| 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 | 5.97 | 6.50 | 5.70 | 6.04 | 1260472手 | 76024万 | 0.07 | 1.17% |
| 2023-08-31 | 7.37 | 7.89 | 5.89 | 5.97 | 3523823手 | 232026万 | -1.40 | -19.00% |
| 2023-07-31 | 6.34 | 7.37 | 5.86 | 7.37 | 1802458手 | 116315万 | 1.03 | 16.25% |
| 2023-06-30 | 5.99 | 6.35 | 5.57 | 6.34 | 559801手 | 33359万 | 0.88 | 16.12% |
| 2022-06-23 | 5.33 | 5.48 | 5.15 | 5.46 | 531283手 | 28318万 | 0.13 | 2.44% |
| 2022-05-31 | 5.05 | 5.36 | 4.90 | 5.33 | 899872手 | 46669万 | 0.25 | 4.92% |
| 2022-04-29 | 5.64 | 7.04 | 4.86 | 5.08 | 1518243手 | 89110万 | -0.60 | -10.56% |
| 2022-03-31 | 5.96 | 6.14 | 5.31 | 5.68 | 494710手 | 28453万 | -0.27 | -4.54% |
| 2022-02-28 | 5.62 | 6.15 | 5.53 | 5.95 | 374963手 | 22049万 | 0.34 | 6.06% |
| 2022-01-28 | 6.00 | 6.25 | 5.47 | 5.61 | 521317手 | 31239万 | -0.38 | -6.34% |
| 2021-12-31 | 5.75 | 6.06 | 5.62 | 5.99 | 529552手 | 31034万 | 0.24 | 4.17% |
| 2021-11-30 | 5.46 | 6.11 | 5.04 | 5.75 | 612864手 | 34566万 | 0.32 | 5.89% |
| 2021-10-29 | 5.75 | 5.92 | 5.30 | 5.43 | 216936手 | 12328万 | -0.31 | -5.40% |
| 2021-09-30 | 5.91 | 6.29 | 5.66 | 5.74 | 515559手 | 31091万 | -0.16 | -2.71% |
| 2021-08-31 | 5.88 | 6.17 | 5.71 | 5.90 | 537232手 | 31863万 | 0.03 | 0.51% |
| 2021-07-30 | 7.60 | 7.90 | 5.77 | 5.87 | 1084598手 | 73994万 | -1.66 | -22.05% |
| 2021-06-30 | 6.40 | 8.29 | 6.40 | 7.53 | 2849390手 | 210840万 | 1.17 | 18.40% |
| 2021-05-31 | 6.03 | 6.70 | 5.97 | 6.36 | 675830手 | 42843万 | 0.34 | 5.65% |
| 2021-04-30 | 6.08 | 6.73 | 5.96 | 6.02 | 1062713手 | 66801万 | 0.00 | 0.00% |
| 2021-03-31 | 5.81 | 6.50 | 5.56 | 6.02 | 811555手 | 48093万 | 0.25 | 4.33% |
| 2021-02-26 | 5.30 | 6.08 | 5.30 | 5.77 | 375409手 | 21516万 | 0.47 | 8.87% |
| 2021-01-29 | 5.99 | 6.05 | 5.25 | 5.30 | 242898手 | 13792万 | -0.67 | -11.22% |
| 2020-12-31 | 6.76 | 6.89 | 5.87 | 5.97 | 283138手 | 18183万 | -0.84 | -12.34% |
| 2020-11-30 | 6.77 | 7.18 | 6.77 | 6.81 | 353024手 | 24587万 | 0.03 | 0.44% |
| 2020-10-30 | 6.95 | 7.95 | 6.76 | 6.78 | 426365手 | 31739万 | -0.02 | -0.29% |
| 2020-09-30 | 7.58 | 7.61 | 6.77 | 6.80 | 371266手 | 26838万 | -0.74 | -9.81% |
| 2020-08-31 | 7.91 | 8.08 | 7.38 | 7.54 | 399299手 | 30854万 | -0.38 | -4.80% |
| 2020-07-31 | 8.05 | 9.65 | 7.54 | 7.92 | 1627795手 | 136910万 | -0.22 | -2.70% |
| 2020-06-30 | 6.34 | 9.45 | 6.30 | 8.14 | 1370883手 | 106294万 | 1.86 | 29.62% |
| 2020-05-29 | 6.57 | 6.82 | 6.06 | 6.28 | 252896手 | 16360万 | -0.33 | -4.99% |
| 2020-04-30 | 6.96 | 7.87 | 6.38 | 6.61 | 547342手 | 39053万 | -0.41 | -5.84% |
| 2020-03-31 | 6.23 | 8.35 | 6.11 | 7.02 | 2008989手 | 142258万 | 0.78 | 12.50% |
| 2020-02-28 | 5.81 | 6.41 | 5.32 | 6.24 | 654423手 | 38935万 | -0.21 | -3.26% |
| 2020-01-23 | 6.88 | 7.09 | 6.41 | 6.45 | 381490手 | 26408万 | -0.38 | -5.56% |
| 2019-12-31 | 6.56 | 7.51 | 6.40 | 6.83 | 479455手 | 33484万 | 0.29 | 4.43% |
| 2019-11-29 | 6.72 | 7.15 | 6.51 | 6.54 | 177796手 | 12101万 | -0.18 | -2.68% |
| 2019-10-31 | 6.93 | 7.19 | 6.70 | 6.72 | 125972手 | 8808万 | -0.25 | -3.59% |
| 2019-09-30 | 7.13 | 7.43 | 6.94 | 6.97 | 222758手 | 16138万 | -0.19 | -2.65% |
| 2019-08-30 | 7.54 | 7.57 | 7.05 | 7.16 | 152593手 | 11069万 | -0.40 | -5.29% |
| 2019-07-31 | 7.70 | 8.48 | 7.45 | 7.56 | 237195手 | 18516万 | -0.06 | -0.79% |
| 2019-06-28 | 7.55 | 7.84 | 7.36 | 7.62 | 174492手 | 13271万 | 0.02 | 0.26% |
| 2019-05-31 | 7.87 | 7.97 | 7.33 | 7.60 | 306621手 | 23371万 | -0.35 | -4.40% |
| 2019-04-30 | 9.01 | 9.89 | 7.70 | 7.95 | 621618手 | 56168万 | -0.78 | -8.94% |
| 2019-03-29 | 8.33 | 9.13 | 8.27 | 8.73 | 792062手 | 68916万 | 0.39 | 4.68% |
| 2019-02-28 | 7.15 | 8.78 | 7.14 | 8.34 | 535601手 | 42664万 | 1.21 | 16.97% |
| 2019-01-31 | 6.96 | 7.52 | 6.84 | 7.13 | 261723手 | 18909万 | 0.16 | 2.30% |
| 2018-12-28 | 7.33 | 7.49 | 6.90 | 6.97 | 200298手 | 14400万 | -0.24 | -3.33% |
| 2018-11-30 | 7.00 | 8.22 | 6.95 | 7.21 | 477701手 | 35327万 | 0.24 | 3.44% |
| 2018-10-31 | 7.80 | 7.80 | 6.22 | 6.97 | 282321手 | 19437万 | -0.88 | -11.21% |
| 2018-09-28 | 7.92 | 8.10 | 7.67 | 7.85 | 199792手 | 15688万 | -0.06 | -0.76% |
| 2018-08-31 | 9.05 | 9.05 | 7.91 | 7.91 | 244427手 | 20450万 | -1.08 | -12.01% |
| 2018-07-31 | 13.15 | 13.60 | 8.82 | 8.99 | 256869手 | 28329万 | -4.13 | -31.48% |
| 2018-06-29 | 15.05 | 15.44 | 12.52 | 13.12 | 294166手 | 41703万 | -2.10 | -13.80% |
| 2018-05-31 | 14.42 | 15.60 | 14.17 | 15.22 | 468161手 | 70160万 | 0.62 | 4.25% |
| 2018-04-27 | 14.50 | 14.88 | 13.85 | 14.60 | 215280手 | 30966万 | 0.10 | 0.69% |
| 2018-03-30 | 14.27 | 14.87 | 13.51 | 14.50 | 244392手 | 35311万 | 0.13 | 0.91% |
| 2018-02-28 | 15.82 | 15.94 | 13.50 | 14.37 | 222223手 | 32097万 | -1.52 | -9.57% |
| 2018-01-31 | 15.36 | 16.32 | 15.01 | 15.89 | 398632手 | 62346万 | 0.47 | 3.05% |
| 2017-12-29 | 15.90 | 16.07 | 14.93 | 15.42 | 239856手 | 36785万 | -0.55 | -3.44% |
| 2017-11-30 | 17.57 | 17.60 | 15.82 | 15.97 | 317708手 | 53288万 | -1.54 | -8.79% |
| 2017-10-31 | 17.55 | 18.15 | 17.30 | 17.51 | 386724手 | 68628万 | 0.11 | 0.63% |
| 2017-09-29 | 17.91 | 18.18 | 17.23 | 17.40 | 377326手 | 67222万 | -0.58 | -3.23% |
| 2017-08-31 | 17.80 | 18.12 | 17.00 | 17.98 | 461196手 | 80982万 | 0.12 | 0.67% |
| 2017-07-31 | 18.38 | 18.54 | 16.70 | 17.86 | 589372手 | 105090万 | -0.52 | -2.83% |
| 2017-06-30 | 17.91 | 18.55 | 17.53 | 18.38 | 430970手 | 78526万 | 0.37 | 2.05% |
| 2017-05-31 | 18.50 | 19.54 | 17.21 | 18.01 | 578309手 | 106924万 | -0.43 | -2.33% |
| 2017-04-28 | 19.70 | 20.08 | 17.75 | 18.44 | 348490手 | 66435万 | -1.22 | -6.21% |
| 2017-03-31 | 20.86 | 22.00 | 19.43 | 19.66 | 749489手 | 156017万 | -1.28 | -6.11% |
| 2017-02-28 | 20.50 | 21.52 | 20.05 | 20.94 | 428136手 | 88792万 | 0.40 | 1.95% |
| 2017-01-26 | 22.11 | 22.47 | 19.11 | 20.54 | 402541手 | 85151万 | -1.52 | -6.89% |
| 2016-12-30 | 22.99 | 23.50 | 21.80 | 22.06 | 766004手 | 173217万 | -0.93 | -4.04% |
| 2016-11-30 | 22.86 | 27.12 | 22.53 | 22.99 | 1755260手 | 421637万 | 0.11 | 0.48% |
| 2016-10-31 | 21.30 | 22.98 | 21.20 | 22.88 | 706583手 | 156573万 | 1.66 | 7.82% |
| 2016-09-30 | 21.97 | 22.36 | 20.98 | 21.22 | 442898手 | 96079万 | -0.76 | -3.46% |
| 2016-08-31 | 21.87 | 22.48 | 21.28 | 21.98 | 604189手 | 132392万 | 0.03 | 0.14% |
| 2016-07-29 | 23.61 | 24.88 | 21.70 | 21.95 | 1821649手 | 430552万 | -1.74 | -7.34% |
| 2016-06-30 | 22.65 | 24.48 | 22.00 | 23.69 | 766099手 | 177996万 | 0.99 | 4.36% |
| 2016-05-31 | 24.56 | 25.42 | 21.00 | 22.70 | 617034手 | 142991万 | -1.89 | -7.69% |
| 2016-04-29 | 23.23 | 24.98 | 22.03 | 24.59 | 736698手 | 176755万 | 1.25 | 5.36% |
| 2016-03-31 | 20.97 | 24.01 | 20.65 | 23.34 | 602782手 | 135706万 | 2.39 | 11.41% |
| 2016-02-29 | 22.30 | 25.45 | 20.57 | 20.95 | 493508手 | 114666万 | -1.44 | -6.43% |
| 2016-01-29 | 31.38 | 31.79 | 21.40 | 22.39 | 624483手 | 162575万 | -9.39 | -29.55% |
| 2015-12-31 | 31.30 | 34.46 | 29.15 | 31.78 | 957747手 | 307557万 | 0.30 | 0.95% |
| 2015-11-30 | 28.40 | 36.96 | 28.03 | 31.48 | 1978207手 | 647303万 | 2.00 | 6.78% |
| 2015-10-30 | 26.90 | 32.63 | 26.30 | 29.48 | 1443986手 | 422371万 | 3.63 | 14.04% |
| 2015-09-30 | 29.00 | 30.88 | 24.40 | 25.85 | 1653342手 | 453048万 | -3.90 | -13.11% |
| 2015-08-31 | 43.12 | 49.20 | 27.06 | 29.75 | 3107789手 | 1225607万 | -13.60 | -31.37% |
| 2015-07-31 | 30.84 | 44.75 | 27.50 | 43.35 | 3464033手 | 1295466万 | 15.31 | 54.60% |
| 2015-06-30 | 25.49 | 28.04 | 25.49 | 28.04 | 1452手 | 388万 | 7.79 | 44.01% |
2319.12 (1.00%)
19664.10 -1.06%
