| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-22 | 8.83 | 8.98 | 7.77 | 8.07 | 656630手 | 54197万 | -0.62 | -7.13% |
| 2023-08-31 | 9.17 | 9.47 | 8.10 | 8.69 | 986977手 | 86833万 | -0.52 | -5.65% |
| 2023-07-31 | 8.90 | 9.98 | 8.85 | 9.21 | 1378607手 | 131029万 | 0.32 | 3.60% |
| 2023-06-30 | 8.84 | 9.22 | 8.54 | 8.89 | 558113手 | 49529万 | 0.98 | 12.39% |
| 2022-06-23 | 6.01 | 8.12 | 5.70 | 7.91 | 5413143手 | 379560万 | 1.89 | 31.39% |
| 2022-05-31 | 4.91 | 6.33 | 4.81 | 6.02 | 2334482手 | 132485万 | 1.07 | 21.62% |
| 2022-04-29 | 6.41 | 6.74 | 4.53 | 4.95 | 2393072手 | 138860万 | -1.49 | -23.14% |
| 2022-03-31 | 6.40 | 7.13 | 5.45 | 6.44 | 3824096手 | 249575万 | 0.10 | 1.58% |
| 2022-02-28 | 5.43 | 6.92 | 5.43 | 6.34 | 2547930手 | 163714万 | 0.31 | 5.14% |
| 2022-01-28 | 6.58 | 6.98 | 5.95 | 6.03 | 1227394手 | 81096万 | -0.56 | -8.50% |
| 2021-12-31 | 6.59 | 6.80 | 6.47 | 6.59 | 1271139手 | 84328万 | -0.02 | -0.30% |
| 2021-11-30 | 6.24 | 6.90 | 6.06 | 6.61 | 1218271手 | 78066万 | 0.35 | 5.59% |
| 2021-10-29 | 7.18 | 7.26 | 6.10 | 6.26 | 1020637手 | 67532万 | -0.86 | -12.08% |
| 2021-09-30 | 7.16 | 8.57 | 7.00 | 7.12 | 3418946手 | 263096万 | -0.08 | -1.11% |
| 2021-08-31 | 7.10 | 7.29 | 6.78 | 7.20 | 2292509手 | 161170万 | 0.07 | 0.98% |
| 2021-07-30 | 8.59 | 8.68 | 6.61 | 7.13 | 4112854手 | 323937万 | -1.49 | -17.29% |
| 2021-06-30 | 7.14 | 9.12 | 6.88 | 8.62 | 4078720手 | 321533万 | 1.50 | 21.07% |
| 2021-05-31 | 6.55 | 7.41 | 6.55 | 7.12 | 2550233手 | 179657万 | 0.41 | 6.11% |
| 2021-04-30 | 7.82 | 8.03 | 6.71 | 6.71 | 2416244手 | 175570万 | -1.14 | -14.52% |
| 2021-03-31 | 6.60 | 8.43 | 6.53 | 7.85 | 4285228手 | 320671万 | 1.25 | 18.94% |
| 2021-02-26 | 5.73 | 6.69 | 5.72 | 6.60 | 2248317手 | 138059万 | 0.89 | 15.59% |
| 2021-01-29 | 5.80 | 6.13 | 5.49 | 5.71 | 1589414手 | 92628万 | -0.10 | -1.72% |
| 2020-12-31 | 6.28 | 6.38 | 5.61 | 5.81 | 966937手 | 57187万 | -0.43 | -6.89% |
| 2020-11-30 | 5.75 | 6.41 | 5.74 | 6.24 | 1391747手 | 85508万 | 0.49 | 8.52% |
| 2020-10-30 | 5.84 | 6.38 | 5.72 | 5.75 | 918480手 | 55317万 | 0.00 | 0.00% |
| 2020-09-30 | 6.20 | 6.52 | 5.73 | 5.75 | 1093096手 | 67425万 | -0.47 | -7.56% |
| 2020-08-31 | 6.23 | 6.48 | 6.04 | 6.22 | 1363445手 | 84987万 | 0.00 | 0.00% |
| 2020-07-31 | 5.73 | 6.55 | 5.70 | 6.22 | 2138861手 | 132390万 | 0.47 | 8.17% |
| 2020-06-30 | 5.61 | 5.80 | 5.54 | 5.75 | 759958手 | 43200万 | 0.14 | 2.50% |
| 2020-05-29 | 6.36 | 6.66 | 5.56 | 5.61 | 679613手 | 41408万 | -0.81 | -12.62% |
| 2020-04-30 | 6.18 | 6.81 | 6.10 | 6.42 | 1043129手 | 67386万 | 0.21 | 3.38% |
| 2020-03-31 | 6.56 | 7.10 | 5.84 | 6.21 | 1993472手 | 131404万 | -0.31 | -4.75% |
| 2020-02-28 | 7.00 | 7.44 | 6.45 | 6.52 | 1689673手 | 117862万 | -1.24 | -15.98% |
| 2020-01-23 | 7.31 | 8.27 | 7.25 | 7.76 | 1391219手 | 107232万 | 0.50 | 6.89% |
| 2019-12-31 | 7.50 | 8.04 | 7.14 | 7.26 | 1609120手 | 120542万 | -0.29 | -3.84% |
| 2019-11-29 | 7.85 | 8.49 | 7.31 | 7.55 | 1409073手 | 108775万 | -0.35 | -4.43% |
| 2019-10-31 | 7.45 | 8.55 | 7.40 | 7.90 | 2153279手 | 171528万 | 0.45 | 6.04% |
| 2019-09-30 | 7.30 | 7.95 | 7.26 | 7.45 | 1130418手 | 86126万 | 0.16 | 2.19% |
| 2019-08-30 | 7.71 | 7.85 | 7.14 | 7.29 | 609606手 | 45167万 | -0.46 | -5.93% |
| 2019-07-31 | 7.20 | 8.15 | 7.19 | 7.75 | 728576手 | 55455万 | 0.64 | 9.00% |
| 2019-06-28 | 7.32 | 8.13 | 6.97 | 7.11 | 1452013手 | 107665万 | -0.26 | -3.53% |
| 2019-05-31 | 9.00 | 9.02 | 6.96 | 7.37 | 1465628手 | 112634万 | -1.78 | -19.45% |
| 2019-04-30 | 9.09 | 10.14 | 8.92 | 9.15 | 3121238手 | 294669万 | 0.15 | 1.67% |
| 2019-03-29 | 8.00 | 10.10 | 7.90 | 9.00 | 4155106手 | 375024万 | 1.00 | 12.50% |
| 2019-02-28 | 7.61 | 8.68 | 7.55 | 8.00 | 2208356手 | 177341万 | 0.34 | 4.44% |
| 2019-01-31 | 7.79 | 8.20 | 7.06 | 7.66 | 1518363手 | 114218万 | 0.17 | 2.27% |
| 2018-12-28 | 6.82 | 7.52 | 6.81 | 7.49 | 1289813手 | 92734万 | 0.75 | 11.13% |
| 2018-11-30 | 6.72 | 7.66 | 6.62 | 6.74 | 1454665手 | 101655万 | 0.05 | 0.75% |
| 2018-10-31 | 7.20 | 7.24 | 5.83 | 6.69 | 738837手 | 49230万 | -0.59 | -8.10% |
| 2018-09-28 | 7.33 | 7.49 | 7.16 | 7.28 | 720000手 | 52409万 | -0.05 | -0.68% |
| 2018-08-31 | 7.92 | 7.99 | 7.24 | 7.33 | 980390手 | 73524万 | -0.58 | -7.33% |
| 2018-07-31 | 8.15 | 8.38 | 7.61 | 7.91 | 909849手 | 72167万 | -0.32 | -3.89% |
| 2018-06-29 | 8.47 | 8.66 | 7.77 | 8.23 | 646913手 | 53774万 | -0.24 | -2.83% |
| 2018-05-31 | 8.65 | 8.98 | 8.12 | 8.47 | 870326手 | 74454万 | -0.19 | -2.19% |
| 2018-04-27 | 8.76 | 9.12 | 8.29 | 8.66 | 718446手 | 62018万 | -0.10 | -1.14% |
| 2018-03-30 | 8.68 | 9.04 | 8.10 | 8.76 | 732798手 | 63971万 | 0.07 | 0.81% |
| 2018-02-28 | 9.11 | 9.35 | 8.50 | 8.69 | 797932手 | 70722万 | -0.46 | -5.03% |
| 2018-01-31 | 8.66 | 9.85 | 8.63 | 9.15 | 1556878手 | 143024万 | 0.49 | 5.66% |
| 2017-12-29 | 9.45 | 9.52 | 8.47 | 8.66 | 665591手 | 58629万 | -0.80 | -8.46% |
| 2017-11-30 | 10.22 | 10.57 | 9.38 | 9.46 | 839259手 | 84301万 | -0.75 | -7.35% |
| 2017-10-31 | 10.43 | 11.09 | 10.11 | 10.21 | 1221158手 | 128648万 | -0.18 | -1.73% |
| 2017-09-29 | 10.49 | 11.50 | 10.19 | 10.39 | 3089455手 | 336240万 | -0.06 | -0.57% |
| 2017-08-31 | 10.22 | 11.09 | 10.11 | 10.45 | 2292883手 | 241946万 | 0.23 | 2.25% |
| 2017-07-31 | 10.29 | 10.64 | 9.10 | 10.22 | 1841137手 | 186405万 | -0.03 | -0.29% |
| 2017-06-30 | 11.04 | 11.78 | 10.24 | 10.25 | 5113049手 | 570470万 | -0.87 | -7.82% |
| 2017-05-31 | 10.98 | 11.90 | 9.84 | 11.12 | 4735322手 | 515529万 | 0.08 | 0.72% |
| 2017-04-28 | 12.01 | 13.32 | 10.33 | 11.04 | 5078906手 | 602214万 | 0.12 | 1.10% |
| 2017-03-31 | 10.42 | 11.14 | 10.36 | 10.92 | 1402551手 | 150308万 | 0.47 | 4.50% |
| 2017-02-28 | 10.45 | 10.76 | 10.17 | 10.45 | 1276962手 | 133586万 | 0.01 | 0.10% |
| 2017-01-26 | 10.65 | 11.18 | 9.83 | 10.44 | 1028859手 | 108837万 | -0.21 | -1.97% |
| 2016-12-30 | 12.00 | 12.32 | 10.52 | 10.65 | 1648343手 | 190115万 | -1.34 | -11.18% |
| 2016-11-30 | 11.20 | 12.35 | 11.12 | 11.99 | 3500181手 | 407306万 | 0.81 | 7.25% |
| 2016-10-31 | 10.91 | 11.51 | 10.70 | 11.18 | 1326811手 | 147036万 | 0.32 | 2.95% |
| 2016-09-30 | 11.08 | 11.49 | 10.53 | 10.86 | 1186159手 | 130758万 | -0.19 | -1.72% |
| 2016-08-31 | 10.48 | 11.46 | 10.22 | 11.05 | 1646233手 | 178463万 | 0.52 | 4.94% |
| 2016-07-29 | 10.27 | 11.55 | 10.23 | 10.53 | 2604877手 | 284678万 | 0.25 | 2.43% |
| 2016-06-30 | 11.09 | 11.44 | 10.18 | 10.28 | 1495486手 | 158870万 | -0.73 | -6.63% |
| 2016-05-31 | 11.70 | 12.34 | 10.00 | 11.01 | 1482684手 | 161290万 | -0.67 | -5.74% |
| 2016-04-29 | 12.00 | 13.78 | 11.35 | 11.68 | 3254608手 | 410675万 | -0.19 | -1.60% |
| 2016-03-31 | 10.40 | 12.78 | 9.75 | 11.87 | 3137699手 | 352495万 | 1.57 | 15.24% |
| 2016-02-29 | 10.12 | 13.00 | 9.34 | 10.30 | 2796634手 | 309488万 | 0.01 | 0.10% |
| 2016-01-29 | 12.59 | 12.68 | 8.41 | 10.29 | 2413395手 | 239505万 | -2.31 | -18.33% |
| 2015-12-31 | 14.00 | 14.64 | 12.55 | 12.60 | 3867556手 | 537091万 | -1.54 | -10.89% |
| 2015-11-30 | 11.00 | 14.26 | 10.50 | 14.14 | 6001349手 | 726476万 | 2.72 | 23.82% |
| 2015-10-30 | 8.66 | 12.60 | 8.54 | 11.42 | 4067115手 | 430621万 | 3.08 | 36.93% |
| 2015-09-30 | 9.85 | 10.22 | 7.63 | 8.34 | 3651394手 | 324679万 | -1.51 | -15.33% |
| 2015-08-31 | 13.00 | 14.89 | 8.48 | 9.85 | 3477694手 | 429923万 | -3.13 | -24.11% |
| 2015-07-31 | 14.85 | 16.30 | 8.06 | 12.98 | 5639448手 | 681783万 | -1.95 | -13.06% |
| 2015-06-30 | 16.45 | 22.02 | 12.49 | 14.93 | 4646264手 | 865059万 | -1.21 | -7.50% |
| 2015-05-29 | 14.00 | 18.97 | 12.21 | 16.14 | 5046310手 | 786818万 | 3.18 | 23.70% |
| 2015-04-27 | 11.50 | 13.97 | 11.30 | 13.42 | 3859794手 | 490928万 | 2.00 | 17.51% |
| 2015-03-31 | 8.77 | 11.96 | 8.59 | 11.42 | 6080467手 | 624061万 | 2.88 | 33.06% |
| 2015-02-27 | 8.28 | 8.90 | 7.91 | 8.71 | 1100865手 | 92882万 | 0.43 | 5.14% |
| 2015-01-29 | 8.31 | 8.86 | 7.54 | 8.36 | 1632459手 | 136304万 | 0.06 | 0.72% |
| 2014-12-31 | 8.22 | 9.15 | 7.98 | 8.30 | 3743502手 | 320387万 | 0.12 | 1.47% |
| 2014-11-28 | 7.63 | 8.48 | 7.55 | 8.18 | 2065886手 | 165070万 | 0.51 | 6.65% |
| 2014-10-30 | 7.95 | 7.95 | 7.21 | 7.67 | 995830手 | 76028万 | 0.02 | 0.26% |
| 2014-09-30 | 6.73 | 7.84 | 6.71 | 7.78 | 1749552手 | 128692万 | 0.75 | 10.67% |
| 2014-08-22 | 6.75 | 7.12 | 6.66 | 7.03 | 2269282手 | 155798万 | 0.33 | 4.92% |
| 2014-07-31 | 6.31 | 6.84 | 6.21 | 6.70 | 1430665手 | 93950万 | 0.45 | 7.20% |
| 2014-06-30 | 6.35 | 6.40 | 5.93 | 6.25 | 399311手 | 24822万 | -0.23 | -3.63% |
| 2014-05-30 | 6.25 | 6.50 | 6.14 | 6.34 | 465358手 | 29559万 | 0.09 | 1.44% |
| 2014-04-30 | 6.90 | 7.18 | 6.13 | 6.25 | 832300手 | 56791万 | -0.65 | -9.42% |
| 2014-03-31 | 7.25 | 7.45 | 6.68 | 6.90 | 1422624手 | 101285万 | -0.36 | -4.96% |
| 2014-02-28 | 7.09 | 8.14 | 7.05 | 7.26 | 1599501手 | 121713万 | 0.11 | 1.54% |
| 2014-01-30 | 7.84 | 7.84 | 6.67 | 7.15 | 1517142手 | 109289万 | -0.69 | -8.80% |
| 2013-12-31 | 9.00 | 9.38 | 7.66 | 7.84 | 1772477手 | 150843万 | -1.00 | -11.31% |
| 2013-11-20 | 8.32 | 9.35 | 8.21 | 8.84 | 1240463手 | 107990万 | 0.52 | 6.25% |
| 2013-10-31 | 8.67 | 9.78 | 8.10 | 8.32 | 2340432手 | 213359万 | -0.36 | -4.15% |
| 2013-09-30 | 9.48 | 9.95 | 8.49 | 8.68 | 2616497手 | 248932万 | -0.83 | -8.73% |
2319.12 (1.00%)
19664.10 -1.06%
