| 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 | 5.96 | 6.12 | 5.74 | 5.77 | 464735手 | 27802万 | -0.18 | -3.02% |
| 2023-11-30 | 5.88 | 6.18 | 5.79 | 5.95 | 1463839手 | 87558万 | 0.07 | 1.19% |
| 2023-10-31 | 5.90 | 5.94 | 5.55 | 5.88 | 1068283手 | 61278万 | -0.01 | -0.17% |
| 2023-09-28 | 6.46 | 6.59 | 5.86 | 5.89 | 1694907手 | 106240万 | -0.43 | -6.80% |
| 2023-08-31 | 7.98 | 8.01 | 6.13 | 6.32 | 5816242手 | 393568万 | -2.04 | -24.40% |
| 2023-07-31 | 5.25 | 9.14 | 5.25 | 8.36 | 3746520手 | 293324万 | 3.11 | 59.24% |
| 2023-06-30 | 5.35 | 5.39 | 5.09 | 5.25 | 224838手 | 11711万 | -0.40 | -7.08% |
| 2022-06-23 | 5.59 | 5.78 | 5.28 | 5.65 | 590438手 | 32835万 | 0.05 | 0.89% |
| 2022-05-31 | 5.38 | 6.04 | 5.28 | 5.60 | 1245261手 | 69862万 | 0.28 | 5.26% |
| 2022-04-29 | 6.50 | 7.19 | 4.85 | 5.32 | 3016583手 | 189813万 | -1.23 | -18.78% |
| 2022-03-31 | 5.97 | 6.95 | 5.41 | 6.55 | 1780450手 | 112667万 | 0.62 | 10.46% |
| 2022-02-28 | 5.73 | 6.10 | 5.65 | 5.93 | 422684手 | 25124万 | 0.24 | 4.22% |
| 2022-01-28 | 6.07 | 6.45 | 5.56 | 5.69 | 706136手 | 43171万 | -0.39 | -6.41% |
| 2021-12-31 | 5.59 | 6.37 | 5.57 | 6.08 | 1132502手 | 67804万 | 0.48 | 8.57% |
| 2021-11-30 | 5.38 | 5.67 | 5.26 | 5.60 | 270523手 | 14921万 | 0.23 | 4.28% |
| 2021-10-29 | 5.74 | 6.05 | 5.27 | 5.37 | 299079手 | 17185万 | -0.36 | -6.28% |
| 2021-09-30 | 5.77 | 6.26 | 5.60 | 5.73 | 544721手 | 32292万 | -0.05 | -0.86% |
| 2021-08-31 | 5.61 | 5.89 | 5.54 | 5.78 | 407941手 | 23340万 | 0.19 | 3.40% |
| 2021-07-30 | 6.50 | 6.62 | 5.51 | 5.59 | 361777手 | 22276万 | -0.89 | -13.73% |
| 2021-06-30 | 6.86 | 7.11 | 6.46 | 6.48 | 443642手 | 30016万 | -0.37 | -5.40% |
| 2021-05-31 | 7.13 | 7.36 | 6.80 | 6.85 | 481231手 | 34001万 | -0.25 | -3.52% |
| 2021-04-30 | 7.89 | 8.99 | 7.07 | 7.10 | 825564手 | 65789万 | -0.78 | -9.90% |
| 2021-03-31 | 7.78 | 8.08 | 7.35 | 7.88 | 537436手 | 41699万 | 0.11 | 1.42% |
| 2021-02-26 | 7.28 | 8.13 | 7.02 | 7.77 | 407581手 | 31089万 | 0.43 | 5.86% |
| 2021-01-29 | 8.34 | 8.34 | 7.15 | 7.34 | 359312手 | 27381万 | -1.01 | -12.10% |
| 2020-12-31 | 9.44 | 9.44 | 7.95 | 8.35 | 420188手 | 36743万 | -1.10 | -11.64% |
| 2020-11-30 | 9.01 | 9.70 | 8.75 | 9.45 | 380942手 | 35302万 | 0.45 | 5.00% |
| 2020-10-30 | 10.12 | 10.52 | 8.97 | 9.00 | 349116手 | 34521万 | -1.11 | -10.98% |
| 2020-09-30 | 11.16 | 12.25 | 9.71 | 10.11 | 1329177手 | 151351万 | -1.10 | -9.81% |
| 2020-08-31 | 11.39 | 11.73 | 10.90 | 11.21 | 996590手 | 112446万 | -0.12 | -1.06% |
| 2020-07-31 | 11.52 | 13.68 | 10.95 | 11.33 | 3029561手 | 372431万 | -0.18 | -1.56% |
| 2020-06-30 | 10.64 | 14.63 | 10.64 | 11.51 | 4001399手 | 482483万 | 0.84 | 7.87% |
| 2020-05-29 | 9.87 | 13.18 | 9.79 | 10.67 | 4816859手 | 547585万 | 0.55 | 5.43% |
| 2020-04-30 | 9.49 | 13.13 | 9.22 | 10.12 | 1886273手 | 206524万 | 3.48 | 43.99% |
2319.12 (1.00%)
19664.10 -1.06%
