| 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 | 8.22 | 8.35 | 7.99 | 8.19 | 1978514手 | 161833万 | 0.06 | 0.74% |
| 2023-08-31 | 8.20 | 8.98 | 8.00 | 8.13 | 2467296手 | 203697万 | -0.09 | -1.09% |
| 2023-07-31 | 7.75 | 8.25 | 7.48 | 8.22 | 1691215手 | 132815万 | 0.46 | 5.93% |
| 2023-06-30 | 8.20 | 8.22 | 7.56 | 7.76 | 741660手 | 57777万 | -0.06 | -0.77% |
| 2022-06-23 | 7.62 | 8.18 | 7.56 | 7.82 | 2111278手 | 165992万 | 0.20 | 2.62% |
| 2022-05-31 | 7.40 | 7.63 | 7.17 | 7.62 | 1916734手 | 142622万 | 0.19 | 2.56% |
| 2022-04-29 | 7.55 | 8.12 | 7.15 | 7.43 | 3356225手 | 258923万 | -0.22 | -2.88% |
| 2022-03-31 | 7.95 | 8.07 | 7.02 | 7.65 | 2987443手 | 225345万 | -0.29 | -3.65% |
| 2022-02-28 | 7.90 | 8.35 | 7.86 | 7.94 | 2590509手 | 210870万 | 0.09 | 1.15% |
| 2022-01-28 | 7.81 | 8.29 | 7.80 | 7.85 | 3267785手 | 263577万 | 0.04 | 0.51% |
| 2021-12-31 | 7.81 | 7.96 | 7.78 | 7.81 | 2836942手 | 223012万 | -0.01 | -0.13% |
| 2021-11-30 | 8.02 | 8.08 | 7.69 | 7.82 | 2878208手 | 226051万 | -0.23 | -2.86% |
| 2021-10-29 | 8.34 | 9.13 | 8.00 | 8.05 | 3043316手 | 261795万 | -0.23 | -2.78% |
| 2021-09-30 | 8.65 | 9.12 | 7.95 | 8.28 | 3579728手 | 307748万 | -0.39 | -4.50% |
| 2021-08-31 | 7.72 | 8.93 | 7.65 | 8.67 | 3047566手 | 257438万 | 0.83 | 10.59% |
| 2021-07-30 | 8.94 | 9.05 | 7.70 | 7.84 | 2292413手 | 194023万 | -1.10 | -12.30% |
| 2021-06-30 | 9.45 | 9.75 | 8.90 | 8.94 | 2646160手 | 246844万 | -0.61 | -6.39% |
| 2021-05-31 | 9.02 | 9.67 | 9.00 | 9.55 | 2745609手 | 254239万 | 0.54 | 5.99% |
| 2021-04-30 | 10.47 | 10.50 | 8.90 | 9.01 | 3266983手 | 317286万 | -1.44 | -13.78% |
| 2021-03-31 | 10.16 | 11.34 | 9.71 | 10.45 | 5412031手 | 573841万 | 0.29 | 2.85% |
| 2021-02-26 | 9.88 | 11.12 | 9.73 | 10.16 | 5372585手 | 561833万 | 0.15 | 1.50% |
| 2021-01-29 | 9.48 | 10.23 | 8.92 | 10.01 | 4834095手 | 458594万 | 0.49 | 5.15% |
| 2020-12-31 | 9.95 | 10.88 | 8.92 | 9.52 | 4547340手 | 438874万 | -0.21 | -2.16% |
| 2020-11-30 | 9.00 | 10.10 | 8.75 | 9.73 | 3584804手 | 331718万 | 0.72 | 7.99% |
| 2020-10-30 | 8.88 | 9.84 | 8.83 | 9.01 | 2475596手 | 232180万 | 0.19 | 2.15% |
| 2020-09-30 | 9.14 | 9.31 | 8.79 | 8.82 | 2452920手 | 221534万 | -0.35 | -3.82% |
| 2020-08-31 | 8.59 | 10.15 | 8.54 | 9.17 | 6711340手 | 627595万 | 0.63 | 7.38% |
| 2020-07-31 | 7.93 | 9.81 | 7.91 | 8.54 | 7587451手 | 681592万 | 0.60 | 7.56% |
| 2020-06-30 | 7.80 | 8.05 | 7.71 | 7.94 | 1644384手 | 129349万 | 0.17 | 2.19% |
| 2020-05-29 | 7.80 | 7.94 | 7.58 | 7.77 | 1389545手 | 108142万 | -0.08 | -1.02% |
| 2020-04-30 | 7.74 | 7.92 | 7.51 | 7.85 | 1864797手 | 144654万 | 0.12 | 1.55% |
| 2020-03-31 | 8.14 | 8.59 | 7.63 | 7.73 | 3279905手 | 266127万 | -0.42 | -5.15% |
| 2020-02-28 | 7.80 | 8.64 | 7.78 | 8.15 | 3047808手 | 251119万 | -0.49 | -5.67% |
| 2020-01-23 | 9.16 | 9.22 | 8.61 | 8.64 | 1845511手 | 165902万 | -0.43 | -4.74% |
| 2019-12-31 | 8.57 | 9.28 | 8.51 | 9.07 | 2688326手 | 239262万 | 0.51 | 5.96% |
| 2019-11-29 | 8.83 | 9.30 | 8.54 | 8.56 | 2064633手 | 184346万 | -0.28 | -3.17% |
| 2019-10-31 | 8.60 | 9.47 | 8.55 | 8.84 | 2666848手 | 240212万 | 0.23 | 2.67% |
| 2019-09-30 | 8.50 | 9.29 | 8.48 | 8.61 | 2305450手 | 205095万 | 0.14 | 1.65% |
| 2019-08-30 | 9.02 | 9.05 | 8.32 | 8.47 | 1728213手 | 148786万 | -0.57 | -6.30% |
| 2019-07-31 | 9.70 | 9.82 | 8.97 | 9.04 | 1667697手 | 154251万 | -0.50 | -5.24% |
| 2019-06-28 | 9.33 | 9.99 | 9.12 | 9.54 | 2246574手 | 214397万 | 0.20 | 2.14% |
| 2019-05-31 | 10.28 | 10.60 | 9.08 | 9.34 | 2682589手 | 256938万 | -1.26 | -11.89% |
| 2019-04-30 | 10.99 | 11.92 | 10.36 | 10.60 | 4843169手 | 539201万 | -0.35 | -3.20% |
| 2019-03-29 | 10.60 | 12.82 | 10.21 | 10.95 | 10549597手 | 1198766万 | 0.18 | 1.67% |
| 2019-02-28 | 8.51 | 11.44 | 8.44 | 10.77 | 7294550手 | 714951万 | 2.31 | 27.30% |
| 2019-01-31 | 8.54 | 8.96 | 8.36 | 8.46 | 3352496手 | 291038万 | -0.06 | -0.70% |
| 2018-12-28 | 9.08 | 9.17 | 8.48 | 8.52 | 2333574手 | 205300万 | -0.39 | -4.38% |
| 2018-11-30 | 9.75 | 10.18 | 8.80 | 8.91 | 7472617手 | 717994万 | -0.95 | -9.63% |
| 2018-10-31 | 11.00 | 11.07 | 8.39 | 9.86 | 10755990手 | 1020372万 | -1.48 | -13.05% |
| 2018-09-28 | 9.59 | 12.66 | 9.59 | 11.34 | 2616820手 | 307371万 | 3.52 | 44.05% |
2319.12 (1.00%)
19664.10 -1.06%
