| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 6.37 | 6.73 | 6.24 | 6.57 | 1347718手 | 87854万 | 0.17 | 2.66% |
| 2023-08-31 | 6.84 | 6.85 | 6.19 | 6.40 | 1576942手 | 102381万 | -0.43 | -6.30% |
| 2023-07-31 | 5.92 | 6.94 | 5.90 | 6.83 | 1636422手 | 103500万 | 0.91 | 15.37% |
| 2023-06-30 | 5.90 | 5.95 | 5.64 | 5.92 | 438076手 | 25485万 | -1.63 | -21.59% |
| 2022-06-23 | 7.29 | 8.09 | 7.06 | 7.55 | 1533756手 | 114687万 | 0.27 | 3.71% |
| 2022-05-31 | 7.10 | 8.16 | 6.87 | 7.28 | 1790710手 | 134042万 | 0.18 | 2.54% |
| 2022-04-29 | 8.91 | 9.15 | 6.32 | 7.10 | 1690611手 | 132624万 | -1.85 | -20.67% |
| 2022-03-31 | 9.36 | 10.18 | 8.81 | 8.95 | 2702285手 | 258903万 | -0.39 | -4.18% |
| 2022-02-28 | 9.11 | 9.66 | 8.93 | 9.34 | 1596753手 | 147917万 | 0.33 | 3.66% |
| 2022-01-28 | 10.40 | 10.78 | 8.77 | 9.01 | 2888727手 | 291671万 | -1.33 | -12.86% |
| 2021-12-31 | 10.16 | 10.95 | 10.01 | 10.34 | 3122044手 | 324360万 | 0.19 | 1.87% |
| 2021-11-30 | 10.38 | 11.11 | 10.08 | 10.15 | 2750515手 | 287908万 | -0.23 | -2.22% |
| 2021-10-29 | 11.59 | 11.75 | 9.75 | 10.38 | 2654457手 | 282597万 | -1.09 | -9.50% |
| 2021-09-30 | 10.82 | 13.85 | 10.75 | 11.47 | 10378640手 | 1283766万 | 0.70 | 6.50% |
| 2021-08-31 | 10.29 | 11.92 | 10.15 | 10.77 | 5753961手 | 637803万 | 0.47 | 4.56% |
| 2021-07-30 | 13.08 | 13.59 | 9.66 | 10.30 | 5731971手 | 673247万 | -2.75 | -21.07% |
| 2021-06-30 | 15.17 | 15.65 | 13.00 | 13.05 | 3853504手 | 549235万 | -2.18 | -14.31% |
| 2021-05-31 | 17.87 | 18.52 | 15.00 | 15.23 | 3649098手 | 602275万 | -2.36 | -13.42% |
| 2021-04-30 | 16.85 | 19.63 | 15.71 | 17.59 | 4525684手 | 779467万 | 0.76 | 4.52% |
| 2021-03-31 | 16.81 | 18.87 | 13.59 | 16.83 | 5288416手 | 829021万 | 0.19 | 1.14% |
| 2021-02-26 | 16.71 | 20.03 | 16.38 | 16.64 | 4485237手 | 815275万 | 0.06 | 0.36% |
| 2021-01-29 | 15.04 | 18.88 | 14.24 | 16.58 | 6280917手 | 1012094万 | 1.55 | 10.31% |
| 2020-12-31 | 14.11 | 15.09 | 12.86 | 15.03 | 3716454手 | 514140万 | 0.23 | 1.55% |
| 2020-11-30 | 13.20 | 16.53 | 13.07 | 14.80 | 4136021手 | 621114万 | 1.73 | 13.24% |
| 2020-10-30 | 12.18 | 14.44 | 11.98 | 13.07 | 2646780手 | 345157万 | 1.05 | 8.73% |
| 2020-09-30 | 14.00 | 14.33 | 11.06 | 12.02 | 4077870手 | 510943万 | -1.89 | -13.59% |
| 2020-08-31 | 12.68 | 15.22 | 11.89 | 13.91 | 4901944手 | 658184万 | 1.33 | 10.57% |
| 2020-07-31 | 10.25 | 12.84 | 9.60 | 12.58 | 6074130手 | 655862万 | 2.43 | 23.94% |
| 2020-06-30 | 8.50 | 10.37 | 8.47 | 10.15 | 4448455手 | 416070万 | 1.63 | 19.13% |
| 2020-05-29 | 7.50 | 9.18 | 7.50 | 8.52 | 3148900手 | 265764万 | 0.82 | 10.65% |
| 2020-04-30 | 7.79 | 7.97 | 6.77 | 7.70 | 3613852手 | 266800万 | -0.13 | -1.66% |
| 2020-03-31 | 6.39 | 9.31 | 6.39 | 7.83 | 7000492手 | 562045万 | 1.51 | 23.89% |
| 2020-02-28 | 6.25 | 7.49 | 5.63 | 6.32 | 5630811手 | 377913万 | -0.62 | -8.93% |
| 2020-01-23 | 5.84 | 7.61 | 5.44 | 6.94 | 7113217手 | 453405万 | 1.63 | 30.70% |
| 2019-12-30 | 4.81 | 5.31 | 4.62 | 5.31 | 2488851手 | 123865万 | 0.45 | 9.26% |
| 2019-11-29 | 4.71 | 5.08 | 4.52 | 4.86 | 2347716手 | 113314万 | 0.17 | 3.62% |
| 2019-10-31 | 3.93 | 4.69 | 3.88 | 4.69 | 2363303手 | 101589万 | 0.77 | 19.64% |
| 2019-09-30 | 3.95 | 4.13 | 3.76 | 3.92 | 1252613手 | 49745万 | -0.06 | -1.51% |
| 2019-08-30 | 4.00 | 4.15 | 3.63 | 3.98 | 1309663手 | 51561万 | -0.05 | -1.24% |
| 2019-07-31 | 3.88 | 4.34 | 3.85 | 4.03 | 2103595手 | 84184万 | 0.22 | 5.77% |
| 2019-06-28 | 3.49 | 3.98 | 3.15 | 3.81 | 1795118手 | 64395万 | 0.32 | 9.17% |
| 2019-05-31 | 3.61 | 4.15 | 3.41 | 3.49 | 2527406手 | 94694万 | -0.19 | -5.16% |
| 2019-04-30 | 3.62 | 4.52 | 3.58 | 3.68 | 6606090手 | 259417万 | 0.07 | 1.94% |
| 2019-03-29 | 3.48 | 3.90 | 3.39 | 3.61 | 5403751手 | 195555万 | 0.11 | 3.14% |
| 2019-02-28 | 2.83 | 3.56 | 2.83 | 3.50 | 3142290手 | 101460万 | 0.66 | 23.24% |
| 2019-01-31 | 3.14 | 3.32 | 2.82 | 2.84 | 1877109手 | 59451万 | -0.30 | -9.55% |
| 2018-12-28 | 3.38 | 3.49 | 3.09 | 3.14 | 1375308手 | 45551万 | -0.18 | -5.42% |
| 2018-11-30 | 3.25 | 3.71 | 3.24 | 3.32 | 3505433手 | 122493万 | 0.07 | 2.15% |
| 2018-10-31 | 3.83 | 3.85 | 3.12 | 3.25 | 1381497手 | 46959万 | -0.63 | -16.24% |
| 2018-09-28 | 4.01 | 4.05 | 3.74 | 3.88 | 1302599手 | 50952万 | -0.13 | -3.24% |
| 2018-08-31 | 4.16 | 4.21 | 3.86 | 4.01 | 2826414手 | 115399万 | -0.14 | -3.37% |
| 2018-07-31 | 4.33 | 4.38 | 3.89 | 4.15 | 2028246手 | 82916万 | -0.16 | -3.71% |
| 2018-06-29 | 4.75 | 4.81 | 3.96 | 4.31 | 2012930手 | 88056万 | -0.46 | -9.64% |
| 2018-05-31 | 4.97 | 5.27 | 4.72 | 4.77 | 2289084手 | 116500万 | -0.19 | -3.83% |
| 2018-04-27 | 5.55 | 5.63 | 4.88 | 4.96 | 2434213手 | 128835万 | -0.69 | -12.21% |
| 2018-03-30 | 6.15 | 6.31 | 5.33 | 5.65 | 4249335手 | 254739万 | -0.58 | -9.31% |
| 2018-02-28 | 6.30 | 6.56 | 5.50 | 6.23 | 4749170手 | 291735万 | -0.07 | -1.11% |
| 2018-01-31 | 6.00 | 6.42 | 5.95 | 6.30 | 5540246手 | 343194万 | 0.30 | 5.00% |
| 2017-12-29 | 5.82 | 6.06 | 5.46 | 6.00 | 3101315手 | 180446万 | 0.18 | 3.09% |
| 2017-11-30 | 6.20 | 6.23 | 5.42 | 5.82 | 5010087手 | 295396万 | -0.41 | -6.58% |
| 2017-10-31 | 7.35 | 7.35 | 6.12 | 6.23 | 8012154手 | 533635万 | -1.00 | -13.83% |
| 2017-09-29 | 6.22 | 7.25 | 6.17 | 7.23 | 12912916手 | 848973万 | 1.01 | 16.24% |
| 2017-08-31 | 6.36 | 6.74 | 5.78 | 6.22 | 11507770手 | 714328万 | -0.10 | -1.58% |
| 2017-07-31 | 5.19 | 6.50 | 5.19 | 6.32 | 14278304手 | 855825万 | 1.13 | 21.77% |
| 2017-06-30 | 4.57 | 5.27 | 4.22 | 5.19 | 5441644手 | 260981万 | 0.63 | 13.82% |
| 2017-05-31 | 5.01 | 5.20 | 4.35 | 4.56 | 4077820手 | 195979万 | -0.44 | -8.80% |
| 2017-04-28 | 5.14 | 5.35 | 4.78 | 5.00 | 6905299手 | 351735万 | -0.13 | -2.53% |
| 2017-03-31 | 5.11 | 5.15 | 4.62 | 5.13 | 6551884手 | 317625万 | 0.12 | 2.40% |
| 2017-02-28 | 4.56 | 5.40 | 4.38 | 5.01 | 8225470手 | 409483万 | 0.47 | 10.35% |
| 2017-01-26 | 3.74 | 4.73 | 3.73 | 4.54 | 12047962手 | 515409万 | 0.80 | 21.39% |
| 2016-12-30 | 3.72 | 3.76 | 3.48 | 3.74 | 4020985手 | 146997万 | 0.03 | 0.81% |
| 2016-11-30 | 3.58 | 3.89 | 3.55 | 3.71 | 5944763手 | 222156万 | 0.13 | 3.63% |
| 2016-10-31 | 3.47 | 3.67 | 3.47 | 3.58 | 3087866手 | 109714万 | 0.12 | 3.47% |
| 2016-09-30 | 3.45 | 3.55 | 3.35 | 3.46 | 3512510手 | 121578万 | 0.00 | 0.00% |
| 2016-08-31 | 3.25 | 3.53 | 3.18 | 3.46 | 4226257手 | 143263万 | 0.19 | 5.81% |
| 2016-07-29 | 3.27 | 3.65 | 3.22 | 3.27 | 5947328手 | 204930万 | 0.02 | 0.61% |
| 2016-06-30 | 3.28 | 3.38 | 3.12 | 3.25 | 3141327手 | 101677万 | -0.03 | -0.92% |
| 2016-05-31 | 3.47 | 3.62 | 3.11 | 3.28 | 3110317手 | 103422万 | -0.20 | -5.75% |
| 2016-04-29 | 3.49 | 3.94 | 3.37 | 3.48 | 7653313手 | 276277万 | -0.03 | -0.85% |
| 2016-03-31 | 3.09 | 3.65 | 3.05 | 3.51 | 8170498手 | 278258万 | 0.44 | 14.33% |
| 2016-02-29 | 3.15 | 3.52 | 2.99 | 3.07 | 4983137手 | 162935万 | -0.09 | -2.85% |
| 2016-01-29 | 4.52 | 4.74 | 3.01 | 3.16 | 17389802手 | 726830万 | -1.37 | -30.24% |
| 2015-12-31 | 3.73 | 4.84 | 3.61 | 4.53 | 9266112手 | 386824万 | 0.76 | 20.16% |
| 2015-11-30 | 3.64 | 4.30 | 3.53 | 3.77 | 10081189手 | 394809万 | 0.09 | 2.45% |
| 2015-10-30 | 3.48 | 3.87 | 3.44 | 3.68 | 7899200手 | 291045万 | 0.29 | 8.55% |
| 2015-09-30 | 3.56 | 3.72 | 3.12 | 3.39 | 7794534手 | 267113万 | -0.22 | -6.09% |
| 2015-08-31 | 5.38 | 5.94 | 3.30 | 3.61 | 12717640手 | 604695万 | -1.79 | -33.15% |
| 2015-07-31 | 5.59 | 6.58 | 4.58 | 5.40 | 15953702手 | 898580万 | -0.28 | -4.93% |
| 2015-06-30 | 6.08 | 7.98 | 4.64 | 5.68 | 22319138手 | 1533367万 | -0.40 | -6.58% |
| 2015-05-29 | 10.92 | 11.84 | 5.42 | 6.08 | 10197136手 | 703334万 | -4.91 | -44.39% |
| 2015-04-30 | 9.24 | 12.10 | 9.17 | 11.06 | 5946278手 | 653402万 | 1.84 | 19.96% |
| 2015-03-31 | 8.00 | 9.75 | 7.70 | 9.22 | 3828475手 | 337103万 | 1.52 | 18.95% |
| 2015-02-27 | 7.54 | 8.39 | 7.10 | 8.02 | 1638386手 | 123105万 | 0.70 | 9.36% |
| 2015-01-29 | 6.08 | 7.52 | 5.70 | 7.48 | 2718943手 | 174317万 | 1.60 | 27.21% |
| 2014-12-31 | 6.72 | 6.73 | 5.26 | 5.88 | 4511239手 | 267710万 | -0.83 | -12.37% |
| 2014-11-28 | 6.52 | 6.92 | 6.39 | 6.71 | 1462590手 | 97484万 | 0.16 | 2.44% |
| 2014-10-30 | 6.43 | 6.64 | 6.16 | 6.55 | 1534911手 | 98898万 | 0.26 | 4.13% |
| 2014-09-30 | 6.10 | 6.50 | 5.99 | 6.30 | 1806887手 | 112648万 | 0.07 | 1.12% |
| 2014-08-22 | 6.02 | 6.69 | 5.78 | 6.23 | 1597778手 | 101451万 | 0.17 | 2.81% |
| 2014-07-31 | 5.10 | 6.19 | 5.01 | 6.06 | 1188967手 | 65717万 | 0.80 | 15.21% |
| 2014-06-30 | 4.83 | 5.30 | 4.83 | 5.26 | 276289手 | 13738万 | -0.11 | -2.05% |
| 2014-04-25 | 5.53 | 6.19 | 5.16 | 5.37 | 868638手 | 48009万 | -0.18 | -3.24% |
| 2014-03-31 | 4.90 | 6.00 | 4.83 | 5.55 | 1184354手 | 62759万 | 0.67 | 13.73% |
| 2014-02-28 | 4.59 | 4.95 | 4.57 | 4.88 | 518599手 | 24708万 | 0.25 | 5.40% |
| 2014-01-30 | 4.92 | 4.93 | 4.37 | 4.63 | 417509手 | 19083万 | -0.27 | -5.51% |
| 2013-12-31 | 4.99 | 5.24 | 4.86 | 4.90 | 579908手 | 29183万 | -0.16 | -3.16% |
| 2013-11-29 | 4.68 | 5.11 | 4.65 | 5.06 | 704182手 | 34702万 | 0.35 | 7.43% |
| 2013-10-31 | 4.66 | 4.99 | 4.53 | 4.71 | 536094手 | 25934万 | 0.05 | 1.07% |
2319.12 (1.00%)
19664.10 -1.06%
