 | 626552手 | 27875万 | 0.57 | 13.35% |
| 2020-03-31 | 4.72 | 5.05 | 4.16 | 4.27 | 950902手 | 43910万 | -0.43 | -9.15% |
| 2020-02-28 | 4.28 | 5.16 | 3.94 | 4.70 | 1366863手 | 64266万 | -0.06 | -1.26% |
| 2020-01-23 | 5.34 | 5.45 | 4.65 | 4.76 | 857637手 | 43874万 | -0.52 | -9.85% |
| 2019-12-31 | 4.26 | 5.60 | 4.15 | 5.28 | 1123014手 | 54157万 | 1.03 | 24.23% |
| 2019-11-29 | 4.14 | 4.59 | 4.08 | 4.25 | 517702手 | 22065万 | 0.11 | 2.66% |
| 2019-10-31 | 4.33 | 4.50 | 4.08 | 4.14 | 512872手 | 21925万 | -0.19 | -4.39% |
| 2019-09-30 | 4.28 | 4.67 | 4.25 | 4.33 | 665485手 | 29888万 | 0.05 | 1.17% |
| 2019-08-30 | 4.53 | 4.54 | 4.05 | 4.28 | 692157手 | 29745万 | -0.27 | -5.93% |
| 2019-07-31 | 5.15 | 5.23 | 4.51 | 4.55 | 727185手 | 35294万 | -0.56 | -10.96% |
| 2019-06-28 | 5.37 | 5.60 | 4.98 | 5.11 | 815773手 | 42420万 | -0.28 | -5.20% |
| 2019-05-31 | 5.70 | 5.90 | 4.95 | 5.39 | 1005511手 | 53897万 | -0.63 | -10.46% |
| 2019-04-30 | 6.59 | 7.35 | 5.76 | 6.02 | 1861109手 | 123694万 | -0.56 | -8.51% |
| 2019-03-29 | 5.67 | 7.48 | 5.57 | 6.58 | 3729481手 | 244627万 | 0.92 | 16.25% |
| 2019-02-28 | 4.70 | 6.04 | 4.65 | 5.66 | 1507572手 | 82168万 | 1.01 | 21.72% |
| 2019-01-31 | 6.08 | 6.12 | 4.60 | 4.65 | 1169106手 | 63465万 | -1.46 | -23.89% |
| 2018-12-28 | 5.63 | 6.18 | 5.28 | 6.11 | 1340999手 | 75580万 | 0.66 | 12.11% |
| 2018-11-30 | 4.74 | 7.14 | 4.66 | 5.45 | 3645418手 | 223324万 | 0.70 | 14.74% |
| 2018-10-31 | 5.03 | 5.15 | 4.14 | 4.75 | 683575手 | 32240万 | -0.34 | -6.68% |
| 2018-09-28 | 5.19 | 5.24 | 4.63 | 5.09 | 617332手 | 30541万 | -0.11 | -2.12% |
| 2018-08-31 | 5.56 | 5.63 | 5.05 | 5.20 | 547511手 | 28530万 | -0.40 | -7.14% |
| 2018-07-31 | 5.24 | 6.06 | 4.95 | 5.60 | 632654手 | 34441万 | 0.37 | 7.08% |
| 2018-06-29 | 6.31 | 6.47 | 5.00 | 5.23 | 569283手 | 32399万 | -1.14 | -17.90% |
| 2018-05-31 | 9.24 | 9.62 | 6.17 | 6.37 | 581915手 | 49316万 | -2.94 | -31.58% |
| 2018-04-27 | 9.55 | 9.86 | 8.92 | 9.31 | 520771手 | 48435万 | -0.19 | -2.00% |
| 2018-03-30 | 9.82 | 10.44 | 9.11 | 9.50 | 641325手 | 62887万 | -0.42 | -4.23% |
| 2018-02-28 | 10.15 | 10.23 | 8.88 | 9.92 | 339182手 | 33275万 | -0.21 | -2.07% |
| 2018-01-31 | 11.07 | 11.47 | 10.11 | 10.13 | 989607手 | 107968万 | -0.97 | -8.74% |
| 2017-12-29 | 10.39 | 11.57 | 10.30 | 11.10 | 716270手 | 78831万 | 0.63 | 6.02% |
| 2017-11-30 | 10.68 | 11.67 | 10.10 | 10.47 | 495127手 | 54297万 | -0.18 | -1.69% |
| 2017-10-31 | 11.08 | 11.18 | 10.10 | 10.65 | 321535手 | 34329万 | -0.39 | -3.53% |
| 2017-09-29 | 11.65 | 12.30 | 10.75 | 11.04 | 452140手 | 52068万 | -0.61 | -5.24% |
| 2017-08-31 | 11.87 | 11.97 | 11.23 | 11.65 | 376505手 | 43796万 | -0.24 | -2.02% |
| 2017-07-31 | 12.95 | 13.24 | 11.79 | 11.89 | 233943手 | 29127万 | -1.16 | -8.89% |
| 2017-06-30 | 12.10 | 13.56 | 11.88 | 13.05 | 277296手 | 35559万 | 0.81 | 6.62% |
| 2017-05-31 | 13.42 | 13.68 | 11.91 | 12.24 | 388108手 | 50037万 | -1.19 | -8.86% |
| 2017-04-28 | 14.20 | 15.83 | 12.96 | 13.43 | 881805手 | 128295万 | -0.07 | -0.52% |
| 2017-03-31 | 13.65 | 14.79 | 13.30 | 13.50 | 716357手 | 99330万 | -0.12 | -0.88% |
| 2017-02-28 | 13.58 | 14.47 | 13.07 | 13.62 | 346180手 | 47073万 | 0.04 | 0.29% |
| 2017-01-26 | 13.20 | 14.19 | 12.12 | 13.58 | 427425手 | 57219万 | 0.37 | 2.80% |
| 2016-12-30 | 12.82 | 15.50 | 12.62 | 13.21 | 1495910手 | 214519万 | 0.31 | 2.40% |
| 2016-11-30 | 12.60 | 14.17 | 11.95 | 12.90 | 747317手 | 97089万 | 0.31 | 2.46% |
| 2016-10-31 | 12.05 | 13.10 | 11.72 | 12.59 | 623774手 | 77247万 | 0.33 | 2.69% |
| 2016-09-30 | 12.92 | 13.15 | 11.66 | 12.26 | 646317手 | 79945万 | -0.56 | -4.37% |
| 2016-08-31 | 11.45 | 13.30 | 10.91 | 12.82 | 1392963手 | 172737万 | 1.23 | 10.61% |
| 2016-07-29 | 10.35 | 11.88 | 10.20 | 11.59 | 1324007手 | 147386万 | 1.26 | 12.20% |
| 2016-06-30 | 10.01 | 10.68 | 9.51 | 10.33 | 577529手 | 58364万 | 0.31 | 3.09% |
| 2016-05-31 | 11.00 | 11.45 | 9.39 | 10.02 | 781539手 | 80969万 | -0.99 | -8.99% |
| 2016-04-29 | 11.35 | 12.79 | 10.95 | 11.01 | 1268091手 | 149575万 | -0.38 | -3.34% |
| 2016-03-31 | 9.34 | 11.71 | 9.25 | 11.39 | 1880757手 | 201578万 | 2.08 | 22.34% |
| 2016-02-29 | 9.88 | 10.99 | 8.99 | 9.31 | 1600598手 | 162812万 | -0.67 | -6.71% |
| 2016-01-29 | 13.99 | 14.40 | 8.52 | 9.98 | 2219758手 | 235797万 | -4.01 | -28.66% |
| 2015-12-31 | 11.89 | 14.90 | 11.30 | 13.99 | 2870854手 | 385932万 | 2.17 | 18.36% |
| 2015-11-30 | 11.25 | 13.23 | 11.19 | 11.82 | 1450183手 | 176391万 | 0.16 | 1.37% |
| 2015-10-30 | 9.11 | 11.66 | 8.99 | 11.66 | 1190823手 | 122793万 | 2.82 | 31.90% |
| 2015-09-30 | 9.90 | 10.20 | 7.95 | 8.84 | 1051120手 | 95391万 | -0.85 | -8.77% |
| 2015-08-31 | 11.50 | 13.30 | 8.16 | 9.69 | 1787851手 | 199781万 | -1.80 | -15.67% |
| 2015-07-31 | 14.85 | 15.48 | 9.36 | 11.49 | 2140214手 | 257722万 | -3.65 | -24.11% |
| 2015-06-30 | 18.00 | 21.86 | 13.13 | 15.14 | 2403274手 | 452722万 | -2.73 | -15.28% |
| 2015-05-29 | 16.10 | 19.96 | 15.20 | 17.87 | 1367422手 | 236812万 | 1.32 | 8.28% |
| 2015-04-30 | 16.35 | 17.70 | 15.58 | 15.95 | 1944438手 | 323741万 | -0.28 | -1.73% |
| 2015-03-31 | 14.81 | 17.10 | 14.10 | 16.23 | 1669854手 | 256934万 | 1.51 | 10.24% |
| 2015-02-27 | 12.95 | 15.06 | 12.90 | 14.75 | 1077988手 | 151707万 | 1.37 | 10.24% |
| 2015-01-29 | 11.75 | 13.65 | 11.53 | 13.38 | 890567手 | 111669万 | 1.66 | 14.16% |
| 2014-12-31 | 12.75 | 13.45 | 11.01 | 11.72 | 994343手 | 122657万 | -1.03 | -8.08% |
| 2014-11-28 | 12.16 | 13.20 | 11.48 | 12.75 | 425017手 | 52259万 | 0.68 | 5.63% |
| 2014-10-30 | 12.91 | 13.13 | 11.75 | 12.07 | 327743手 | 40425万 | -0.29 | -2.21% |
| 2014-09-30 | 11.15 | 13.74 | 11.10 | 13.15 | 966034手 | 125232万 | 2.05 | 18.47% |
| 2014-08-29 | 10.66 | 11.41 | 10.41 | 11.10 | 677168手 | 73565万 | 0.63 | 5.88% |
| 2014-07-31 | 9.78 | 10.81 | 9.58 | 10.72 | 580341手 | 59191万 | 0.92 | 9.39% |
| 2014-06-30 | 9.34 | 9.86 | 9.18 | 9.80 | 481130手 | 46415万 | 0.47 | 5.04% |
| 2014-05-30 | 9.60 | 9.90 | 9.20 | 9.33 | 229212手 | 21897万 | -0.17 | -1.79% |
| 2014-04-30 | 10.24 | 10.71 | 9.12 | 9.50 | 581514手 | 59379万 | -0.79 | -7.68% |
| 2014-03-31 | 10.24 | 11.74 | 9.99 | 10.29 | 1088363手 | 117990万 | 0.02 | 0.20% |
| 2014-02-28 | 10.32 | 11.99 | 9.95 | 10.27 | 1156714手 | 127908万 | -0.23 | -2.19% |
| 2014-01-30 | 11.69 | 11.69 | 10.10 | 10.50 | 1075955手 | 115959万 | -1.24 | -10.56% |
| 2013-12-31 | 11.09 | 13.78 | 10.24 | 11.74 | 3384620手 | 418384万 | 0.54 | 4.82% |
| 2013-11-29 | 9.85 | 11.60 | 9.23 | 11.20 | 2849282手 | 303306万 | 1.06 | 10.45% |
| 2013-10-31 | 9.39 | 11.85 | 8.86 | 10.14 | 2344450手 | 249413万 | 0.75 | 7.99% |
| 2013-09-30 | 9.72 | 10.32 | 9.28 | 9.39 | 927381手 | 90727万 | -0.33 | -3.40% |
2319.12 (1.00%)
19664.10 -1.06%
