| 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 | 12.82 | 13.77 | 12.66 | 12.85 | 5922736手 | 779022万 | 0.07 | 0.55% |
| 2023-08-31 | 12.46 | 13.23 | 11.67 | 12.78 | 6978003手 | 863686万 | 0.49 | 3.99% |
| 2023-07-31 | 10.58 | 12.55 | 10.57 | 12.29 | 6487330手 | 740866万 | 1.78 | 16.94% |
| 2023-06-30 | 10.75 | 10.99 | 10.28 | 10.51 | 2595702手 | 274119万 | -1.48 | -12.34% |
| 2022-06-23 | 11.95 | 13.45 | 11.61 | 11.99 | 8856315手 | 1113589万 | -0.07 | -0.58% |
| 2022-05-31 | 11.85 | 12.58 | 10.90 | 12.06 | 8119117手 | 959806万 | 0.09 | 0.75% |
| 2022-04-29 | 13.64 | 14.70 | 10.40 | 11.97 | 10362898手 | 1359300万 | -1.79 | -13.01% |
| 2022-03-31 | 17.13 | 18.25 | 13.34 | 13.76 | 19215752手 | 3046229万 | -2.54 | -15.58% |
| 2022-02-28 | 12.55 | 16.40 | 12.55 | 16.30 | 9781306手 | 1431530万 | 3.97 | 32.20% |
| 2022-01-28 | 13.60 | 14.76 | 12.05 | 12.33 | 9174561手 | 1261846万 | -1.28 | -9.40% |
| 2021-12-31 | 12.85 | 14.86 | 12.52 | 13.61 | 13746156手 | 1843388万 | 0.68 | 5.26% |
| 2021-11-30 | 12.91 | 13.55 | 12.15 | 12.93 | 8086686手 | 1036192万 | -0.05 | -0.39% |
| 2021-10-29 | 14.31 | 16.08 | 12.94 | 12.98 | 8460956手 | 1238290万 | -1.08 | -7.68% |
| 2021-09-30 | 17.60 | 19.38 | 13.94 | 14.06 | 21781394手 | 3684315万 | -3.64 | -20.57% |
| 2021-08-31 | 15.57 | 17.85 | 13.88 | 17.70 | 23457280手 | 3664166万 | 2.26 | 14.64% |
| 2021-07-30 | 11.88 | 17.31 | 11.70 | 15.44 | 18973070手 | 2788140万 | 3.51 | 29.42% |
| 2021-06-30 | 13.76 | 14.10 | 11.62 | 11.93 | 8252766手 | 1061831万 | -1.88 | -13.61% |
| 2021-05-31 | 14.40 | 16.10 | 12.60 | 13.81 | 12270471手 | 1745830万 | -0.03 | -0.22% |
| 2021-04-30 | 12.59 | 15.15 | 12.34 | 13.84 | 10489597手 | 1432098万 | 1.29 | 10.28% |
| 2021-03-31 | 15.70 | 16.60 | 12.19 | 12.55 | 12824463手 | 1819116万 | -3.15 | -20.06% |
| 2021-02-26 | 12.20 | 19.86 | 11.88 | 15.70 | 14637547手 | 2367528万 | 3.47 | 28.37% |
| 2021-01-29 | 12.33 | 15.88 | 11.98 | 12.23 | 15365668手 | 2185662万 | -0.15 | -1.21% |
| 2020-12-31 | 13.65 | 14.22 | 11.91 | 12.38 | 14460938手 | 1880324万 | -1.57 | -11.25% |
| 2020-11-30 | 9.15 | 14.49 | 9.15 | 13.95 | 22307092手 | 2751638万 | 4.92 | 54.48% |
| 2020-10-30 | 8.78 | 9.39 | 7.99 | 9.03 | 6240996手 | 546616万 | 0.49 | 5.74% |
| 2020-09-30 | 8.00 | 9.76 | 7.74 | 8.54 | 11174468手 | 985380万 | 0.52 | 6.48% |
| 2020-08-31 | 8.09 | 8.46 | 7.43 | 8.02 | 7348937手 | 582262万 | -0.10 | -1.23% |
| 2020-07-31 | 5.82 | 8.31 | 5.80 | 8.12 | 13448101手 | 989428万 | 2.32 | 40.00% |
| 2020-06-30 | 5.55 | 5.91 | 5.47 | 5.80 | 3548821手 | 201173万 | 0.26 | 4.69% |
| 2020-05-29 | 5.41 | 5.90 | 5.27 | 5.54 | 3138498手 | 173845万 | 0.07 | 1.28% |
| 2020-04-30 | 5.65 | 5.97 | 5.18 | 5.47 | 2934332手 | 167073万 | -0.20 | -3.53% |
| 2020-03-31 | 6.09 | 6.67 | 5.46 | 5.67 | 4861429手 | 293064万 | -0.37 | -6.13% |
| 2020-02-28 | 5.84 | 6.79 | 5.80 | 6.04 | 7426192手 | 468352万 | -0.45 | -6.93% |
| 2020-01-23 | 6.69 | 7.28 | 6.40 | 6.49 | 8618939手 | 590642万 | -0.13 | -1.96% |
| 2019-12-31 | 5.42 | 6.87 | 5.39 | 6.62 | 6236778手 | 384773万 | 1.19 | 21.91% |
| 2019-11-29 | 5.51 | 5.63 | 5.22 | 5.43 | 2005215手 | 109149万 | -0.10 | -1.81% |
| 2019-10-31 | 5.55 | 5.75 | 5.53 | 5.53 | 1953465手 | 110336万 | -0.01 | -0.18% |
| 2019-09-30 | 5.79 | 6.05 | 5.54 | 5.54 | 3713526手 | 218192万 | -0.09 | -1.60% |
| 2019-08-30 | 5.82 | 5.88 | 5.46 | 5.63 | 3243953手 | 185531万 | -0.22 | -3.76% |
| 2019-07-31 | 6.46 | 6.47 | 5.76 | 5.85 | 3309639手 | 200983万 | -0.53 | -8.31% |
| 2019-06-28 | 6.05 | 6.51 | 5.86 | 6.38 | 3911556手 | 243245万 | 0.34 | 5.63% |
| 2019-05-31 | 5.83 | 6.18 | 5.63 | 6.04 | 4239397手 | 250781万 | 0.02 | 0.33% |
| 2019-04-30 | 6.58 | 7.37 | 5.74 | 6.02 | 10422577手 | 697616万 | -0.44 | -6.81% |
| 2019-03-29 | 6.43 | 7.02 | 6.26 | 6.46 | 7908330手 | 523771万 | 0.07 | 1.09% |
| 2019-02-28 | 5.42 | 6.60 | 5.42 | 6.39 | 3607711手 | 219351万 | 0.98 | 18.11% |
| 2019-01-31 | 5.84 | 6.24 | 5.35 | 5.41 | 2767689手 | 164447万 | -0.41 | -7.04% |
| 2018-12-28 | 6.15 | 6.20 | 5.78 | 5.82 | 1752534手 | 105261万 | -0.20 | -3.32% |
| 2018-11-30 | 6.29 | 6.52 | 5.92 | 6.02 | 4370625手 | 274347万 | -0.25 | -3.99% |
| 2018-10-31 | 6.33 | 6.74 | 5.66 | 6.27 | 6670392手 | 415750万 | -0.08 | -1.26% |
| 2018-09-28 | 6.12 | 6.53 | 5.74 | 6.35 | 3201303手 | 195551万 | 0.23 | 3.76% |
| 2018-08-31 | 6.61 | 6.65 | 5.94 | 6.12 | 3859705手 | 241290万 | -0.46 | -6.99% |
| 2018-07-31 | 6.28 | 6.69 | 5.85 | 6.58 | 3908819手 | 249227万 | 0.30 | 4.78% |
| 2018-06-29 | 6.78 | 7.26 | 5.93 | 6.28 | 3248924手 | 215331万 | -0.51 | -7.51% |
| 2018-05-31 | 7.07 | 7.45 | 6.63 | 6.79 | 3979279手 | 285435万 | -0.30 | -4.23% |
| 2018-04-27 | 6.80 | 7.22 | 6.54 | 7.09 | 3904349手 | 272968万 | 0.31 | 4.57% |
| 2018-03-30 | 7.17 | 7.63 | 6.48 | 6.78 | 4563840手 | 326027万 | -0.48 | -6.61% |
| 2018-02-28 | 8.32 | 8.42 | 6.81 | 7.26 | 5463226手 | 408197万 | -1.10 | -13.16% |
| 2018-01-31 | 8.26 | 9.01 | 8.04 | 8.36 | 8785988手 | 748679万 | 0.16 | 1.95% |
| 2017-12-29 | 7.82 | 8.36 | 7.25 | 8.20 | 5218584手 | 406322万 | 0.38 | 4.86% |
| 2017-11-30 | 8.25 | 8.29 | 7.15 | 7.82 | 5657426手 | 440310万 | -0.33 | -4.05% |
| 2017-10-31 | 9.40 | 9.44 | 8.02 | 8.15 | 5705059手 | 497212万 | -1.07 | -11.61% |
| 2017-09-29 | 9.09 | 10.53 | 8.99 | 9.22 | 19653388手 | 1896420万 | 0.15 | 1.65% |
| 2017-08-31 | 9.41 | 10.51 | 8.21 | 9.07 | 14434178手 | 1306927万 | -0.48 | -5.03% |
| 2017-07-31 | 7.70 | 9.62 | 7.62 | 9.55 | 14469815手 | 1258447万 | 1.86 | 24.19% |
| 2017-06-30 | 6.70 | 7.89 | 6.38 | 7.69 | 6767452手 | 502502万 | 0.97 | 14.44% |
| 2017-05-31 | 7.26 | 7.30 | 6.28 | 6.72 | 2934026手 | 199988万 | -0.54 | -7.44% |
| 2017-04-28 | 8.61 | 8.88 | 7.01 | 7.26 | 5462895手 | 439760万 | -0.57 | -7.28% |
| 2016-12-16 | 8.30 | 8.41 | 7.70 | 7.83 | 4231863手 | 343380万 | -0.42 | -5.09% |
| 2016-11-30 | 7.53 | 9.09 | 7.40 | 8.25 | 17651948手 | 1474257万 | 0.76 | 10.15% |
| 2016-10-31 | 6.93 | 7.63 | 6.91 | 7.49 | 4019123手 | 296340万 | 0.59 | 8.55% |
| 2016-09-30 | 7.50 | 7.70 | 6.80 | 6.90 | 3340987手 | 243315万 | -0.60 | -8.00% |
| 2016-08-31 | 7.48 | 7.96 | 7.35 | 7.50 | 9710750手 | 742354万 | -0.01 | -0.13% |
| 2016-07-29 | 6.52 | 8.48 | 6.52 | 7.51 | 5253718手 | 421236万 | 1.54 | 25.80% |
| 2016-01-29 | 7.35 | 7.39 | 5.65 | 5.97 | 7506965手 | 495891万 | -1.41 | -19.11% |
| 2015-12-31 | 7.03 | 7.95 | 6.78 | 7.38 | 10033623手 | 741697万 | 0.36 | 5.13% |
| 2015-11-30 | 6.90 | 8.26 | 6.81 | 7.02 | 15064152手 | 1156338万 | 0.01 | 0.14% |
| 2015-10-30 | 6.53 | 7.31 | 6.47 | 7.01 | 8150991手 | 568654万 | 0.74 | 11.80% |
| 2015-09-30 | 6.56 | 7.20 | 6.03 | 6.27 | 7448643手 | 495384万 | -0.42 | -6.28% |
| 2015-08-31 | 7.19 | 8.73 | 5.70 | 6.69 | 16299966手 | 1243519万 | -0.58 | -7.98% |
| 2015-07-31 | 10.75 | 11.04 | 5.71 | 7.27 | 23730774手 | 1819689万 | -3.63 | -33.30% |
| 2015-06-30 | 11.21 | 14.49 | 9.40 | 10.90 | 22414600手 | 2854317万 | -0.29 | -2.59% |
| 2015-05-29 | 12.05 | 12.50 | 10.40 | 11.19 | 14650740手 | 1671575万 | -0.68 | -5.66% |
| 2015-04-30 | 9.99 | 12.75 | 9.93 | 12.01 | 19901372手 | 2291843万 | 2.02 | 20.22% |
| 2015-03-31 | 9.02 | 10.40 | 8.78 | 9.99 | 14575476手 | 1408532万 | 1.28 | 14.43% |
| 2015-02-27 | 8.28 | 8.94 | 8.10 | 8.87 | 2995050手 | 255989万 | 0.38 | 4.48% |
| 2015-01-29 | 9.29 | 10.24 | 7.89 | 8.49 | 10165473手 | 930322万 | -0.75 | -8.12% |
| 2014-12-31 | 7.30 | 9.99 | 7.27 | 9.24 | 15359904手 | 1366162万 | 1.84 | 24.86% |
| 2014-11-28 | 6.77 | 7.57 | 6.70 | 7.40 | 4827806手 | 339994万 | 0.77 | 11.61% |
| 2014-10-30 | 6.76 | 6.88 | 6.21 | 6.63 | 3063364手 | 202710万 | 0.06 | 0.91% |
| 2014-09-30 | 6.06 | 6.65 | 6.04 | 6.60 | 3443245手 | 219883万 | 0.30 | 4.76% |
| 2014-08-22 | 6.25 | 6.66 | 6.11 | 6.30 | 6512540手 | 414852万 | -0.02 | -0.32% |
| 2014-07-31 | 5.47 | 6.48 | 5.42 | 6.32 | 6144244手 | 369269万 | 0.85 | 15.54% |
| 2014-06-30 | 5.26 | 5.53 | 5.12 | 5.47 | 2695991手 | 143784万 | 0.23 | 4.39% |
| 2014-05-30 | 5.01 | 5.74 | 4.95 | 5.24 | 3262551手 | 176406万 | 0.22 | 4.38% |
| 2014-04-30 | 5.17 | 5.42 | 4.96 | 5.02 | 3355177手 | 175250万 | -0.14 | -2.71% |
| 2014-03-31 | 5.16 | 5.52 | 5.01 | 5.16 | 2829474手 | 147135万 | -0.03 | -0.58% |
| 2014-02-28 | 5.21 | 5.58 | 5.06 | 5.19 | 2369234手 | 127114万 | -0.02 | -0.38% |
| 2014-01-30 | 5.39 | 5.45 | 5.00 | 5.21 | 1897425手 | 99179万 | -0.18 | -3.34% |
| 2013-12-31 | 5.73 | 6.03 | 5.25 | 5.39 | 2318495手 | 131550万 | -0.42 | -7.23% |
| 2013-11-29 | 5.81 | 5.96 | 5.48 | 5.81 | 1804135手 | 103623万 | 0.02 | 0.34% |
| 2013-10-31 | 6.05 | 6.23 | 5.64 | 5.79 | 2008466手 | 121067万 | -0.27 | -4.46% |
| 2013-09-30 | 6.11 | 6.66 | 5.94 | 6.06 | 2499091手 | 156298万 | -0.04 | -0.66% |
2319.12 (1.00%)
19664.10 -1.06%
