| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-10-22 | 6.90 | 7.92 | 6.90 | 7.43 | 389944手 | 29442万 | 0.46 | 6.60% |
| 2021-09-30 | 6.59 | 7.11 | 6.43 | 6.97 | 344881手 | 23527万 | 0.37 | 5.61% |
| 2021-08-31 | 6.32 | 7.01 | 6.26 | 6.60 | 703481手 | 46952万 | 0.24 | 3.77% |
| 2021-07-30 | 6.00 | 6.52 | 5.88 | 6.36 | 343487手 | 21274万 | 0.39 | 6.53% |
| 2021-06-30 | 6.40 | 6.48 | 5.90 | 5.97 | 244201手 | 15216万 | -0.42 | -6.57% |
| 2021-05-31 | 5.84 | 6.47 | 5.75 | 6.39 | 206548手 | 12531万 | 0.52 | 8.86% |
| 2021-04-30 | 6.37 | 6.84 | 5.76 | 5.87 | 454540手 | 28338万 | -0.45 | -7.12% |
| 2021-03-31 | 5.91 | 6.50 | 5.80 | 6.32 | 319555手 | 19644万 | 0.43 | 7.30% |
| 2021-02-26 | 5.70 | 6.04 | 5.43 | 5.89 | 148667手 | 8490万 | 0.23 | 4.06% |
| 2021-01-29 | 6.76 | 6.76 | 5.61 | 5.66 | 296094手 | 17832万 | -1.10 | -16.27% |
| 2020-12-31 | 7.42 | 8.47 | 6.54 | 6.76 | 610796手 | 45912万 | -0.70 | -9.38% |
| 2020-11-30 | 7.42 | 7.54 | 7.05 | 7.46 | 469092手 | 33989万 | 0.01 | 0.13% |
| 2020-10-30 | 8.43 | 8.65 | 7.40 | 7.45 | 619353手 | 50362万 | -0.97 | -11.52% |
| 2020-09-30 | 7.79 | 8.57 | 7.75 | 8.42 | 818743手 | 66964万 | 0.62 | 7.95% |
| 2020-08-31 | 7.80 | 8.28 | 7.26 | 7.80 | 695931手 | 53812万 | -0.02 | -0.26% |
| 2020-07-31 | 6.98 | 8.10 | 6.96 | 7.82 | 790733手 | 59257万 | 0.82 | 11.71% |
| 2020-06-30 | 7.33 | 7.59 | 6.93 | 7.00 | 425464手 | 30722万 | -0.88 | -11.17% |
| 2020-05-29 | 7.08 | 8.33 | 6.82 | 7.88 | 659309手 | 50786万 | 0.70 | 9.75% |
| 2020-04-30 | 7.19 | 7.77 | 6.65 | 7.18 | 388764手 | 28449万 | 0.03 | 0.42% |
| 2020-03-31 | 7.22 | 8.35 | 7.00 | 7.15 | 530809手 | 40463万 | -0.07 | -0.97% |
| 2020-02-28 | 7.12 | 7.82 | 7.11 | 7.22 | 561298手 | 41653万 | -0.69 | -8.72% |
| 2020-01-23 | 8.26 | 8.99 | 7.83 | 7.91 | 618928手 | 51538万 | -0.20 | -2.47% |
| 2019-12-31 | 7.12 | 8.59 | 7.02 | 8.11 | 983846手 | 78052万 | 0.97 | 13.59% |
| 2019-11-29 | 7.15 | 7.58 | 6.78 | 7.14 | 242429手 | 17535万 | -0.01 | -0.14% |
| 2019-10-31 | 7.38 | 7.69 | 7.10 | 7.15 | 230269手 | 17244万 | -0.14 | -1.92% |
| 2019-09-30 | 7.17 | 7.61 | 7.07 | 7.29 | 320147手 | 23719万 | 0.18 | 2.53% |
| 2019-08-30 | 7.42 | 7.45 | 6.49 | 7.11 | 366025手 | 25517万 | -0.30 | -4.05% |
| 2019-07-31 | 8.47 | 8.47 | 7.13 | 7.41 | 427383手 | 33164万 | -0.95 | -11.36% |
| 2019-06-28 | 10.38 | 14.00 | 8.11 | 8.36 | 993492手 | 105275万 | -2.02 | -19.46% |
| 2019-05-31 | 12.18 | 12.18 | 10.08 | 10.38 | 193079手 | 20916万 | -1.95 | -15.81% |
| 2019-04-30 | 12.65 | 13.78 | 12.01 | 12.33 | 355479手 | 46261万 | -0.21 | -1.68% |
| 2019-03-29 | 11.62 | 12.95 | 11.33 | 12.54 | 398034手 | 48212万 | 1.04 | 9.04% |
| 2019-02-28 | 9.68 | 11.85 | 9.68 | 11.50 | 223196手 | 24333万 | 1.88 | 19.54% |
| 2019-01-31 | 10.26 | 10.80 | 9.51 | 9.62 | 179257手 | 18211万 | -0.42 | -4.18% |
| 2018-12-28 | 10.80 | 12.35 | 9.80 | 10.04 | 298724手 | 32926万 | -0.56 | -5.28% |
| 2018-11-30 | 10.20 | 11.45 | 9.97 | 10.60 | 255924手 | 27205万 | 0.55 | 5.47% |
| 2018-10-31 | 10.85 | 11.38 | 9.00 | 10.05 | 86088手 | 8769万 | -1.01 | -9.13% |
| 2018-09-28 | 12.27 | 12.46 | 10.93 | 11.06 | 107130手 | 12319万 | -1.37 | -11.02% |
| 2018-08-31 | 12.73 | 13.05 | 11.14 | 12.43 | 252957手 | 30886万 | -0.33 | -2.59% |
| 2018-07-31 | 14.48 | 14.48 | 12.36 | 12.76 | 178190手 | 23528万 | -1.21 | -8.66% |
| 2018-06-29 | 15.61 | 16.27 | 13.00 | 13.97 | 112238手 | 16460万 | -1.64 | -10.51% |
| 2018-05-31 | 15.55 | 17.20 | 15.00 | 15.61 | 216088手 | 35134万 | 0.08 | 0.52% |
| 2018-04-27 | 16.40 | 19.00 | 15.00 | 15.53 | 305788手 | 52246万 | -1.05 | -6.33% |
| 2018-03-30 | 15.82 | 17.79 | 14.10 | 16.58 | 356876手 | 59163万 | 0.48 | 2.98% |
| 2018-02-28 | 17.10 | 17.70 | 14.14 | 16.10 | 292638手 | 46047万 | -1.64 | -9.24% |
| 2018-01-31 | 18.10 | 22.46 | 16.20 | 17.74 | 754310手 | 148759万 | -0.10 | -0.56% |
| 2017-12-29 | 19.11 | 19.21 | 16.60 | 17.84 | 410598手 | 72817万 | -1.26 | -6.60% |
| 2017-11-30 | 23.19 | 24.20 | 18.73 | 19.10 | 459874手 | 100944万 | -4.12 | -17.74% |
| 2017-10-31 | 23.83 | 29.00 | 22.40 | 23.22 | 1254909手 | 319894万 | -0.51 | -2.15% |
| 2017-09-29 | 52.00 | 60.38 | 23.67 | 23.73 | 1287543手 | 627865万 | -25.94 | -52.23% |
| 2017-08-31 | 39.69 | 49.67 | 36.00 | 49.67 | 652783手 | 275494万 | 9.98 | 25.14% |
| 2017-07-31 | 37.50 | 43.20 | 34.00 | 39.69 | 695957手 | 267711万 | 2.12 | 5.64% |
| 2017-06-30 | 29.78 | 40.89 | 28.22 | 37.57 | 940601手 | 337864万 | 7.51 | 24.98% |
| 2017-05-31 | 35.64 | 36.24 | 27.53 | 30.06 | 410132手 | 131074万 | -5.60 | -15.70% |
| 2017-04-28 | 30.87 | 49.00 | 30.87 | 35.66 | 723845手 | 272952万 | 7.60 | 27.09% |
| 2017-03-31 | 14.52 | 28.06 | 14.52 | 28.06 | 437手 | 104万 | 5.32 | 43.97% |
2319.12 (1.00%)
19664.10 -1.06%
