| 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 | 8.08 | 8.37 | 7.59 | 7.59 | 4995108手 | 396486万 | -0.79 | -9.43% |
| 2023-11-30 | 7.03 | 9.03 | 6.90 | 8.38 | 10457439手 | 827339万 | 1.36 | 19.37% |
| 2023-10-31 | 6.81 | 7.12 | 6.36 | 7.02 | 2684700手 | 181835万 | 0.22 | 3.23% |
| 2023-09-28 | 6.54 | 6.86 | 6.36 | 6.80 | 1958661手 | 130552万 | 0.26 | 3.98% |
| 2023-08-31 | 6.67 | 6.82 | 6.26 | 6.54 | 2773109手 | 183293万 | -0.14 | -2.10% |
| 2023-07-31 | 6.42 | 6.73 | 6.42 | 6.68 | 1553778手 | 102673万 | 0.26 | 4.05% |
| 2023-06-30 | 6.41 | 6.50 | 6.20 | 6.42 | 624299手 | 39733万 | -0.23 | -3.46% |
| 2022-06-23 | 6.43 | 6.74 | 6.25 | 6.65 | 2044097手 | 132072万 | 0.22 | 3.42% |
| 2022-05-31 | 6.25 | 7.47 | 6.24 | 6.43 | 6851533手 | 471223万 | 0.03 | 0.47% |
| 2022-04-29 | 7.02 | 7.23 | 5.61 | 6.40 | 3552819手 | 231325万 | -0.67 | -9.48% |
| 2022-03-31 | 6.70 | 7.53 | 6.06 | 7.07 | 5118338手 | 351829万 | 0.38 | 5.68% |
| 2022-02-28 | 6.66 | 6.82 | 6.59 | 6.69 | 1331649手 | 89316万 | 0.07 | 1.06% |
| 2022-01-28 | 7.51 | 7.85 | 6.51 | 6.62 | 5146447手 | 381613万 | -0.87 | -11.62% |
| 2021-12-31 | 7.14 | 7.61 | 6.91 | 7.49 | 3796351手 | 273009万 | 0.20 | 2.74% |
| 2021-11-30 | 6.79 | 7.38 | 6.76 | 7.29 | 1970059手 | 139346万 | 0.51 | 7.52% |
| 2021-10-29 | 7.01 | 7.14 | 6.68 | 6.78 | 836537手 | 58415万 | -0.23 | -3.28% |
| 2021-09-30 | 7.01 | 7.25 | 6.95 | 7.01 | 1713232手 | 121995万 | -0.02 | -0.28% |
| 2021-08-31 | 7.58 | 7.96 | 6.93 | 7.03 | 3765547手 | 280536万 | -0.46 | -6.14% |
| 2021-07-30 | 7.35 | 7.51 | 6.93 | 7.49 | 2582136手 | 188173万 | 0.13 | 1.77% |
| 2021-06-30 | 7.71 | 7.92 | 7.22 | 7.36 | 1864680手 | 139344万 | -0.36 | -4.66% |
| 2021-05-31 | 7.98 | 7.98 | 7.41 | 7.72 | 3160821手 | 243569万 | -0.23 | -2.89% |
| 2021-04-30 | 7.27 | 8.20 | 7.18 | 7.95 | 4079942手 | 312326万 | 0.71 | 9.81% |
| 2021-03-31 | 7.49 | 7.61 | 7.14 | 7.24 | 1725406手 | 126670万 | -0.25 | -3.34% |
| 2021-02-26 | 7.20 | 7.80 | 7.10 | 7.49 | 1658153手 | 123340万 | 0.30 | 4.17% |
| 2021-01-29 | 9.41 | 9.86 | 7.12 | 7.19 | 5504441手 | 481897万 | -2.18 | -23.27% |
| 2020-12-31 | 9.05 | 10.00 | 8.71 | 9.37 | 4463487手 | 413677万 | 0.35 | 3.88% |
| 2020-11-30 | 9.09 | 9.55 | 8.88 | 9.02 | 2725206手 | 248459万 | -0.15 | -1.64% |
| 2020-10-30 | 9.29 | 10.04 | 9.12 | 9.17 | 4054744手 | 390390万 | -0.02 | -0.22% |
| 2020-09-30 | 9.35 | 9.57 | 8.64 | 9.19 | 3683602手 | 338308万 | -0.11 | -1.18% |
| 2020-08-31 | 10.69 | 10.92 | 8.91 | 9.30 | 5959452手 | 595742万 | -1.36 | -12.76% |
| 2020-07-31 | 9.13 | 11.15 | 8.99 | 10.66 | 14718760手 | 1490552万 | 1.49 | 16.25% |
| 2020-06-30 | 8.23 | 10.15 | 8.16 | 9.17 | 9866402手 | 895646万 | 1.01 | 12.38% |
| 2020-05-29 | 8.66 | 9.10 | 7.87 | 8.16 | 4941879手 | 426850万 | -0.63 | -7.17% |
| 2020-04-30 | 9.50 | 11.20 | 8.45 | 8.79 | 12545444手 | 1270751万 | -0.79 | -8.25% |
| 2020-03-31 | 12.19 | 13.52 | 9.36 | 9.58 | 21016850手 | 2397445万 | -2.42 | -20.17% |
| 2020-02-28 | 12.53 | 18.35 | 11.38 | 12.00 | 31414924手 | 4220910万 | 0.61 | 5.36% |
| 2020-01-23 | 7.48 | 11.39 | 7.11 | 11.39 | 15291786手 | 1316664万 | 4.18 | 57.98% |
| 2019-12-31 | 6.29 | 7.21 | 6.19 | 7.21 | 4470123手 | 293356万 | 0.90 | 14.26% |
| 2019-11-29 | 6.17 | 7.06 | 6.16 | 6.31 | 5533564手 | 365309万 | 0.14 | 2.27% |
| 2019-10-31 | 6.23 | 6.47 | 6.10 | 6.17 | 1484060手 | 93406万 | -0.06 | -0.96% |
| 2019-09-30 | 6.50 | 7.10 | 6.17 | 6.23 | 3941619手 | 265494万 | -0.29 | -4.45% |
| 2019-08-30 | 6.51 | 7.15 | 5.85 | 6.52 | 4612239手 | 303332万 | -0.09 | -1.36% |
| 2019-07-31 | 6.79 | 6.94 | 6.40 | 6.61 | 4146200手 | 279896万 | -0.05 | -0.75% |
| 2019-06-28 | 8.46 | 8.81 | 6.52 | 6.66 | 3049683手 | 226443万 | -1.91 | -22.29% |
| 2019-05-31 | 8.99 | 9.08 | 8.22 | 8.57 | 3306873手 | 285930万 | -0.73 | -7.85% |
| 2019-04-30 | 9.96 | 12.84 | 9.06 | 9.30 | 12781261手 | 1388041万 | -0.61 | -6.16% |
| 2019-03-29 | 9.41 | 10.75 | 9.06 | 9.91 | 11108270手 | 1108185万 | 0.50 | 5.31% |
| 2019-02-28 | 7.68 | 9.96 | 7.68 | 9.41 | 5544125手 | 497180万 | 1.77 | 23.17% |
| 2019-01-31 | 7.58 | 8.76 | 7.20 | 7.64 | 3842535手 | 311291万 | 0.09 | 1.19% |
| 2018-12-28 | 9.52 | 9.78 | 7.32 | 7.55 | 2916574手 | 261229万 | -1.82 | -19.42% |
| 2018-11-30 | 9.25 | 10.30 | 9.05 | 9.37 | 5733006手 | 550408万 | 0.14 | 1.52% |
| 2018-10-31 | 12.18 | 12.50 | 8.53 | 9.23 | 5314390手 | 552924万 | -3.24 | -25.98% |
| 2018-09-28 | 12.40 | 12.88 | 10.88 | 12.47 | 6425166手 | 768354万 | 0.12 | 0.97% |
| 2018-08-31 | 12.84 | 13.65 | 10.13 | 12.35 | 12184472手 | 1469496万 | -0.21 | -1.67% |
| 2018-07-31 | 10.09 | 14.18 | 9.88 | 12.56 | 11636084手 | 1422317万 | 2.49 | 24.73% |
| 2018-06-29 | 10.11 | 10.38 | 8.55 | 10.07 | 4130872手 | 402725万 | -0.14 | -1.37% |
| 2018-05-31 | 9.58 | 11.66 | 9.57 | 10.21 | 9317035手 | 1010480万 | 0.68 | 7.13% |
| 2018-04-27 | 10.13 | 10.91 | 9.27 | 9.53 | 4278360手 | 434824万 | -0.57 | -5.64% |
| 2018-03-30 | 11.43 | 11.84 | 8.96 | 10.10 | 9028817手 | 971636万 | -1.35 | -11.79% |
| 2018-02-28 | 9.49 | 12.66 | 8.77 | 11.45 | 9017793手 | 962774万 | 2.12 | 22.72% |
| 2018-01-31 | 7.97 | 9.76 | 7.82 | 9.33 | 8458402手 | 751042万 | 1.38 | 17.36% |
| 2017-12-29 | 7.71 | 8.07 | 7.26 | 7.95 | 990079手 | 75392万 | 0.24 | 3.11% |
| 2017-11-30 | 8.09 | 8.35 | 7.48 | 7.71 | 1036506手 | 81690万 | -0.37 | -4.58% |
| 2017-10-31 | 8.65 | 9.04 | 7.90 | 8.08 | 1818610手 | 156603万 | -0.51 | -5.94% |
| 2017-09-29 | 8.60 | 9.05 | 8.45 | 8.59 | 2505247手 | 216569万 | -0.03 | -0.35% |
| 2017-08-31 | 8.37 | 9.77 | 8.15 | 8.62 | 5677928手 | 506902万 | 0.25 | 2.99% |
| 2017-07-31 | 7.98 | 8.66 | 7.40 | 8.37 | 2756340手 | 224672万 | 0.46 | 5.82% |
| 2017-06-30 | 7.58 | 8.25 | 7.23 | 7.91 | 1274806手 | 98618万 | 0.26 | 3.40% |
| 2017-05-31 | 8.88 | 8.96 | 7.25 | 7.65 | 1187247手 | 96250万 | -1.26 | -14.14% |
| 2017-04-28 | 9.35 | 9.76 | 8.51 | 8.91 | 1610402手 | 149380万 | -0.46 | -4.91% |
| 2017-03-31 | 10.22 | 10.31 | 9.24 | 9.37 | 2943403手 | 292961万 | -0.83 | -8.14% |
| 2017-02-28 | 9.53 | 11.44 | 9.41 | 10.20 | 6469387手 | 679875万 | 0.67 | 7.03% |
| 2017-01-26 | 9.72 | 10.35 | 8.67 | 9.53 | 3178682手 | 309495万 | -0.18 | -1.85% |
| 2016-12-30 | 10.38 | 10.97 | 9.02 | 9.71 | 3536614手 | 346388万 | -0.76 | -7.26% |
| 2016-11-30 | 9.93 | 10.85 | 9.84 | 10.47 | 3320060手 | 345819万 | 0.53 | 5.33% |
| 2016-10-31 | 9.95 | 10.39 | 9.77 | 9.94 | 2821616手 | 283545万 | 0.10 | 1.02% |
| 2016-09-30 | 9.56 | 11.68 | 9.50 | 9.84 | 8061532手 | 842167万 | 0.31 | 3.25% |
| 2016-08-31 | 9.00 | 9.59 | 8.72 | 9.53 | 2625005手 | 241623万 | 0.44 | 4.84% |
| 2016-07-29 | 8.95 | 10.14 | 8.88 | 9.09 | 3866356手 | 369981万 | 0.14 | 1.56% |
| 2016-06-30 | 9.10 | 9.30 | 8.40 | 8.95 | 1933398手 | 172390万 | -0.18 | -1.97% |
| 2016-05-31 | 9.41 | 10.20 | 8.50 | 9.13 | 2384423手 | 220104万 | -0.39 | -4.10% |
| 2016-04-29 | 9.83 | 10.70 | 9.19 | 9.52 | 4409777手 | 444398万 | -0.38 | -3.84% |
| 2016-03-31 | 8.55 | 10.28 | 8.15 | 9.90 | 6167389手 | 585549万 | 1.46 | 17.30% |
| 2016-02-29 | 9.20 | 11.15 | 8.33 | 8.44 | 5464436手 | 539456万 | -0.96 | -10.21% |
| 2016-01-29 | 13.45 | 13.54 | 7.53 | 9.40 | 5099613手 | 502723万 | -3.95 | -29.59% |
| 2015-12-31 | 12.30 | 14.14 | 11.82 | 13.35 | 6126610手 | 796275万 | 0.99 | 8.01% |
| 2015-11-30 | 11.98 | 14.79 | 11.51 | 12.36 | 9089946手 | 1217739万 | -0.17 | -1.36% |
| 2015-10-30 | 10.08 | 13.40 | 9.98 | 12.53 | 9099252手 | 1065199万 | 2.85 | 29.44% |
| 2015-09-30 | 10.25 | 11.22 | 8.59 | 9.68 | 7373292手 | 728618万 | -0.90 | -8.51% |
| 2015-08-31 | 11.00 | 15.75 | 8.50 | 10.58 | 12228101手 | 1578767万 | -0.83 | -7.27% |
| 2015-07-31 | 15.60 | 16.51 | 7.78 | 11.41 | 9338187手 | 1113463万 | -4.86 | -29.87% |
| 2015-06-30 | 17.75 | 25.75 | 14.16 | 16.27 | 12602888手 | 2649418万 | 0.13 | 0.81% |
| 2015-05-29 | 12.56 | 16.63 | 11.41 | 16.14 | 6665268手 | 961114万 | 1.99 | 15.69% |
| 2015-04-30 | 10.87 | 13.76 | 10.70 | 12.68 | 8677912手 | 1056012万 | 1.82 | 16.76% |
| 2015-03-31 | 8.88 | 10.94 | 8.77 | 10.86 | 9689264手 | 935695万 | 1.42 | 16.08% |
| 2015-02-27 | 8.70 | 9.10 | 7.95 | 8.83 | 2894718手 | 248385万 | -0.05 | -0.56% |
| 2015-01-29 | 7.60 | 9.83 | 7.30 | 8.85 | 8188197手 | 699094万 | 0.93 | 11.74% |
| 2014-12-31 | 9.33 | 9.63 | 7.23 | 7.92 | 6412117手 | 555858万 | -1.25 | -13.63% |
| 2014-11-28 | 9.38 | 9.84 | 8.41 | 9.17 | 3929202手 | 367248万 | -0.61 | -6.24% |
| 2014-10-30 | 7.62 | 10.62 | 7.50 | 9.78 | 7610066手 | 723315万 | 0.66 | 9.32% |
| 2014-09-30 | 6.16 | 7.38 | 6.14 | 7.08 | 3089800手 | 211808万 | 0.86 | 13.83% |
| 2014-08-29 | 5.60 | 7.46 | 5.56 | 6.22 | 8640671手 | 573196万 | 1.04 | 18.61% |
| 2014-07-31 | 4.99 | 5.72 | 4.95 | 5.59 | 2305062手 | 123385万 | 0.60 | 12.02% |
| 2014-06-30 | 5.00 | 5.20 | 4.76 | 4.99 | 699494手 | 34923万 | -0.02 | -0.40% |
| 2014-05-30 | 5.12 | 5.23 | 4.85 | 5.01 | 858070手 | 43275万 | -0.11 | -2.15% |
| 2014-04-30 | 5.44 | 6.30 | 5.00 | 5.12 | 4634926手 | 266311万 | -0.39 | -7.08% |
| 2014-03-31 | 4.96 | 5.66 | 4.89 | 5.51 | 2940899手 | 154178万 | 0.56 | 11.31% |
| 2014-02-28 | 5.11 | 5.48 | 4.78 | 4.95 | 2399463手 | 124403万 | -0.24 | -4.62% |
| 2014-01-30 | 4.90 | 5.57 | 4.40 | 5.19 | 2593694手 | 129182万 | 0.30 | 6.13% |
| 2013-12-31 | 4.82 | 5.73 | 4.65 | 4.89 | 4316920手 | 225002万 | -0.03 | -0.61% |
2319.12 (1.00%)
19664.10 -1.06%
