| 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 | 7.77 | 8.10 | 7.68 | 7.91 | 580567手 | 45886万 | 0.13 | 1.67% |
| 2023-11-30 | 6.86 | 8.17 | 6.79 | 7.78 | 3360800手 | 253871万 | 0.94 | 13.74% |
| 2023-10-31 | 6.88 | 7.05 | 6.33 | 6.84 | 1330890手 | 90284万 | -0.14 | -2.01% |
| 2023-09-28 | 6.58 | 7.47 | 6.30 | 6.98 | 1317955手 | 88674万 | 0.43 | 6.57% |
| 2023-08-31 | 6.94 | 6.95 | 6.00 | 6.55 | 1076536手 | 70474万 | -0.39 | -5.62% |
| 2023-07-31 | 7.91 | 8.05 | 6.68 | 6.94 | 2176309手 | 160116万 | -0.96 | -12.15% |
| 2023-06-30 | 7.28 | 8.08 | 7.18 | 7.90 | 3284520手 | 250132万 | 1.38 | 21.17% |
| 2022-06-23 | 6.03 | 6.64 | 5.92 | 6.52 | 1388595手 | 87768万 | 0.56 | 9.40% |
| 2022-05-31 | 5.34 | 6.14 | 5.27 | 5.96 | 967385手 | 56032万 | 0.76 | 14.62% |
| 2022-04-29 | 6.18 | 6.55 | 4.66 | 5.20 | 1187558手 | 68800万 | -1.00 | -16.13% |
| 2022-03-31 | 7.59 | 7.74 | 6.02 | 6.20 | 1881974手 | 125875万 | -1.42 | -18.64% |
| 2022-02-28 | 7.40 | 8.52 | 7.03 | 7.62 | 2975001手 | 232481万 | 0.37 | 5.10% |
| 2022-01-28 | 8.07 | 9.23 | 6.97 | 7.25 | 4267502手 | 344883万 | -0.88 | -10.82% |
| 2021-12-31 | 5.80 | 9.88 | 5.78 | 8.13 | 7007710手 | 519590万 | 2.37 | 41.15% |
| 2021-11-30 | 5.22 | 6.68 | 4.95 | 5.76 | 2091226手 | 121062万 | 0.52 | 9.92% |
| 2021-10-29 | 5.22 | 5.56 | 5.00 | 5.24 | 651404手 | 34834万 | 0.02 | 0.38% |
| 2021-09-30 | 6.28 | 6.45 | 5.07 | 5.22 | 2153860手 | 124787万 | -1.08 | -17.14% |
| 2021-08-31 | 5.20 | 6.59 | 5.07 | 6.30 | 4001159手 | 232086万 | 1.08 | 20.69% |
| 2021-07-30 | 4.80 | 5.38 | 4.70 | 5.22 | 1294886手 | 65080万 | 0.40 | 8.30% |
| 2021-06-30 | 4.71 | 5.18 | 4.66 | 4.82 | 886944手 | 42819万 | 0.12 | 2.55% |
| 2021-05-31 | 4.52 | 4.85 | 4.52 | 4.70 | 524589手 | 24483万 | 0.17 | 3.75% |
| 2021-04-30 | 4.79 | 5.03 | 4.46 | 4.53 | 753868手 | 36100万 | -0.26 | -5.43% |
| 2021-03-31 | 4.98 | 5.28 | 4.67 | 4.79 | 1119349手 | 55650万 | -0.28 | -5.52% |
| 2021-02-26 | 4.66 | 5.28 | 3.96 | 5.07 | 770178手 | 36719万 | 0.38 | 8.10% |
| 2021-01-29 | 5.31 | 5.79 | 4.63 | 4.69 | 1441198手 | 74082万 | -0.62 | -11.68% |
| 2020-12-31 | 6.43 | 6.50 | 5.15 | 5.31 | 2705481手 | 157145万 | -1.54 | -22.48% |
| 2020-11-30 | 5.26 | 7.49 | 5.20 | 6.85 | 2904293手 | 181406万 | 1.55 | 29.25% |
| 2020-10-30 | 5.35 | 5.65 | 5.19 | 5.30 | 671860手 | 36376万 | 0.00 | 0.00% |
| 2020-09-30 | 5.82 | 6.30 | 5.26 | 5.30 | 3510522手 | 207311万 | -0.52 | -8.94% |
| 2020-08-31 | 5.32 | 6.05 | 5.16 | 5.82 | 2582424手 | 144323万 | 0.50 | 9.40% |
| 2020-07-31 | 4.75 | 5.89 | 4.73 | 5.32 | 1936852手 | 104300万 | 0.57 | 12.00% |
| 2020-06-30 | 4.73 | 5.10 | 4.61 | 4.75 | 682734手 | 33034万 | 0.01 | 0.21% |
| 2020-05-29 | 4.95 | 5.14 | 4.50 | 4.74 | 700675手 | 34193万 | -0.27 | -5.39% |
| 2020-04-30 | 5.08 | 6.04 | 4.82 | 5.01 | 2539016手 | 138428万 | -0.18 | -3.47% |
| 2020-03-31 | 5.56 | 7.40 | 4.85 | 5.19 | 5304453手 | 321136万 | -0.07 | -1.33% |
| 2020-02-28 | 4.36 | 6.86 | 4.01 | 5.26 | 3305583手 | 185593万 | 0.42 | 8.68% |
| 2020-01-23 | 5.04 | 5.68 | 4.74 | 4.84 | 1249451手 | 65927万 | -0.19 | -3.78% |
| 2019-12-31 | 4.81 | 5.47 | 4.76 | 5.03 | 1049911手 | 52820万 | 0.23 | 4.79% |
| 2019-11-29 | 4.92 | 5.14 | 4.71 | 4.80 | 735426手 | 36090万 | -0.12 | -2.44% |
| 2019-10-31 | 5.29 | 5.51 | 4.90 | 4.92 | 945496手 | 49767万 | -0.39 | -7.34% |
| 2019-09-30 | 4.66 | 7.48 | 4.64 | 5.31 | 4331667手 | 266414万 | 0.58 | 12.26% |
| 2019-08-30 | 4.92 | 5.02 | 4.32 | 4.73 | 290936手 | 13614万 | -0.19 | -3.86% |
| 2019-07-31 | 5.23 | 5.29 | 4.76 | 4.92 | 293350手 | 14827万 | -0.23 | -4.47% |
| 2019-06-28 | 5.31 | 5.41 | 4.85 | 5.15 | 354593手 | 18338万 | -0.09 | -1.72% |
| 2019-05-31 | 5.60 | 5.71 | 5.01 | 5.24 | 412336手 | 21912万 | -0.45 | -7.91% |
| 2019-04-30 | 6.08 | 6.96 | 5.53 | 5.69 | 1575405手 | 99252万 | -0.32 | -5.32% |
| 2019-03-29 | 5.43 | 7.51 | 5.35 | 6.01 | 3129155手 | 204533万 | 0.57 | 10.48% |
| 2019-02-28 | 4.52 | 5.69 | 4.52 | 5.44 | 973961手 | 50621万 | 0.97 | 21.70% |
| 2019-01-31 | 4.36 | 5.08 | 4.30 | 4.47 | 789604手 | 37882万 | 0.12 | 2.76% |
| 2018-12-28 | 5.02 | 5.11 | 4.34 | 4.35 | 849241手 | 40968万 | -0.57 | -11.59% |
| 2018-11-30 | 4.35 | 5.14 | 4.34 | 4.92 | 1705839手 | 80438万 | 0.64 | 14.95% |
| 2018-10-31 | 4.70 | 4.91 | 3.72 | 4.28 | 1142572手 | 48714万 | -0.54 | -11.20% |
| 2018-09-28 | 4.57 | 5.34 | 4.30 | 4.82 | 2231102手 | 108379万 | 0.25 | 5.47% |
| 2018-08-31 | 5.59 | 5.62 | 4.53 | 4.57 | 769039手 | 39114万 | -1.02 | -18.25% |
| 2018-07-31 | 5.41 | 6.33 | 5.41 | 5.59 | 1924174手 | 111474万 | 0.24 | 4.49% |
| 2018-06-29 | 7.22 | 7.22 | 4.98 | 5.35 | 832684手 | 48373万 | -1.88 | -26.00% |
| 2018-05-31 | 7.88 | 8.67 | 7.10 | 7.23 | 1041074手 | 84719万 | -0.70 | -8.83% |
| 2018-04-27 | 8.19 | 8.85 | 7.21 | 7.93 | 504029手 | 40645万 | -0.25 | -3.06% |
| 2018-03-30 | 8.24 | 9.23 | 7.02 | 8.18 | 751072手 | 63950万 | -0.22 | -2.62% |
| 2018-02-28 | 11.35 | 11.45 | 7.25 | 8.40 | 1162500手 | 100606万 | -3.05 | -26.64% |
| 2018-01-31 | 10.99 | 12.06 | 10.89 | 11.45 | 1172461手 | 134166万 | 0.46 | 4.19% |
| 2017-12-29 | 10.84 | 11.29 | 10.05 | 10.99 | 545270手 | 59957万 | 0.11 | 1.01% |
| 2017-11-30 | 10.76 | 11.20 | 10.62 | 10.88 | 743965手 | 81104万 | 0.06 | 0.56% |
| 2017-10-31 | 10.78 | 11.50 | 10.63 | 10.82 | 788461手 | 87050万 | 0.05 | 0.46% |
| 2017-09-29 | 10.77 | 10.94 | 10.62 | 10.77 | 517556手 | 55769万 | -0.01 | -0.09% |
| 2017-08-31 | 10.76 | 11.51 | 10.70 | 10.78 | 1254529手 | 138674万 | 0.02 | 0.19% |
| 2017-07-31 | 10.87 | 11.12 | 9.68 | 10.76 | 784037手 | 84603万 | -0.16 | -1.47% |
| 2017-06-30 | 10.71 | 11.70 | 10.62 | 10.92 | 1300540手 | 143350万 | 0.13 | 1.21% |
| 2017-05-31 | 10.70 | 11.40 | 10.50 | 10.79 | 879994手 | 95864万 | -0.01 | -0.09% |
| 2017-04-28 | 11.50 | 11.88 | 10.52 | 10.80 | 984860手 | 109593万 | -0.67 | -5.84% |
| 2017-03-31 | 11.03 | 12.09 | 10.78 | 11.47 | 1443302手 | 163021万 | 0.48 | 4.37% |
| 2017-02-28 | 11.51 | 11.52 | 10.66 | 10.99 | 944850手 | 104170万 | -0.53 | -4.60% |
| 2017-01-26 | 11.57 | 12.16 | 10.56 | 11.52 | 841978手 | 95130万 | -0.02 | -0.17% |
| 2016-12-30 | 12.40 | 12.71 | 10.67 | 11.54 | 515443手 | 59948万 | -0.81 | -6.56% |
| 2016-11-30 | 12.93 | 13.38 | 12.25 | 12.35 | 857269手 | 111420万 | -0.50 | -3.89% |
| 2016-10-31 | 13.50 | 13.82 | 12.61 | 12.85 | 538964手 | 70736万 | -0.65 | -4.82% |
| 2016-09-30 | 14.78 | 14.80 | 12.82 | 13.50 | 1510607手 | 207697万 | -1.36 | -9.15% |
| 2016-08-31 | 12.19 | 15.28 | 12.11 | 14.86 | 2283228手 | 307431万 | 2.58 | 21.01% |
| 2016-07-29 | 11.50 | 12.60 | 11.25 | 12.28 | 1705534手 | 201965万 | 0.73 | 6.32% |
| 2016-06-30 | 9.70 | 11.96 | 9.24 | 11.55 | 1460627手 | 153346万 | 1.85 | 19.07% |
| 2016-05-31 | 20.10 | 23.66 | 8.85 | 9.70 | 1147433手 | 142078万 | -10.30 | -51.50% |
| 2016-04-29 | 20.00 | 22.31 | 19.17 | 20.00 | 719283手 | 147097万 | -0.49 | -2.39% |
| 2016-03-31 | 14.34 | 20.66 | 14.10 | 20.49 | 769478手 | 130735万 | 6.25 | 43.89% |
| 2016-02-29 | 14.70 | 19.53 | 14.03 | 14.24 | 498955手 | 85613万 | -0.54 | -3.65% |
| 2016-01-29 | 25.00 | 25.08 | 13.80 | 14.78 | 502227手 | 90098万 | -10.56 | -41.67% |
| 2015-12-31 | 23.66 | 28.15 | 22.45 | 25.34 | 1012514手 | 262824万 | 1.64 | 6.92% |
| 2015-11-30 | 21.51 | 27.50 | 21.51 | 23.70 | 696963手 | 171490万 | 1.47 | 6.61% |
| 2015-10-30 | 19.03 | 25.95 | 18.85 | 22.23 | 813324手 | 181233万 | 3.60 | 19.32% |
| 2015-09-30 | 24.42 | 26.71 | 17.42 | 18.63 | 483268手 | 104516万 | -8.60 | -31.58% |
| 2015-05-11 | 27.02 | 28.89 | 25.00 | 27.23 | 246901手 | 66965万 | 0.23 | 0.85% |
| 2015-04-30 | 24.81 | 31.00 | 24.75 | 27.00 | 1207291手 | 332224万 | 2.11 | 8.48% |
| 2015-03-31 | 21.59 | 25.65 | 20.79 | 24.89 | 943335手 | 220626万 | 2.33 | 10.80% |
| 2015-02-27 | 21.60 | 23.66 | 20.35 | 21.57 | 259758手 | 56528万 | -1.35 | -6.00% |
| 2015-01-29 | 20.38 | 26.00 | 19.47 | 22.50 | 855077手 | 189298万 | 2.13 | 10.46% |
| 2014-12-31 | 28.20 | 37.53 | 19.72 | 20.37 | 1420376手 | 399951万 | -5.27 | -20.55% |
| 2014-11-28 | 6.74 | 25.64 | 6.74 | 25.64 | 18380手 | 4404万 | 0.61 | 9.95% |
2319.12 (1.00%)
19664.10 -1.06%
