| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-11-28 | 5.97 | 6.10 | 5.73 | 5.81 | 2990292手 | 176768万 | -0.22 | -3.65% |
| 2023-10-31 | 6.82 | 8.59 | 6.00 | 6.03 | 6945613手 | 482028万 | -0.86 | -12.48% |
| 2023-09-28 | 5.61 | 6.96 | 5.29 | 6.89 | 3449061手 | 210889万 | 1.31 | 23.48% |
| 2023-08-31 | 6.15 | 6.78 | 5.50 | 5.58 | 7423710手 | 449602万 | -0.57 | -9.27% |
| 2023-07-31 | 5.23 | 6.15 | 5.10 | 6.15 | 1632456手 | 90054万 | 0.95 | 18.27% |
| 2023-06-30 | 5.17 | 5.27 | 4.91 | 5.20 | 400104手 | 20395万 | -1.94 | -27.17% |
| 2022-06-23 | 7.13 | 7.59 | 6.98 | 7.14 | 3655676手 | 264501万 | -0.01 | -0.14% |
| 2022-05-31 | 7.27 | 8.17 | 6.90 | 7.15 | 6035676手 | 453208万 | -0.24 | -3.25% |
| 2022-04-29 | 9.80 | 11.25 | 6.88 | 7.39 | 10414913手 | 939147万 | -2.86 | -27.90% |
| 2022-03-31 | 8.52 | 11.12 | 7.83 | 10.25 | 14566099手 | 1380168万 | 1.82 | 21.59% |
| 2022-02-28 | 7.42 | 11.74 | 7.29 | 8.43 | 9760759手 | 912736万 | 1.15 | 15.80% |
| 2022-01-28 | 6.06 | 10.24 | 6.06 | 7.28 | 7520869手 | 625808万 | 1.23 | 20.33% |
| 2021-12-31 | 5.39 | 6.63 | 5.37 | 6.05 | 1866298手 | 113311万 | 0.65 | 12.04% |
| 2021-11-30 | 5.29 | 5.45 | 5.04 | 5.40 | 643575手 | 34126万 | 0.16 | 3.05% |
| 2021-10-29 | 6.26 | 6.74 | 5.12 | 5.24 | 512963手 | 29753万 | -0.90 | -14.66% |
| 2021-09-30 | 5.78 | 6.78 | 5.66 | 6.14 | 1319186手 | 81796万 | 0.40 | 6.97% |
| 2021-08-31 | 5.60 | 5.83 | 5.29 | 5.74 | 1132439手 | 63097万 | 0.05 | 0.88% |
| 2021-07-30 | 5.35 | 6.79 | 5.18 | 5.69 | 1868833手 | 109260万 | 0.33 | 6.16% |
| 2021-06-30 | 5.43 | 5.66 | 5.22 | 5.36 | 468703手 | 25502万 | -0.11 | -2.01% |
| 2021-05-31 | 5.12 | 5.75 | 5.12 | 5.47 | 625087手 | 34044万 | 0.09 | 1.67% |
| 2021-04-30 | 6.45 | 6.80 | 5.38 | 5.38 | 1550314手 | 95097万 | -0.89 | -14.20% |
| 2021-03-31 | 5.13 | 7.41 | 5.13 | 6.27 | 2349254手 | 141689万 | 1.15 | 22.46% |
| 2021-02-26 | 4.93 | 5.30 | 4.65 | 5.12 | 305989手 | 15291万 | 0.30 | 6.22% |
| 2021-01-29 | 5.86 | 5.88 | 4.64 | 4.82 | 567767手 | 30077万 | -1.04 | -17.75% |
| 2020-12-31 | 6.30 | 6.40 | 5.76 | 5.86 | 450094手 | 27801万 | -0.43 | -6.84% |
| 2020-11-30 | 5.93 | 6.44 | 5.58 | 6.29 | 443743手 | 26846万 | 0.42 | 7.16% |
| 2020-10-30 | 6.66 | 6.87 | 5.84 | 5.87 | 259894手 | 16740万 | -0.75 | -11.33% |
| 2020-09-30 | 7.17 | 7.38 | 6.61 | 6.62 | 542955手 | 38395万 | -0.53 | -7.41% |
| 2020-08-31 | 7.35 | 8.15 | 7.05 | 7.15 | 1193105手 | 89451万 | -0.18 | -2.46% |
| 2020-07-31 | 6.78 | 8.37 | 6.70 | 7.33 | 1949777手 | 147530万 | 0.55 | 8.11% |
| 2020-06-30 | 6.75 | 7.36 | 6.68 | 6.78 | 624503手 | 43262万 | 0.08 | 1.19% |
| 2020-05-29 | 6.84 | 7.44 | 6.68 | 6.70 | 523325手 | 36705万 | -0.17 | -2.48% |
| 2020-04-30 | 8.15 | 8.21 | 6.71 | 6.87 | 851657手 | 63312万 | -1.24 | -15.29% |
| 2020-03-31 | 7.04 | 9.13 | 7.00 | 8.11 | 2419578手 | 194221万 | 1.10 | 15.69% |
| 2020-02-28 | 7.13 | 7.82 | 6.44 | 7.01 | 719717手 | 51087万 | -0.91 | -11.49% |
| 2020-01-23 | 8.26 | 8.90 | 7.86 | 7.92 | 469521手 | 39687万 | -0.32 | -3.88% |
| 2019-12-31 | 8.02 | 8.41 | 7.83 | 8.24 | 377099手 | 30638万 | 0.24 | 3.00% |
| 2019-11-29 | 8.29 | 8.51 | 7.77 | 8.00 | 277781手 | 22607万 | -0.29 | -3.50% |
| 2019-10-31 | 8.63 | 9.64 | 8.26 | 8.29 | 399627手 | 36033万 | -0.35 | -4.05% |
| 2019-09-30 | 8.64 | 9.73 | 8.61 | 8.64 | 606805手 | 55929万 | -0.01 | -0.12% |
| 2019-08-30 | 9.51 | 9.51 | 8.18 | 8.65 | 403388手 | 35568万 | -0.88 | -9.23% |
| 2019-07-31 | 10.30 | 10.78 | 9.47 | 9.53 | 380781手 | 38284万 | -0.65 | -6.38% |
| 2019-06-28 | 10.48 | 11.20 | 10.00 | 10.18 | 577308手 | 60452万 | -0.23 | -2.21% |
| 2019-05-31 | 10.71 | 10.78 | 9.78 | 10.41 | 631169手 | 64875万 | -0.59 | -5.36% |
| 2019-04-30 | 13.06 | 13.44 | 10.78 | 11.00 | 1154905手 | 145775万 | -2.14 | -16.29% |
| 2019-03-29 | 12.05 | 13.88 | 11.59 | 13.14 | 2719907手 | 340958万 | 1.26 | 10.61% |
| 2019-02-28 | 9.94 | 11.97 | 9.93 | 11.88 | 1068131手 | 119829万 | 1.98 | 20.00% |
| 2019-01-31 | 11.72 | 12.17 | 9.90 | 9.90 | 1436369手 | 156719万 | -1.65 | -14.29% |
| 2018-12-28 | 11.30 | 13.14 | 10.78 | 11.55 | 1660173手 | 202078万 | 0.37 | 3.31% |
| 2018-11-30 | 9.94 | 12.97 | 9.81 | 11.18 | 1838718手 | 207467万 | 1.30 | 13.16% |
| 2018-10-31 | 11.26 | 11.30 | 9.10 | 9.88 | 566685手 | 56708万 | -1.54 | -13.48% |
| 2018-09-28 | 12.26 | 12.29 | 11.15 | 11.42 | 611600手 | 71581万 | -0.85 | -6.93% |
| 2018-08-31 | 12.59 | 13.53 | 11.67 | 12.27 | 1479334手 | 187983万 | -0.34 | -2.70% |
| 2018-07-31 | 12.62 | 14.45 | 11.45 | 12.61 | 1450776手 | 184992万 | 0.22 | 1.78% |
| 2018-06-29 | 14.20 | 14.25 | 11.11 | 12.39 | 917911手 | 117848万 | -1.82 | -12.81% |
| 2018-05-31 | 15.60 | 17.46 | 13.70 | 14.21 | 1888862手 | 295533万 | -1.25 | -8.09% |
| 2018-04-27 | 18.22 | 19.20 | 14.60 | 15.46 | 2409750手 | 404890万 | -2.83 | -15.47% |
| 2018-03-30 | 15.30 | 20.85 | 14.48 | 18.29 | 5388561手 | 962136万 | 2.08 | 12.83% |
| 2018-02-27 | 13.00 | 16.21 | 10.40 | 16.21 | 1038348手 | 139864万 | 3.35 | 26.05% |
| 2018-01-31 | 15.41 | 18.20 | 12.81 | 12.86 | 1515807手 | 242564万 | -2.50 | -16.28% |
| 2017-12-29 | 16.50 | 16.68 | 14.65 | 15.36 | 1044659手 | 162380万 | -1.14 | -6.91% |
| 2017-11-30 | 19.48 | 20.32 | 15.83 | 16.50 | 1191167手 | 217480万 | -2.94 | -15.12% |
| 2017-10-31 | 22.65 | 23.45 | 19.21 | 19.44 | 1026490手 | 218368万 | -2.89 | -12.94% |
| 2017-09-29 | 25.61 | 26.49 | 21.68 | 22.33 | 2859967手 | 708446万 | -3.52 | -13.62% |
| 2017-08-31 | 19.83 | 27.99 | 19.75 | 25.85 | 4800006手 | 1139101万 | 6.02 | 30.36% |
| 2017-07-31 | 23.97 | 24.98 | 18.70 | 19.83 | 1885481手 | 399963万 | -4.04 | -16.93% |
| 2017-06-30 | 26.00 | 28.23 | 23.15 | 23.87 | 4573823手 | 1184381万 | -3.17 | -11.72% |
| 2017-05-31 | 25.37 | 36.27 | 24.41 | 27.04 | 9218960手 | 2828080万 | 1.77 | 7.00% |
| 2017-04-28 | 16.01 | 29.94 | 16.01 | 25.27 | 5386651手 | 1355893万 | 10.72 | 73.68% |
| 2017-03-31 | 16.16 | 16.24 | 14.40 | 14.55 | 719559手 | 112319万 | -1.62 | -10.02% |
| 2017-02-28 | 15.19 | 16.97 | 15.03 | 16.17 | 900920手 | 145730万 | 1.01 | 6.66% |
| 2017-01-26 | 18.31 | 19.74 | 14.18 | 15.16 | 1175200手 | 202795万 | -3.11 | -17.02% |
| 2016-12-30 | 18.50 | 19.89 | 17.02 | 18.27 | 2255883手 | 417042万 | -0.31 | -1.67% |
| 2016-11-30 | 16.16 | 20.70 | 15.45 | 18.58 | 2708244手 | 482340万 | 2.56 | 15.98% |
| 2016-10-31 | 15.58 | 18.20 | 15.47 | 16.02 | 2041171手 | 341555万 | 0.60 | 3.89% |
| 2016-09-30 | 14.80 | 19.38 | 13.90 | 15.42 | 3397173手 | 577913万 | 0.59 | 3.98% |
| 2016-08-31 | 14.24 | 16.50 | 13.21 | 14.83 | 1243567手 | 179234万 | 0.25 | 1.72% |
| 2016-07-29 | 27.82 | 32.65 | 14.57 | 14.58 | 1501484手 | 347563万 | -13.19 | -47.50% |
| 2016-06-30 | 26.80 | 28.98 | 25.90 | 27.77 | 569672手 | 157659万 | 1.26 | 4.75% |
| 2016-05-31 | 27.53 | 30.08 | 24.00 | 26.51 | 381512手 | 101348万 | -1.04 | -3.77% |
| 2016-04-29 | 29.60 | 31.51 | 25.87 | 27.55 | 493180手 | 141550万 | -2.44 | -8.14% |
| 2016-03-31 | 27.60 | 31.11 | 24.01 | 29.99 | 582582手 | 159479万 | 2.29 | 8.27% |
| 2016-02-23 | 23.22 | 28.62 | 22.00 | 27.70 | 298787手 | 76440万 | 4.49 | 19.34% |
| 2016-01-29 | 40.00 | 40.00 | 22.09 | 23.21 | 551584手 | 162653万 | -17.76 | -43.35% |
| 2015-12-31 | 37.10 | 42.99 | 34.90 | 40.97 | 1014605手 | 393385万 | 3.78 | 10.16% |
| 2015-11-30 | 37.50 | 48.79 | 34.02 | 37.19 | 1828303手 | 770125万 | -2.81 | -7.03% |
| 2015-10-30 | 37.02 | 45.60 | 36.10 | 40.00 | 1830707手 | 748270万 | 4.21 | 11.76% |
| 2015-09-30 | 29.94 | 41.26 | 24.59 | 35.79 | 2208352手 | 759415万 | 4.22 | 13.37% |
| 2015-08-31 | 33.10 | 53.32 | 27.15 | 31.57 | 3146879手 | 1297727万 | 1.48 | 4.92% |
| 2015-07-31 | 33.00 | 36.66 | 16.46 | 30.09 | 1791018手 | 461364万 | -4.25 | -12.38% |
| 2015-06-30 | 13.62 | 42.39 | 13.62 | 34.34 | 405530手 | 154211万 | 4.99 | 43.97% |
2319.12 (1.00%)
19664.10 -1.06%
