| 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 | 2.46 | 2.67 | 2.40 | 2.46 | 842597手 | 21187万 | 0.00 | 0.00% |
| 2023-08-31 | 2.50 | 2.62 | 2.33 | 2.46 | 1056826手 | 26539万 | -0.04 | -1.60% |
| 2023-07-31 | 2.47 | 2.63 | 2.38 | 2.50 | 736290手 | 18280万 | 0.02 | 0.81% |
| 2023-06-30 | 2.50 | 2.53 | 2.30 | 2.48 | 473721手 | 11406万 | -1.19 | -32.42% |
| 2022-06-23 | 3.78 | 3.93 | 3.65 | 3.67 | 528717手 | 19870万 | -0.07 | -1.87% |
| 2022-05-31 | 3.40 | 4.03 | 3.29 | 3.74 | 1092233手 | 39466万 | 0.22 | 6.25% |
| 2022-04-29 | 4.15 | 4.22 | 3.27 | 3.52 | 1024559手 | 39030万 | -0.63 | -15.18% |
| 2022-03-31 | 5.01 | 5.22 | 4.00 | 4.15 | 1173251手 | 54029万 | -0.84 | -16.83% |
| 2022-02-28 | 4.57 | 5.25 | 4.57 | 4.99 | 877187手 | 43164万 | 0.26 | 5.50% |
| 2022-01-28 | 5.42 | 5.53 | 4.42 | 4.73 | 1286759手 | 63963万 | -0.67 | -12.41% |
| 2021-12-31 | 5.67 | 6.85 | 5.39 | 5.40 | 3037016手 | 185972万 | -0.27 | -4.76% |
| 2021-11-30 | 5.70 | 6.04 | 5.01 | 5.67 | 4053609手 | 224241万 | 0.24 | 4.42% |
| 2021-10-29 | 4.48 | 5.72 | 4.34 | 5.43 | 1021479手 | 48506万 | 0.94 | 20.93% |
| 2021-09-30 | 4.79 | 5.02 | 4.32 | 4.49 | 1827157手 | 86398万 | -0.28 | -5.87% |
| 2021-08-31 | 4.49 | 5.28 | 4.32 | 4.77 | 3314901手 | 158533万 | 0.32 | 7.19% |
| 2021-07-30 | 5.20 | 6.74 | 4.42 | 4.45 | 5878081手 | 320854万 | -0.83 | -15.72% |
| 2021-06-30 | 4.81 | 5.80 | 4.42 | 5.28 | 4196358手 | 210588万 | 0.55 | 11.63% |
| 2021-05-31 | 7.68 | 7.68 | 4.32 | 4.73 | 2687484手 | 136135万 | -3.35 | -41.46% |
| 2021-04-30 | 9.50 | 9.98 | 8.08 | 8.08 | 2981031手 | 273171万 | -1.73 | -17.64% |
| 2021-03-31 | 8.82 | 12.59 | 7.77 | 9.81 | 5183403手 | 495016万 | 1.26 | 14.74% |
| 2021-02-26 | 6.96 | 8.77 | 6.42 | 8.55 | 1585315手 | 121711万 | 1.61 | 23.20% |
| 2021-01-29 | 9.16 | 9.29 | 6.85 | 6.94 | 1912270手 | 154581万 | -2.16 | -23.74% |
| 2020-12-31 | 10.36 | 10.52 | 8.29 | 9.10 | 2849087手 | 261464万 | -1.41 | -13.42% |
| 2020-11-30 | 15.95 | 16.50 | 10.27 | 10.51 | 3045726手 | 402329万 | -4.91 | -31.84% |
| 2020-10-30 | 13.76 | 17.55 | 13.60 | 15.42 | 4318750手 | 671881万 | 1.89 | 13.97% |
| 2020-09-30 | 9.79 | 16.99 | 9.63 | 13.53 | 3166803手 | 427115万 | 3.79 | 38.91% |
| 2020-08-31 | 10.26 | 11.40 | 9.30 | 9.74 | 2689944手 | 277265万 | -0.44 | -4.32% |
| 2020-07-31 | 8.80 | 10.43 | 8.50 | 10.18 | 2872593手 | 269019万 | 1.31 | 14.77% |
| 2020-06-30 | 8.23 | 9.01 | 7.68 | 8.87 | 1501211手 | 124198万 | 0.78 | 9.64% |
| 2020-05-29 | 8.20 | 8.80 | 8.01 | 8.09 | 1580502手 | 132797万 | -0.13 | -1.58% |
| 2020-04-30 | 11.20 | 11.35 | 7.77 | 8.22 | 3129384手 | 276135万 | -4.22 | -33.92% |
| 2020-03-31 | 9.36 | 13.45 | 9.14 | 12.44 | 4055501手 | 449997万 | 3.27 | 35.66% |
| 2020-02-28 | 7.99 | 10.38 | 7.19 | 9.17 | 2058498手 | 186759万 | 0.29 | 3.27% |
| 2020-01-23 | 8.32 | 9.31 | 8.25 | 8.88 | 1136643手 | 100113万 | 0.61 | 7.38% |
| 2019-12-31 | 9.20 | 9.27 | 7.95 | 8.27 | 1173288手 | 99954万 | -0.90 | -9.81% |
| 2019-11-29 | 9.62 | 9.78 | 8.97 | 9.17 | 916098手 | 85503万 | -0.50 | -5.17% |
| 2019-10-31 | 9.00 | 10.20 | 8.65 | 9.67 | 1627918手 | 149987万 | 0.90 | 10.26% |
| 2019-09-30 | 8.30 | 8.77 | 7.90 | 8.77 | 877757手 | 73756万 | 0.47 | 5.66% |
| 2019-08-30 | 9.24 | 9.31 | 7.61 | 8.30 | 1023505手 | 84469万 | -0.95 | -10.27% |
| 2019-07-31 | 9.06 | 9.28 | 8.48 | 9.25 | 583889手 | 51496万 | 0.31 | 3.47% |
| 2019-06-28 | 8.20 | 8.94 | 7.47 | 8.94 | 594401手 | 49422万 | 0.76 | 9.29% |
| 2019-05-31 | 9.98 | 9.98 | 8.11 | 8.18 | 882551手 | 78634万 | -2.06 | -20.12% |
| 2019-04-19 | 10.57 | 11.04 | 10.16 | 10.24 | 1130960手 | 119342万 | -0.21 | -2.01% |
| 2019-03-29 | 8.28 | 11.50 | 8.15 | 10.45 | 4114761手 | 417921万 | 2.25 | 27.44% |
| 2019-02-28 | 6.84 | 8.63 | 6.83 | 8.20 | 923469手 | 73157万 | 1.37 | 20.06% |
| 2019-01-31 | 7.43 | 7.80 | 6.67 | 6.83 | 479492手 | 35420万 | -0.62 | -8.32% |
| 2018-12-28 | 8.10 | 8.67 | 7.40 | 7.45 | 529412手 | 42172万 | -0.50 | -6.29% |
| 2018-11-30 | 8.06 | 9.07 | 7.62 | 7.95 | 765570手 | 64515万 | -0.03 | -0.38% |
| 2018-10-31 | 9.00 | 9.12 | 7.32 | 7.98 | 419828手 | 34232万 | -1.17 | -12.79% |
| 2018-09-28 | 10.22 | 10.52 | 8.91 | 9.15 | 725682手 | 70272万 | -1.02 | -10.03% |
| 2018-08-31 | 12.80 | 15.13 | 10.10 | 10.17 | 1393700手 | 172668万 | -2.61 | -20.42% |
| 2018-07-31 | 13.39 | 13.76 | 11.75 | 12.78 | 414113手 | 53768万 | -0.61 | -4.56% |
| 2018-06-29 | 16.47 | 18.78 | 12.50 | 13.39 | 625542手 | 98870万 | -2.98 | -18.20% |
| 2018-05-31 | 17.60 | 21.11 | 15.88 | 16.37 | 1484928手 | 276861万 | -1.39 | -7.83% |
| 2018-04-27 | 18.75 | 19.68 | 16.00 | 17.76 | 732000手 | 131928万 | -0.98 | -5.23% |
| 2018-03-30 | 15.00 | 19.22 | 13.66 | 18.74 | 1138960手 | 193679万 | 3.60 | 23.78% |
| 2018-02-28 | 17.73 | 18.04 | 14.88 | 15.14 | 611948手 | 99018万 | -3.11 | -17.04% |
| 2018-01-31 | 15.98 | 19.44 | 14.82 | 18.25 | 1042028手 | 176558万 | 2.27 | 14.21% |
| 2017-12-29 | 16.08 | 17.00 | 14.06 | 15.98 | 635450手 | 97193万 | -0.10 | -0.62% |
| 2017-11-30 | 19.80 | 21.68 | 15.55 | 16.08 | 528189手 | 102001万 | -3.71 | -18.75% |
| 2017-10-31 | 22.03 | 23.33 | 19.50 | 19.79 | 468792手 | 101057万 | -1.94 | -8.93% |
| 2017-09-29 | 28.86 | 31.75 | 21.65 | 21.73 | 2111466手 | 565965万 | -4.51 | -17.19% |
| 2017-08-31 | 11.13 | 26.24 | 11.13 | 26.24 | 23126手 | 4987万 | 3.40 | 43.98% |
2319.12 (1.00%)
19664.10 -1.06%
