| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-01 | 7.75 | 7.79 | 7.60 | 7.77 | 139571手 | 10776万 | -0.03 | -0.39% |
| 2023-11-30 | 7.60 | 8.23 | 7.38 | 7.80 | 2610332手 | 201254万 | 0.23 | 3.04% |
| 2023-10-31 | 8.00 | 8.19 | 7.25 | 7.57 | 921948手 | 71448万 | -0.45 | -5.61% |
| 2023-09-28 | 8.12 | 8.80 | 7.81 | 8.02 | 1080126手 | 90322万 | -0.08 | -0.99% |
| 2023-08-31 | 9.06 | 9.68 | 8.10 | 8.10 | 1392837手 | 122226万 | -0.97 | -10.70% |
| 2023-07-31 | 8.11 | 9.45 | 8.07 | 9.07 | 3152851手 | 282263万 | 0.98 | 12.11% |
| 2023-06-30 | 8.18 | 8.32 | 7.71 | 8.09 | 464720手 | 37183万 | -1.60 | -16.51% |
| 2022-06-23 | 8.80 | 10.25 | 8.52 | 9.69 | 1992713手 | 187243万 | 0.90 | 10.24% |
| 2022-05-31 | 7.59 | 9.17 | 7.17 | 8.79 | 1404375手 | 113885万 | 1.24 | 16.42% |
| 2022-04-29 | 9.59 | 11.00 | 6.72 | 7.55 | 1199571手 | 102882万 | -2.02 | -21.11% |
| 2022-03-31 | 11.21 | 11.87 | 8.98 | 9.57 | 1929461手 | 199735万 | -1.70 | -15.08% |
| 2022-02-28 | 10.30 | 11.60 | 10.17 | 11.27 | 1782288手 | 193189万 | 1.19 | 11.81% |
| 2022-01-28 | 9.38 | 11.14 | 9.02 | 10.08 | 2389882手 | 244091万 | 0.78 | 8.39% |
| 2021-12-31 | 9.12 | 11.08 | 8.93 | 9.30 | 3312470手 | 330473万 | 0.16 | 1.75% |
| 2021-11-30 | 8.27 | 10.10 | 7.84 | 9.14 | 3511048手 | 306711万 | 0.92 | 11.19% |
| 2021-10-29 | 9.59 | 9.96 | 8.01 | 8.22 | 2923542手 | 269538万 | -1.21 | -12.83% |
| 2021-09-30 | 13.87 | 14.38 | 9.03 | 9.43 | 6838751手 | 814938万 | -4.75 | -33.50% |
| 2021-08-31 | 7.79 | 14.78 | 7.21 | 14.18 | 8438623手 | 926010万 | 6.36 | 81.33% |
| 2021-07-30 | 6.15 | 8.20 | 5.96 | 7.82 | 3752053手 | 269558万 | 1.76 | 29.04% |
| 2021-06-30 | 6.46 | 6.49 | 5.96 | 6.06 | 799725手 | 49426万 | -0.39 | -6.05% |
| 2021-05-31 | 6.36 | 7.14 | 6.30 | 6.45 | 1252008手 | 83295万 | 0.22 | 3.53% |
| 2021-04-30 | 6.15 | 6.66 | 6.13 | 6.23 | 804676手 | 51121万 | 0.05 | 0.81% |
| 2021-03-31 | 7.22 | 7.37 | 6.13 | 6.18 | 1859043手 | 127818万 | -1.00 | -13.93% |
| 2021-02-26 | 5.98 | 7.96 | 5.46 | 7.18 | 1718561手 | 117983万 | 1.13 | 18.68% |
| 2021-01-29 | 7.28 | 7.51 | 5.99 | 6.05 | 1267765手 | 84032万 | -1.23 | -16.90% |
| 2020-12-31 | 7.90 | 7.96 | 6.72 | 7.28 | 1869161手 | 136751万 | -0.85 | -10.46% |
| 2020-11-30 | 6.65 | 8.66 | 6.32 | 8.13 | 3048074手 | 236823万 | 1.66 | 25.66% |
| 2020-10-30 | 6.72 | 7.32 | 6.34 | 6.47 | 690105手 | 47871万 | -0.15 | -2.27% |
| 2020-09-30 | 7.97 | 8.25 | 6.56 | 6.62 | 1127658手 | 83840万 | -1.34 | -16.83% |
| 2020-08-31 | 8.87 | 10.00 | 7.40 | 7.96 | 2385608手 | 206814万 | -0.86 | -9.75% |
| 2020-07-31 | 5.79 | 9.80 | 5.75 | 8.82 | 5146296手 | 436198万 | 3.06 | 53.12% |
| 2020-06-30 | 5.83 | 6.29 | 5.61 | 5.76 | 840690手 | 49807万 | -0.06 | -1.03% |
| 2020-05-29 | 5.71 | 6.35 | 5.71 | 5.82 | 768569手 | 46022万 | -0.03 | -0.51% |
| 2020-04-30 | 5.71 | 6.00 | 5.18 | 5.85 | 577618手 | 33127万 | 0.13 | 2.27% |
| 2020-03-31 | 6.78 | 7.44 | 5.55 | 5.72 | 1012215手 | 65115万 | -1.08 | -15.88% |
| 2020-02-28 | 7.47 | 7.72 | 6.70 | 6.80 | 780347手 | 55909万 | -1.50 | -18.07% |
| 2020-01-23 | 8.41 | 8.55 | 7.40 | 8.30 | 357294手 | 29130万 | -0.01 | -0.12% |
| 2019-12-31 | 8.36 | 8.75 | 7.99 | 8.31 | 314262手 | 26292万 | -0.11 | -1.31% |
| 2019-11-29 | 9.07 | 9.30 | 8.30 | 8.42 | 186451手 | 16411万 | -0.68 | -7.47% |
| 2019-10-31 | 8.88 | 9.40 | 8.60 | 9.10 | 247202手 | 22522万 | 0.05 | 0.55% |
| 2019-09-30 | 8.30 | 9.88 | 8.30 | 9.05 | 549781手 | 51211万 | 0.78 | 9.43% |
| 2019-08-30 | 8.99 | 9.09 | 8.11 | 8.27 | 290631手 | 24896万 | -0.81 | -8.92% |
| 2019-07-31 | 9.77 | 9.96 | 8.68 | 9.08 | 723364手 | 68075万 | -0.69 | -7.06% |
| 2019-06-28 | 8.93 | 10.09 | 8.68 | 9.77 | 841031手 | 80107万 | 0.70 | 7.72% |
| 2019-05-31 | 8.40 | 9.35 | 7.63 | 9.07 | 670795手 | 55393万 | 0.60 | 7.08% |
| 2019-04-30 | 10.07 | 11.30 | 8.21 | 8.47 | 959368手 | 98139万 | -1.50 | -15.04% |
| 2019-03-29 | 9.19 | 10.15 | 8.77 | 9.97 | 1119963手 | 105524万 | 0.91 | 10.04% |
| 2019-02-28 | 7.65 | 9.25 | 7.65 | 9.06 | 496664手 | 43303万 | 1.45 | 19.05% |
| 2019-01-31 | 7.51 | 8.59 | 7.41 | 7.61 | 376133手 | 30472万 | 0.08 | 1.06% |
| 2018-12-28 | 7.52 | 8.22 | 7.41 | 7.53 | 210338手 | 16253万 | 0.10 | 1.35% |
| 2018-11-30 | 6.81 | 8.55 | 6.70 | 7.43 | 498262手 | 38618万 | 0.63 | 9.27% |
| 2018-10-31 | 6.16 | 7.01 | 6.06 | 6.80 | 311508手 | 20668万 | 0.66 | 10.75% |
| 2018-09-28 | 6.74 | 6.80 | 6.02 | 6.14 | 139878手 | 8884万 | -0.60 | -8.90% |
| 2018-08-31 | 6.43 | 6.79 | 6.30 | 6.74 | 213810手 | 13862万 | 0.32 | 4.98% |
| 2018-07-31 | 6.68 | 7.08 | 6.16 | 6.42 | 266242手 | 17628万 | -0.26 | -3.89% |
| 2018-06-29 | 7.15 | 7.43 | 6.02 | 6.68 | 184298手 | 12347万 | -0.50 | -6.96% |
| 2018-05-31 | 7.35 | 7.79 | 7.07 | 7.18 | 218015手 | 16275万 | -0.22 | -2.97% |
| 2018-04-27 | 8.11 | 8.76 | 7.38 | 7.40 | 590541手 | 48443万 | -0.56 | -7.04% |
| 2018-03-30 | 7.80 | 8.00 | 7.09 | 7.96 | 408168手 | 31616万 | 0.18 | 2.31% |
| 2018-02-28 | 8.26 | 8.33 | 7.26 | 7.78 | 255683手 | 19742万 | -0.39 | -4.77% |
| 2018-01-31 | 8.57 | 9.09 | 8.00 | 8.17 | 641182手 | 54715万 | -0.36 | -4.22% |
| 2017-12-29 | 8.73 | 8.90 | 7.91 | 8.53 | 424718手 | 35321万 | -0.17 | -1.95% |
| 2017-11-30 | 9.30 | 10.12 | 8.51 | 8.70 | 640032手 | 59255万 | -0.59 | -6.35% |
| 2017-10-31 | 10.10 | 10.18 | 9.03 | 9.29 | 328703手 | 31694万 | -0.69 | -6.91% |
| 2017-09-29 | 10.19 | 11.14 | 9.89 | 9.98 | 1583818手 | 166073万 | -0.15 | -1.48% |
| 2017-08-31 | 9.89 | 11.72 | 9.50 | 10.13 | 2562744手 | 269225万 | 0.16 | 1.60% |
| 2017-07-31 | 8.64 | 10.25 | 8.23 | 9.97 | 1353819手 | 128450万 | 1.33 | 15.39% |
| 2017-06-30 | 8.11 | 9.00 | 7.66 | 8.64 | 518488手 | 43551万 | 0.53 | 6.54% |
| 2017-05-31 | 10.13 | 10.15 | 7.87 | 8.11 | 643742手 | 56755万 | -2.02 | -19.94% |
| 2017-04-28 | 11.11 | 11.36 | 9.82 | 10.13 | 657519手 | 70594万 | -0.90 | -8.16% |
| 2017-03-31 | 11.70 | 12.74 | 10.95 | 11.03 | 1789090手 | 215143万 | -0.70 | -5.97% |
| 2017-02-28 | 11.96 | 12.95 | 11.53 | 11.73 | 1287223手 | 155078万 | -0.28 | -2.33% |
| 2017-01-26 | 11.12 | 12.40 | 10.56 | 12.01 | 1040310手 | 121507万 | 0.81 | 7.23% |
| 2016-12-30 | 11.40 | 11.69 | 10.43 | 11.20 | 837350手 | 91955万 | -0.20 | -1.75% |
| 2016-11-30 | 11.11 | 12.80 | 10.95 | 11.40 | 1942675手 | 232193万 | 0.35 | 3.17% |
| 2016-10-31 | 10.08 | 11.25 | 10.01 | 11.05 | 1241015手 | 132480万 | 0.93 | 9.19% |
| 2016-09-30 | 10.20 | 10.78 | 9.76 | 10.12 | 791986手 | 81089万 | -0.19 | -1.84% |
| 2016-08-31 | 9.91 | 10.91 | 9.74 | 10.31 | 997438手 | 103208万 | 0.30 | 3.00% |
| 2016-07-29 | 10.19 | 11.94 | 9.95 | 10.01 | 2860103手 | 317042万 | -0.17 | -1.67% |
| 2016-06-30 | 9.60 | 11.24 | 9.51 | 10.18 | 1696460手 | 171822万 | 0.56 | 5.82% |
| 2016-05-31 | 10.23 | 10.60 | 9.07 | 9.62 | 871942手 | 84987万 | -0.58 | -5.69% |
| 2016-04-29 | 10.18 | 11.51 | 9.87 | 10.20 | 1959987手 | 209297万 | 0.00 | 0.00% |
| 2016-03-31 | 9.37 | 10.91 | 9.12 | 10.20 | 1560325手 | 158816万 | 0.92 | 9.91% |
| 2016-02-29 | 9.72 | 11.40 | 9.10 | 9.28 | 981329手 | 103925万 | -0.60 | -6.07% |
| 2016-01-29 | 13.34 | 13.34 | 9.14 | 9.88 | 1320370手 | 139487万 | -3.51 | -26.21% |
| 2015-12-31 | 13.57 | 15.40 | 12.53 | 13.39 | 3227228手 | 433391万 | -0.22 | -1.62% |
| 2015-11-30 | 11.38 | 14.91 | 11.10 | 13.61 | 3735080手 | 486078万 | 1.90 | 16.23% |
| 2015-10-30 | 10.30 | 13.34 | 10.00 | 11.71 | 3094375手 | 368384万 | 1.91 | 19.49% |
| 2015-09-30 | 10.35 | 11.48 | 8.46 | 9.80 | 2877634手 | 281531万 | -0.63 | -6.04% |
| 2015-08-31 | 9.92 | 17.51 | 9.03 | 10.43 | 5988863手 | 769170万 | 0.41 | 4.09% |
| 2015-07-31 | 13.77 | 14.22 | 7.43 | 10.02 | 3763214手 | 379518万 | -3.97 | -28.38% |
| 2015-06-30 | 15.16 | 21.67 | 12.00 | 13.99 | 3994077手 | 724706万 | -1.26 | -8.26% |
| 2015-05-29 | 17.65 | 17.90 | 14.27 | 15.25 | 3036601手 | 485743万 | -2.08 | -11.78% |
| 2015-04-30 | 14.36 | 19.60 | 13.44 | 17.66 | 2672098手 | 442211万 | 3.01 | 20.55% |
| 2015-03-31 | 11.80 | 15.50 | 11.52 | 14.65 | 3292041手 | 442258万 | 3.41 | 29.37% |
| 2015-02-27 | 10.20 | 12.00 | 10.15 | 11.61 | 1118938手 | 123988万 | 1.22 | 11.97% |
| 2015-01-29 | 9.68 | 10.55 | 9.30 | 10.19 | 928025手 | 93092万 | 0.60 | 6.26% |
| 2014-12-31 | 9.43 | 11.27 | 9.08 | 9.59 | 1178889手 | 119471万 | 0.08 | 0.84% |
| 2014-11-28 | 9.31 | 9.64 | 8.73 | 9.51 | 366636手 | 33961万 | 0.06 | 0.64% |
| 2014-10-30 | 9.66 | 9.97 | 8.56 | 9.45 | 519110手 | 48961万 | -0.10 | -1.03% |
| 2014-09-30 | 9.20 | 9.76 | 9.10 | 9.68 | 442266手 | 42019万 | 0.18 | 1.90% |
| 2014-08-22 | 9.40 | 10.03 | 8.92 | 9.50 | 1384893手 | 129460万 | -0.08 | -0.83% |
| 2014-07-31 | 7.92 | 10.26 | 7.61 | 9.58 | 2316532手 | 204943万 | 1.71 | 21.73% |
| 2014-06-30 | 6.14 | 8.13 | 6.04 | 7.87 | 1671371手 | 124576万 | 1.77 | 29.02% |
| 2014-05-30 | 5.69 | 6.35 | 5.59 | 6.10 | 554680手 | 33711万 | 0.41 | 7.21% |
| 2014-04-30 | 6.00 | 6.35 | 5.44 | 5.69 | 626923手 | 37987万 | -0.34 | -5.64% |
| 2014-03-31 | 5.77 | 6.78 | 5.72 | 6.03 | 1680883手 | 105074万 | 0.39 | 6.92% |
| 2014-02-26 | 5.02 | 5.90 | 5.02 | 5.64 | 427696手 | 23780万 | 0.60 | 11.90% |
| 2014-01-30 | 5.57 | 5.84 | 5.01 | 5.04 | 344469手 | 18179万 | -0.52 | -9.35% |
| 2013-12-31 | 5.80 | 5.95 | 5.45 | 5.56 | 301419手 | 17314万 | -0.45 | -7.49% |
2319.12 (1.00%)
19664.10 -1.06%
