| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-27 | 8.47 | 8.59 | 6.88 | 6.88 | 6830625手 | 513193万 | -1.62 | -19.06% |
| 2023-08-31 | 5.73 | 10.25 | 5.65 | 8.50 | 18578280手 | 1522888万 | 2.75 | 47.83% |
| 2023-07-31 | 5.63 | 5.87 | 5.37 | 5.75 | 1011109手 | 56501万 | 0.11 | 1.95% |
| 2023-06-30 | 5.77 | 6.17 | 5.31 | 5.64 | 787473手 | 45181万 | 0.51 | 9.94% |
| 2022-06-23 | 4.85 | 5.49 | 4.76 | 5.13 | 1058392手 | 53477万 | 0.24 | 4.91% |
| 2022-05-31 | 4.62 | 4.97 | 4.42 | 4.89 | 1044229手 | 49483万 | 0.31 | 6.77% |
| 2022-04-29 | 6.59 | 7.16 | 4.27 | 4.58 | 1903751手 | 112717万 | -2.01 | -30.50% |
| 2022-03-31 | 6.85 | 7.27 | 5.96 | 6.59 | 3204438手 | 211308万 | -0.27 | -3.94% |
| 2022-02-28 | 5.87 | 8.30 | 5.75 | 6.86 | 5345935手 | 381245万 | 1.13 | 19.72% |
| 2022-01-28 | 6.00 | 7.98 | 5.52 | 5.73 | 4061335手 | 264622万 | -0.36 | -5.91% |
| 2021-12-31 | 5.58 | 6.34 | 5.36 | 6.09 | 3316002手 | 192606万 | 0.45 | 7.98% |
| 2021-11-30 | 4.88 | 5.64 | 4.78 | 5.64 | 730993手 | 38287万 | 0.75 | 15.34% |
| 2021-10-29 | 4.99 | 5.16 | 4.55 | 4.89 | 287122手 | 14295万 | -0.09 | -1.81% |
| 2021-09-30 | 4.98 | 5.35 | 4.87 | 4.98 | 583160手 | 30141万 | 0.03 | 0.61% |
| 2021-08-31 | 4.88 | 5.17 | 4.76 | 4.95 | 603959手 | 30201万 | 0.04 | 0.81% |
| 2021-07-30 | 5.76 | 5.79 | 4.73 | 4.91 | 654785手 | 34693万 | -0.85 | -14.76% |
| 2021-06-30 | 7.48 | 7.65 | 5.61 | 5.76 | 1450054手 | 89880万 | -1.72 | -23.00% |
| 2021-05-31 | 6.88 | 7.52 | 6.78 | 7.48 | 737665手 | 53637万 | 0.58 | 8.41% |
| 2021-04-30 | 7.30 | 8.32 | 6.69 | 6.90 | 1539078手 | 113195万 | -0.39 | -5.35% |
| 2021-03-31 | 6.62 | 7.66 | 6.38 | 7.29 | 839498手 | 58739万 | 0.67 | 10.12% |
| 2021-02-26 | 6.65 | 6.88 | 5.98 | 6.62 | 345121手 | 22399万 | 0.15 | 2.32% |
| 2021-01-29 | 7.21 | 7.30 | 6.40 | 6.47 | 578058手 | 40258万 | -0.74 | -10.26% |
| 2020-12-31 | 8.04 | 8.10 | 6.70 | 7.21 | 627466手 | 45944万 | -0.67 | -8.50% |
| 2020-11-30 | 7.98 | 8.17 | 7.54 | 7.88 | 757392手 | 59177万 | -0.11 | -1.38% |
| 2020-10-30 | 8.45 | 8.93 | 7.85 | 7.99 | 546114手 | 46237万 | -0.36 | -4.31% |
| 2020-09-30 | 11.19 | 11.27 | 8.20 | 8.35 | 1798016手 | 176474万 | -2.72 | -24.57% |
| 2020-08-31 | 10.20 | 11.58 | 9.56 | 11.07 | 4054562手 | 428842万 | 0.87 | 8.53% |
| 2020-07-31 | 9.90 | 11.50 | 8.89 | 10.20 | 6491360手 | 661727万 | 0.87 | 9.32% |
| 2020-06-30 | 7.70 | 9.33 | 7.68 | 9.33 | 3328749手 | 284060万 | 1.70 | 22.28% |
| 2020-05-29 | 7.70 | 8.67 | 7.62 | 7.63 | 3187325手 | 260305万 | -0.24 | -3.05% |
| 2020-04-30 | 6.82 | 9.33 | 6.70 | 7.87 | 3370514手 | 268718万 | 1.06 | 15.56% |
| 2020-03-31 | 7.91 | 9.38 | 6.74 | 6.81 | 2698302手 | 221275万 | -1.75 | -20.44% |
| 2020-02-28 | 7.28 | 9.46 | 6.55 | 8.56 | 3188918手 | 258289万 | 0.47 | 5.81% |
| 2020-01-23 | 8.93 | 9.33 | 7.85 | 8.09 | 1316413手 | 117601万 | -0.72 | -8.17% |
| 2019-12-31 | 8.31 | 9.39 | 8.22 | 8.81 | 1761290手 | 154521万 | 0.52 | 6.27% |
| 2019-11-29 | 9.35 | 9.78 | 8.04 | 8.29 | 1391011手 | 125324万 | -1.12 | -11.90% |
| 2019-10-31 | 9.80 | 12.00 | 9.31 | 9.41 | 2822393手 | 292552万 | -0.30 | -3.09% |
| 2019-09-30 | 9.79 | 12.20 | 9.67 | 9.71 | 5369071手 | 594031万 | -0.08 | -0.82% |
| 2019-08-30 | 9.72 | 11.08 | 8.72 | 9.79 | 3681963手 | 361463万 | -0.06 | -0.61% |
| 2019-07-31 | 12.97 | 13.80 | 9.50 | 9.85 | 5919540手 | 661624万 | -3.17 | -24.35% |
| 2019-06-28 | 12.40 | 14.47 | 9.02 | 13.02 | 3742811手 | 472802万 | 0.66 | 5.34% |
| 2019-05-31 | 11.68 | 12.70 | 10.82 | 12.36 | 1156954手 | 136232万 | -0.13 | -1.04% |
| 2019-04-30 | 14.30 | 15.40 | 11.75 | 12.49 | 2099217手 | 292877万 | -1.30 | -9.43% |
| 2019-03-29 | 12.35 | 15.69 | 12.21 | 13.79 | 2885938手 | 390536万 | 1.44 | 11.66% |
| 2019-02-28 | 9.32 | 14.05 | 9.25 | 12.35 | 1620030手 | 191785万 | 3.18 | 34.68% |
| 2019-01-31 | 10.43 | 11.64 | 9.12 | 9.17 | 959476手 | 102445万 | -1.13 | -10.97% |
| 2018-12-28 | 11.40 | 13.00 | 10.11 | 10.30 | 1398633手 | 164272万 | -0.78 | -7.04% |
| 2018-11-30 | 11.02 | 13.69 | 10.67 | 11.08 | 1875271手 | 219938万 | 0.12 | 1.09% |
| 2018-10-31 | 11.41 | 12.30 | 9.35 | 10.96 | 1332804手 | 144548万 | -0.70 | -6.00% |
| 2018-09-28 | 14.40 | 14.40 | 11.23 | 11.66 | 685855手 | 86467万 | -2.70 | -18.80% |
| 2018-08-31 | 18.85 | 19.14 | 14.30 | 14.36 | 710305手 | 116976万 | -4.72 | -24.74% |
| 2018-07-31 | 18.29 | 21.00 | 16.62 | 19.08 | 1061352手 | 199911万 | 0.92 | 5.07% |
| 2018-06-29 | 22.59 | 23.60 | 17.45 | 18.16 | 699871手 | 146293万 | -4.55 | -20.04% |
| 2018-05-31 | 25.30 | 27.18 | 22.20 | 22.71 | 1653009手 | 412761万 | -2.40 | -9.56% |
| 2018-04-27 | 22.30 | 32.80 | 22.10 | 25.11 | 2893281手 | 779446万 | 2.73 | 12.20% |
| 2018-03-30 | 21.00 | 24.50 | 19.14 | 22.38 | 1327602手 | 299249万 | 1.07 | 5.02% |
| 2018-02-28 | 23.57 | 24.98 | 18.53 | 21.31 | 799211手 | 169178万 | -2.20 | -9.36% |
| 2018-01-31 | 24.81 | 30.69 | 23.32 | 23.51 | 2689201手 | 722291万 | -1.24 | -5.01% |
| 2017-12-29 | 23.40 | 25.69 | 20.14 | 24.75 | 1436931手 | 338958万 | 1.20 | 5.10% |
| 2017-11-30 | 28.75 | 32.20 | 22.78 | 23.55 | 1758086手 | 500188万 | -5.23 | -18.17% |
| 2017-10-31 | 33.18 | 42.96 | 28.00 | 28.78 | 4040444手 | 1441107万 | -1.38 | -4.58% |
| 2017-09-29 | 15.48 | 30.16 | 15.48 | 30.16 | 4965手 | 1309万 | 4.73 | 44.00% |
2319.12 (1.00%)
19664.10 -1.06%
