| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-05 | 14.80 | 15.22 | 14.57 | 14.58 | 361692手 | 53810万 | -0.20 | -1.35% |
| 2023-11-30 | 14.25 | 15.54 | 13.90 | 14.78 | 4421269手 | 656800万 | 0.40 | 2.78% |
| 2023-10-31 | 13.66 | 16.00 | 13.54 | 14.38 | 6167333手 | 919292万 | 0.72 | 5.27% |
| 2023-09-28 | 13.28 | 15.47 | 12.81 | 13.66 | 4301937手 | 605299万 | 0.17 | 1.26% |
| 2023-08-31 | 14.17 | 14.50 | 11.66 | 13.49 | 1637197手 | 217484万 | -0.68 | -4.80% |
| 2023-07-31 | 14.95 | 15.22 | 13.97 | 14.17 | 1155546手 | 168663万 | -0.77 | -5.15% |
| 2023-06-30 | 14.21 | 15.87 | 14.10 | 14.94 | 1227881手 | 185777万 | 3.98 | 36.31% |
| 2022-06-23 | 11.05 | 11.95 | 10.53 | 10.96 | 1178596手 | 131549万 | -0.08 | -0.72% |
| 2022-05-31 | 9.21 | 11.22 | 8.95 | 11.04 | 1243676手 | 123946万 | 1.83 | 19.87% |
| 2022-04-29 | 13.44 | 13.44 | 8.41 | 9.21 | 1155936手 | 123305万 | -4.19 | -31.27% |
| 2022-03-31 | 14.49 | 14.75 | 12.82 | 13.40 | 1007442手 | 140363万 | -1.13 | -7.78% |
| 2022-02-28 | 13.70 | 14.75 | 13.47 | 14.53 | 809198手 | 113989万 | 1.03 | 7.63% |
| 2022-01-28 | 15.62 | 15.97 | 13.21 | 13.50 | 1066583手 | 157712万 | -2.16 | -13.79% |
| 2021-12-31 | 18.25 | 19.38 | 15.08 | 15.66 | 2192265手 | 372883万 | -2.65 | -14.47% |
| 2021-11-30 | 16.19 | 18.68 | 16.10 | 18.31 | 2299400手 | 403110万 | 2.26 | 14.08% |
| 2021-10-29 | 15.31 | 17.48 | 14.49 | 16.05 | 1457544手 | 235331万 | 0.84 | 5.52% |
| 2021-09-30 | 14.10 | 16.79 | 13.21 | 15.21 | 1991785手 | 300940万 | 1.17 | 8.33% |
| 2021-08-31 | 13.57 | 14.65 | 12.68 | 14.04 | 1633388手 | 223857万 | 0.47 | 3.46% |
| 2021-07-30 | 15.75 | 15.89 | 12.00 | 13.57 | 1969747手 | 271465万 | -2.23 | -14.11% |
| 2021-06-30 | 16.47 | 16.84 | 14.95 | 15.80 | 1890993手 | 297388万 | -0.56 | -3.42% |
| 2021-05-31 | 17.02 | 18.80 | 14.91 | 16.36 | 2074485手 | 344149万 | -0.47 | -2.79% |
| 2021-04-30 | 12.82 | 17.48 | 12.78 | 16.83 | 2139124手 | 334198万 | 4.04 | 31.59% |
| 2021-03-31 | 13.30 | 13.66 | 11.32 | 12.79 | 1309634手 | 165678万 | -0.66 | -4.91% |
| 2021-02-26 | 13.50 | 14.09 | 11.11 | 13.45 | 1924380手 | 247110万 | -0.31 | -2.25% |
| 2021-01-29 | 8.52 | 14.57 | 8.50 | 13.76 | 3489988手 | 407470万 | 5.15 | 59.81% |
| 2020-12-31 | 6.21 | 10.13 | 6.21 | 8.61 | 1202580手 | 108556万 | 2.70 | 45.69% |
| 2020-11-27 | 5.80 | 6.18 | 5.79 | 5.91 | 730082手 | 43888万 | 0.08 | 1.37% |
| 2020-10-30 | 5.76 | 6.16 | 5.75 | 5.83 | 450082手 | 26912万 | 0.11 | 1.92% |
| 2020-09-30 | 6.15 | 6.25 | 5.62 | 5.72 | 809299手 | 48225万 | -0.44 | -7.14% |
| 2020-08-31 | 5.99 | 6.88 | 5.98 | 6.16 | 1436924手 | 92549万 | 0.17 | 2.84% |
| 2020-07-31 | 5.60 | 6.34 | 5.50 | 5.99 | 1876356手 | 111702万 | 0.39 | 6.96% |
| 2020-06-30 | 5.70 | 6.00 | 5.40 | 5.60 | 932062手 | 53213万 | -0.06 | -1.06% |
| 2020-05-29 | 6.09 | 6.16 | 5.49 | 5.66 | 915521手 | 52935万 | -0.42 | -6.91% |
| 2020-04-30 | 7.01 | 7.90 | 5.75 | 6.08 | 2079731手 | 141057万 | -0.96 | -13.64% |
| 2020-03-31 | 7.66 | 8.27 | 6.32 | 7.04 | 2807089手 | 203206万 | -0.48 | -6.38% |
| 2020-02-28 | 6.38 | 8.05 | 6.06 | 7.52 | 3390363手 | 242315万 | 0.80 | 11.90% |
| 2020-01-23 | 5.90 | 6.95 | 5.90 | 6.72 | 1550562手 | 100475万 | 0.91 | 15.66% |
| 2019-12-31 | 4.97 | 6.10 | 4.75 | 5.81 | 963977手 | 51712万 | 0.84 | 16.90% |
| 2019-11-29 | 5.63 | 5.71 | 4.68 | 4.97 | 899022手 | 45854万 | -0.66 | -11.72% |
| 2019-10-31 | 6.08 | 6.15 | 5.63 | 5.63 | 636869手 | 37721万 | -0.45 | -7.40% |
| 2019-09-30 | 6.32 | 6.84 | 6.07 | 6.08 | 1126855手 | 71441万 | -0.39 | -6.03% |
| 2019-08-30 | 6.81 | 6.93 | 5.90 | 6.47 | 1089760手 | 69625万 | -0.36 | -5.27% |
| 2019-07-31 | 6.27 | 7.19 | 5.99 | 6.83 | 1662568手 | 109531万 | 0.73 | 11.97% |
| 2019-06-28 | 5.87 | 6.10 | 5.36 | 6.10 | 797528手 | 45754万 | 0.22 | 3.74% |
| 2019-05-31 | 6.49 | 6.52 | 5.72 | 5.88 | 1207071手 | 72657万 | -0.84 | -12.50% |
| 2019-04-30 | 5.58 | 8.12 | 5.58 | 6.72 | 3248222手 | 223982万 | 1.14 | 20.43% |
| 2019-03-29 | 4.81 | 6.03 | 4.71 | 5.58 | 2096638手 | 109699万 | 0.75 | 15.53% |
| 2019-02-28 | 4.28 | 4.87 | 4.28 | 4.83 | 711605手 | 33383万 | 0.55 | 12.85% |
| 2019-01-31 | 4.89 | 4.89 | 4.27 | 4.28 | 774889手 | 35904万 | -0.48 | -10.08% |
| 2018-12-28 | 4.45 | 5.00 | 4.39 | 4.76 | 702867手 | 32718万 | 0.39 | 8.92% |
| 2018-11-30 | 4.14 | 4.88 | 4.11 | 4.37 | 834774手 | 37423万 | 0.20 | 4.80% |
| 2018-10-31 | 4.86 | 4.90 | 3.52 | 4.17 | 660941手 | 26964万 | -0.73 | -14.90% |
| 2018-09-28 | 4.98 | 5.39 | 4.78 | 4.90 | 475502手 | 24050万 | -0.09 | -1.80% |
| 2018-08-31 | 4.57 | 5.34 | 4.46 | 4.99 | 1082021手 | 53578万 | 0.47 | 10.40% |
| 2018-07-31 | 4.70 | 4.72 | 4.23 | 4.52 | 747130手 | 33289万 | -0.16 | -3.42% |
| 2018-06-29 | 4.83 | 5.15 | 4.34 | 4.68 | 959347手 | 45601万 | -0.17 | -3.50% |
| 2018-05-31 | 6.75 | 6.75 | 4.82 | 4.85 | 1863937手 | 108240万 | -1.58 | -24.57% |
| 2017-10-26 | 6.46 | 6.62 | 5.88 | 6.43 | 975962手 | 61339万 | 0.04 | 0.63% |
| 2017-09-29 | 6.38 | 6.83 | 6.13 | 6.39 | 1471224手 | 95076万 | 0.02 | 0.31% |
| 2017-08-31 | 5.84 | 6.55 | 5.63 | 6.37 | 1692068手 | 102340万 | 0.53 | 9.07% |
| 2017-07-31 | 6.46 | 6.64 | 5.62 | 5.84 | 1303767手 | 79960万 | -0.65 | -10.02% |
| 2017-06-30 | 5.81 | 6.66 | 5.55 | 6.49 | 1625086手 | 101831万 | 0.67 | 11.51% |
| 2017-05-31 | 6.30 | 6.89 | 5.33 | 5.82 | 1955153手 | 119068万 | -0.50 | -7.91% |
| 2017-04-28 | 8.21 | 8.88 | 6.02 | 6.32 | 3130041手 | 234405万 | -2.14 | -25.30% |
| 2017-03-31 | 9.98 | 10.18 | 8.41 | 8.46 | 3973721手 | 371719万 | -1.56 | -15.57% |
| 2017-02-28 | 9.31 | 10.79 | 9.18 | 10.02 | 6828475手 | 693795万 | 0.66 | 7.05% |
| 2017-01-26 | 9.36 | 12.01 | 8.88 | 9.36 | 11720241手 | 1219029万 | 0.00 | 0.00% |
| 2016-12-30 | 9.05 | 10.48 | 8.26 | 9.36 | 8104245手 | 759364万 | 0.25 | 2.74% |
| 2016-11-30 | 9.32 | 10.36 | 8.79 | 9.11 | 8617965手 | 823768万 | -0.29 | -3.08% |
| 2016-10-31 | 8.38 | 9.44 | 8.19 | 9.40 | 9712196手 | 855779万 | 1.37 | 17.06% |
| 2016-09-30 | 7.84 | 8.03 | 6.88 | 8.03 | 3605937手 | 266215万 | 0.16 | 2.03% |
| 2016-08-31 | 7.03 | 8.48 | 6.72 | 7.87 | 7043904手 | 546079万 | 0.48 | 6.50% |
| 2016-03-02 | 6.36 | 7.39 | 6.30 | 7.39 | 671521手 | 47106万 | 1.05 | 16.56% |
| 2016-02-29 | 6.00 | 7.70 | 5.67 | 6.34 | 3505535手 | 240498万 | 0.27 | 4.45% |
| 2016-01-29 | 9.87 | 10.03 | 5.68 | 6.07 | 3543255手 | 254560万 | -3.66 | -37.62% |
| 2015-12-31 | 10.69 | 10.84 | 9.03 | 9.73 | 6889711手 | 686518万 | -1.26 | -11.46% |
| 2015-11-30 | 8.97 | 10.99 | 8.41 | 10.99 | 9540169手 | 908088万 | 1.66 | 17.79% |
| 2015-10-30 | 7.79 | 9.65 | 7.55 | 9.33 | 8415446手 | 724003万 | 1.93 | 26.08% |
| 2015-09-30 | 8.72 | 8.72 | 5.90 | 7.40 | 7876295手 | 586512万 | -1.31 | -15.04% |
| 2015-08-31 | 10.50 | 13.50 | 7.11 | 8.71 | 14746170手 | 1584459万 | -1.85 | -17.52% |
| 2015-07-31 | 10.90 | 11.94 | 5.27 | 10.56 | 15096820手 | 1416273万 | -0.46 | -4.17% |
| 2015-06-30 | 15.00 | 16.00 | 9.46 | 11.02 | 9702746手 | 1376201万 | -4.58 | -29.36% |
| 2015-05-29 | 10.60 | 16.34 | 9.24 | 15.60 | 7032556手 | 865385万 | 3.57 | 33.65% |
| 2015-04-30 | 9.04 | 11.86 | 9.02 | 10.61 | 6580632手 | 684057万 | 1.52 | 16.72% |
| 2015-03-31 | 8.16 | 9.50 | 7.98 | 9.09 | 5507756手 | 490185万 | 1.14 | 14.06% |
| 2015-02-27 | 7.31 | 8.40 | 7.12 | 8.11 | 1303542手 | 99611万 | 0.58 | 7.74% |
| 2015-01-29 | 7.45 | 7.82 | 6.62 | 7.49 | 1821239手 | 133936万 | 0.04 | 0.54% |
| 2014-12-31 | 7.80 | 9.28 | 7.17 | 7.45 | 4885917手 | 413927万 | -0.37 | -4.73% |
| 2014-11-28 | 7.53 | 8.12 | 6.97 | 7.82 | 1894934手 | 144370万 | 0.53 | 7.27% |
| 2014-10-30 | 7.44 | 7.54 | 6.81 | 7.29 | 1402411手 | 101849万 | -0.22 | -2.88% |
| 2014-09-30 | 6.06 | 7.87 | 5.97 | 7.65 | 3697554手 | 260256万 | 1.53 | 25.00% |
| 2014-08-22 | 6.38 | 6.75 | 6.06 | 6.12 | 3653526手 | 230793万 | -0.30 | -4.67% |
| 2014-07-31 | 5.27 | 6.64 | 5.18 | 6.42 | 7084112手 | 422050万 | 1.15 | 21.82% |
| 2014-06-30 | 4.70 | 5.63 | 4.48 | 5.27 | 5653848手 | 278455万 | 0.69 | 15.07% |
| 2014-05-30 | 4.80 | 4.96 | 4.05 | 4.58 | 3085142手 | 137776万 | -0.27 | -5.57% |
| 2014-04-30 | 3.63 | 5.00 | 3.61 | 4.85 | 5550878手 | 245232万 | 1.22 | 33.61% |
| 2014-03-31 | 3.70 | 4.08 | 3.53 | 3.63 | 1797880手 | 67706万 | -0.08 | -2.16% |
| 2014-02-28 | 3.29 | 3.97 | 3.25 | 3.71 | 2278539手 | 83618万 | 0.41 | 12.42% |
| 2014-01-30 | 3.30 | 3.38 | 3.01 | 3.30 | 1197895手 | 38803万 | -0.02 | -0.60% |
| 2013-12-31 | 3.90 | 3.90 | 3.18 | 3.32 | 2340142手 | 83163万 | -0.73 | -18.02% |
2319.12 (1.00%)
19664.10 -1.06%
