| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-08 | 10.20 | 11.21 | 9.73 | 10.58 | 510568手 | 53691万 | 0.38 | 3.73% |
| 2023-11-30 | 9.30 | 10.37 | 9.24 | 10.20 | 578799手 | 57174万 | 0.90 | 9.68% |
| 2023-10-31 | 9.79 | 9.80 | 8.67 | 9.30 | 468059手 | 43306万 | -0.51 | -5.20% |
| 2023-09-28 | 9.85 | 10.13 | 9.27 | 9.81 | 563830手 | 54788万 | -0.04 | -0.41% |
| 2023-08-31 | 10.40 | 10.40 | 9.02 | 9.85 | 641276手 | 62363万 | -0.52 | -5.01% |
| 2023-07-31 | 11.28 | 11.39 | 10.20 | 10.37 | 561319手 | 60172万 | -0.85 | -7.58% |
| 2023-06-30 | 10.23 | 11.28 | 10.15 | 11.22 | 331499手 | 35486万 | 2.53 | 29.11% |
| 2022-06-23 | 8.92 | 9.18 | 8.41 | 8.69 | 485125手 | 42516万 | -0.25 | -2.80% |
| 2022-05-31 | 8.06 | 9.22 | 7.92 | 8.94 | 600898手 | 52484万 | 0.88 | 10.92% |
| 2022-04-29 | 10.12 | 10.35 | 7.11 | 8.06 | 1003564手 | 90562万 | -2.01 | -19.96% |
| 2022-03-31 | 9.33 | 10.44 | 8.51 | 10.07 | 1482465手 | 143512万 | 0.80 | 8.63% |
| 2022-02-28 | 9.00 | 9.74 | 8.95 | 9.27 | 361335手 | 33806万 | 0.39 | 4.39% |
| 2022-01-28 | 9.66 | 10.39 | 8.65 | 8.88 | 727886手 | 70596万 | -0.79 | -8.17% |
| 2021-12-31 | 9.58 | 9.94 | 9.04 | 9.67 | 579018手 | 55085万 | 0.07 | 0.73% |
| 2021-11-30 | 8.46 | 9.81 | 8.33 | 9.60 | 440912手 | 40601万 | 1.13 | 13.34% |
| 2021-10-29 | 9.12 | 9.55 | 8.05 | 8.47 | 342488手 | 30494万 | -0.64 | -7.03% |
| 2021-09-30 | 10.08 | 10.63 | 8.80 | 9.11 | 583087手 | 57147万 | -1.03 | -10.16% |
| 2021-08-31 | 9.35 | 10.30 | 8.88 | 10.14 | 645005手 | 61933万 | 0.70 | 7.42% |
| 2021-07-30 | 9.23 | 10.08 | 9.02 | 9.44 | 595074手 | 57500万 | 0.21 | 2.27% |
| 2021-06-30 | 8.87 | 9.39 | 8.30 | 9.23 | 386488手 | 34572万 | 0.35 | 3.94% |
| 2021-05-31 | 7.98 | 9.17 | 7.98 | 8.88 | 392265手 | 34003万 | 0.85 | 10.59% |
| 2021-04-30 | 7.79 | 8.30 | 7.70 | 8.03 | 230423手 | 18349万 | 0.24 | 3.08% |
| 2021-03-31 | 7.74 | 8.08 | 7.53 | 7.79 | 160046手 | 12587万 | 0.05 | 0.65% |
| 2021-02-26 | 7.19 | 7.90 | 7.02 | 7.74 | 124363手 | 9256万 | 0.55 | 7.65% |
| 2021-01-29 | 8.24 | 8.28 | 7.08 | 7.19 | 184800手 | 13999万 | -1.02 | -12.42% |
| 2020-12-31 | 9.05 | 9.09 | 8.11 | 8.21 | 187291手 | 15915万 | -0.47 | -5.42% |
| 2020-11-30 | 8.45 | 9.05 | 8.34 | 8.68 | 235379手 | 20720万 | 0.36 | 4.33% |
| 2020-10-30 | 8.50 | 9.33 | 8.23 | 8.32 | 217545手 | 19196万 | -0.09 | -1.07% |
| 2020-09-30 | 9.18 | 9.61 | 8.39 | 8.41 | 459343手 | 41546万 | -0.75 | -8.19% |
| 2020-08-31 | 10.15 | 11.50 | 8.95 | 9.16 | 823034手 | 82172万 | -0.99 | -9.75% |
| 2020-07-31 | 9.83 | 12.69 | 9.12 | 10.15 | 1807639手 | 187989万 | 0.27 | 2.73% |
| 2020-06-30 | 7.89 | 10.27 | 7.89 | 9.88 | 964101手 | 89152万 | 1.99 | 25.22% |
| 2020-05-29 | 7.86 | 9.12 | 7.75 | 7.89 | 435276手 | 36590万 | -0.02 | -0.25% |
| 2020-04-30 | 7.72 | 8.25 | 7.41 | 7.91 | 280918手 | 22192万 | 0.23 | 3.00% |
| 2020-03-31 | 8.20 | 9.36 | 7.59 | 7.68 | 473866手 | 39664万 | -0.49 | -6.00% |
| 2020-02-28 | 8.06 | 8.87 | 7.25 | 8.17 | 519676手 | 43199万 | -0.79 | -8.82% |
| 2020-01-23 | 9.31 | 9.86 | 8.85 | 8.96 | 388934手 | 36614万 | -0.29 | -3.13% |
| 2019-12-31 | 8.75 | 9.76 | 8.74 | 9.25 | 410580手 | 38299万 | 0.49 | 5.59% |
| 2019-11-29 | 9.96 | 10.28 | 8.64 | 8.76 | 359960手 | 33933万 | -1.06 | -10.79% |
| 2019-10-31 | 10.07 | 10.46 | 9.26 | 9.82 | 449160手 | 44936万 | -0.25 | -2.48% |
| 2019-09-30 | 11.86 | 12.25 | 9.80 | 10.07 | 841525手 | 94059万 | -1.81 | -15.24% |
| 2019-08-30 | 11.20 | 12.92 | 10.56 | 11.88 | 1061990手 | 126082万 | 0.64 | 5.69% |
| 2019-07-31 | 9.02 | 11.30 | 9.00 | 11.24 | 745826手 | 73873万 | 2.39 | 27.01% |
| 2019-06-28 | 9.80 | 9.85 | 8.23 | 8.85 | 717771手 | 62705万 | -0.92 | -9.42% |
| 2019-05-31 | 11.15 | 12.40 | 9.65 | 9.77 | 768155手 | 86631万 | -1.50 | -13.31% |
| 2019-04-30 | 11.91 | 12.98 | 10.31 | 11.27 | 722815手 | 86140万 | -0.61 | -5.13% |
| 2019-03-29 | 9.15 | 13.55 | 9.15 | 11.88 | 1775813手 | 206233万 | 2.66 | 28.85% |
| 2019-02-28 | 7.41 | 9.45 | 7.41 | 9.22 | 548655手 | 47350万 | 1.82 | 24.59% |
| 2019-01-31 | 7.95 | 8.70 | 7.30 | 7.40 | 485002手 | 39608万 | -0.55 | -6.92% |
| 2018-12-28 | 8.30 | 8.44 | 7.90 | 7.95 | 400316手 | 32768万 | -0.14 | -1.73% |
| 2018-11-30 | 8.28 | 8.91 | 7.81 | 8.09 | 854920手 | 72176万 | -0.16 | -1.94% |
| 2018-10-31 | 9.30 | 9.57 | 7.66 | 8.25 | 578917手 | 49079万 | -1.18 | -12.51% |
| 2018-09-28 | 9.91 | 10.12 | 9.18 | 9.43 | 380368手 | 36618万 | -0.48 | -4.84% |
| 2018-08-31 | 11.81 | 11.88 | 9.73 | 9.91 | 635417手 | 66195万 | -1.92 | -16.23% |
| 2018-07-31 | 11.70 | 12.38 | 10.60 | 11.83 | 902263手 | 106016万 | 0.07 | 0.59% |
| 2018-06-29 | 13.00 | 13.83 | 10.60 | 11.76 | 842998手 | 105636万 | -1.12 | -8.70% |
| 2018-05-31 | 17.48 | 18.96 | 12.71 | 12.88 | 1838511手 | 290831万 | -4.62 | -26.40% |
| 2018-04-27 | 16.95 | 20.49 | 16.30 | 17.50 | 1858810手 | 338245万 | 0.46 | 2.70% |
| 2018-03-30 | 15.25 | 17.64 | 13.59 | 17.04 | 1457595手 | 236862万 | 1.66 | 10.79% |
| 2018-02-28 | 20.25 | 21.65 | 14.06 | 15.38 | 942093手 | 160306万 | -5.02 | -24.61% |
| 2018-01-31 | 19.37 | 22.99 | 17.64 | 20.40 | 2402020手 | 481489万 | 1.35 | 7.09% |
| 2017-12-29 | 20.45 | 21.00 | 16.38 | 19.05 | 1507093手 | 277176万 | -2.29 | -10.73% |
| 2017-11-30 | 12.41 | 29.00 | 12.41 | 21.34 | 1892558手 | 440847万 | 10.06 | 89.18% |
| 2017-10-31 | 11.28 | 11.28 | 11.28 | 11.28 | 127手 | 14万 | 3.45 | 44.06% |
2319.12 (1.00%)
19664.10 -1.06%
