| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-05 | 7.06 | 7.20 | 6.95 | 6.96 | 77952手 | 5508万 | -0.11 | -1.56% |
| 2023-11-30 | 6.86 | 7.27 | 6.68 | 7.07 | 795889手 | 55462万 | 0.18 | 2.61% |
| 2023-10-31 | 8.08 | 8.08 | 6.35 | 6.89 | 1479740手 | 101455万 | -1.20 | -14.83% |
| 2023-09-28 | 8.45 | 8.47 | 7.71 | 8.09 | 696046手 | 56605万 | -0.36 | -4.26% |
| 2023-08-31 | 8.49 | 8.55 | 7.72 | 8.45 | 1176775手 | 95649万 | 0.00 | 0.00% |
| 2023-07-31 | 7.53 | 8.58 | 7.32 | 8.45 | 1265408手 | 100353万 | 0.94 | 12.52% |
| 2023-06-30 | 7.64 | 7.90 | 7.25 | 7.51 | 635363手 | 48077万 | 1.21 | 19.21% |
| 2022-06-23 | 6.26 | 6.46 | 5.94 | 6.30 | 787539手 | 49024万 | 0.05 | 0.80% |
| 2022-05-31 | 5.96 | 6.69 | 5.78 | 6.25 | 1064288手 | 66232万 | 0.38 | 6.47% |
| 2022-04-29 | 5.96 | 6.34 | 4.93 | 5.87 | 1146114手 | 66544万 | -0.11 | -1.84% |
| 2022-03-31 | 6.31 | 6.44 | 5.57 | 5.98 | 927139手 | 55790万 | -0.33 | -5.23% |
| 2022-02-28 | 6.55 | 6.74 | 6.19 | 6.31 | 787748手 | 51159万 | -0.14 | -2.17% |
| 2022-01-28 | 6.21 | 7.59 | 6.17 | 6.45 | 1856900手 | 126244万 | 0.26 | 4.20% |
| 2021-12-31 | 6.21 | 6.36 | 5.93 | 6.19 | 1188785手 | 72699万 | 0.03 | 0.49% |
| 2021-11-30 | 5.94 | 6.36 | 5.73 | 6.16 | 1302565手 | 78268万 | 0.21 | 3.53% |
| 2021-10-29 | 6.74 | 7.50 | 5.87 | 5.95 | 1186040手 | 80769万 | -0.79 | -11.72% |
| 2021-09-30 | 7.45 | 8.33 | 6.32 | 6.74 | 1497100手 | 112194万 | -0.68 | -9.16% |
| 2021-08-31 | 6.10 | 7.97 | 6.05 | 7.42 | 1634527手 | 118774万 | 1.30 | 21.24% |
| 2021-07-30 | 5.48 | 7.28 | 5.45 | 6.12 | 1612375手 | 101966万 | 0.61 | 11.07% |
| 2021-06-30 | 5.29 | 5.74 | 5.20 | 5.51 | 642742手 | 34832万 | 0.22 | 4.16% |
| 2021-05-31 | 5.05 | 5.44 | 4.65 | 5.29 | 536597手 | 26922万 | 0.27 | 5.38% |
| 2021-04-30 | 5.06 | 5.27 | 4.95 | 5.02 | 473307手 | 24262万 | -0.07 | -1.38% |
| 2021-03-31 | 4.65 | 5.24 | 4.57 | 5.09 | 349032手 | 16965万 | 0.42 | 8.99% |
| 2021-02-26 | 4.63 | 4.82 | 4.37 | 4.67 | 173962手 | 7998万 | 0.03 | 0.65% |
| 2021-01-29 | 4.79 | 4.98 | 4.59 | 4.64 | 277639手 | 13318万 | -0.17 | -3.53% |
| 2020-12-31 | 5.20 | 5.22 | 4.72 | 4.81 | 411283手 | 20441万 | -0.37 | -7.14% |
| 2020-11-30 | 4.97 | 5.30 | 4.92 | 5.18 | 505902手 | 25973万 | 0.22 | 4.43% |
| 2020-10-30 | 5.15 | 5.64 | 4.95 | 4.96 | 575494手 | 30893万 | -0.15 | -2.94% |
| 2020-09-30 | 5.53 | 5.60 | 5.08 | 5.11 | 473194手 | 25648万 | -0.43 | -7.76% |
| 2020-08-31 | 5.66 | 5.72 | 5.35 | 5.54 | 774115手 | 42824万 | -0.12 | -2.12% |
| 2020-07-31 | 5.56 | 6.43 | 5.51 | 5.66 | 2117886手 | 127735万 | 0.10 | 1.80% |
| 2020-06-30 | 5.20 | 5.85 | 5.20 | 5.56 | 866807手 | 48455万 | 0.37 | 7.13% |
| 2020-05-29 | 4.93 | 5.66 | 4.93 | 5.19 | 703631手 | 36749万 | 0.24 | 4.85% |
| 2020-04-30 | 4.92 | 5.35 | 4.68 | 4.95 | 454479手 | 22613万 | 0.04 | 0.81% |
| 2020-03-31 | 5.28 | 6.24 | 4.85 | 4.91 | 1012926手 | 55817万 | -0.35 | -6.65% |
| 2020-02-28 | 5.25 | 5.65 | 4.88 | 5.26 | 616016手 | 32701万 | -0.52 | -9.00% |
| 2020-01-23 | 5.74 | 6.89 | 5.70 | 5.78 | 694062手 | 42322万 | 0.07 | 1.23% |
| 2019-12-31 | 5.66 | 5.85 | 5.57 | 5.71 | 340464手 | 19444万 | 0.05 | 0.88% |
| 2019-11-29 | 5.57 | 5.80 | 5.45 | 5.66 | 307310手 | 17211万 | 0.08 | 1.43% |
| 2019-10-31 | 5.74 | 6.02 | 5.55 | 5.58 | 259998手 | 15037万 | -0.18 | -3.12% |
| 2019-09-30 | 6.03 | 6.60 | 5.73 | 5.76 | 417175手 | 25463万 | -0.28 | -4.64% |
| 2019-08-30 | 5.98 | 6.65 | 5.40 | 6.04 | 768075手 | 45666万 | 0.07 | 1.17% |
| 2019-07-31 | 6.89 | 7.04 | 5.94 | 5.97 | 338603手 | 21857万 | -0.83 | -12.21% |
| 2019-06-28 | 9.30 | 9.60 | 6.60 | 6.80 | 286677手 | 21129万 | -2.53 | -27.12% |
| 2019-05-31 | 9.81 | 10.29 | 9.19 | 9.33 | 250878手 | 24398万 | -0.58 | -5.85% |
| 2019-04-30 | 10.46 | 11.09 | 9.83 | 9.91 | 424972手 | 45361万 | -0.53 | -5.08% |
| 2019-03-29 | 10.01 | 11.43 | 9.79 | 10.44 | 818166手 | 87785万 | 0.47 | 4.71% |
| 2019-02-28 | 8.60 | 10.27 | 8.60 | 9.97 | 438290手 | 41781万 | 1.34 | 15.53% |
| 2019-01-31 | 8.65 | 9.38 | 8.62 | 8.63 | 126470手 | 11344万 | -0.05 | -0.58% |
| 2018-12-28 | 8.94 | 9.53 | 8.37 | 8.68 | 217981手 | 19693万 | -0.18 | -2.03% |
| 2018-11-30 | 8.39 | 9.36 | 8.36 | 8.86 | 270605手 | 24124万 | 0.44 | 5.23% |
| 2018-10-31 | 9.20 | 9.20 | 8.09 | 8.42 | 130646手 | 11178万 | -0.97 | -10.33% |
| 2018-09-28 | 9.23 | 9.66 | 9.03 | 9.39 | 90903手 | 8393万 | 0.17 | 1.84% |
| 2018-08-31 | 10.39 | 10.43 | 9.03 | 9.22 | 184565手 | 17510万 | -1.16 | -11.18% |
| 2018-07-31 | 10.43 | 11.36 | 10.06 | 10.38 | 226702手 | 24084万 | -0.03 | -0.29% |
| 2018-06-29 | 12.60 | 12.69 | 10.08 | 10.41 | 195822手 | 21730万 | -2.19 | -17.38% |
| 2018-05-31 | 13.07 | 13.30 | 12.50 | 12.60 | 161348手 | 20919万 | -0.44 | -3.37% |
| 2018-04-27 | 14.14 | 14.14 | 12.90 | 13.04 | 217115手 | 29614万 | -1.03 | -7.32% |
| 2018-03-30 | 15.55 | 16.40 | 13.71 | 14.07 | 921451手 | 142005万 | -1.53 | -9.81% |
| 2018-02-28 | 14.77 | 16.05 | 14.30 | 15.60 | 799358手 | 122193万 | 0.83 | 5.62% |
| 2018-01-31 | 14.39 | 14.84 | 13.72 | 14.77 | 489978手 | 70640万 | 0.39 | 2.71% |
| 2017-12-29 | 14.45 | 14.93 | 14.31 | 14.38 | 828082手 | 120768万 | -0.22 | -1.51% |
| 2017-11-30 | 14.36 | 15.67 | 13.49 | 14.60 | 1550675手 | 230087万 | 0.19 | 1.32% |
| 2017-10-31 | 14.11 | 15.08 | 14.03 | 14.41 | 556089手 | 80215万 | 0.35 | 2.49% |
| 2017-09-29 | 14.08 | 14.28 | 13.60 | 14.06 | 393680手 | 54746万 | -0.04 | -0.28% |
| 2017-08-31 | 15.20 | 15.50 | 13.50 | 14.10 | 632005手 | 91133万 | -1.23 | -8.02% |
| 2017-07-31 | 15.21 | 15.52 | 14.17 | 15.33 | 806301手 | 121284万 | 0.19 | 1.25% |
| 2017-06-30 | 14.92 | 15.80 | 14.60 | 15.14 | 1041097手 | 159277万 | -0.04 | -0.26% |
| 2017-05-31 | 15.70 | 16.28 | 14.50 | 15.18 | 932049手 | 141843万 | -0.50 | -3.19% |
| 2017-04-28 | 16.47 | 17.50 | 14.60 | 15.68 | 1129735手 | 184549万 | -0.68 | -4.16% |
| 2017-03-31 | 16.20 | 17.45 | 15.53 | 16.36 | 1030725手 | 169378万 | 0.20 | 1.24% |
| 2017-02-28 | 15.33 | 16.63 | 15.17 | 16.16 | 694256手 | 110666万 | 0.83 | 5.41% |
| 2017-01-26 | 15.15 | 15.64 | 13.35 | 15.33 | 329741手 | 48995万 | 0.23 | 1.52% |
| 2016-12-30 | 15.59 | 16.30 | 14.06 | 15.10 | 720952手 | 110845万 | -0.51 | -3.27% |
| 2016-11-30 | 14.88 | 18.29 | 14.68 | 15.61 | 1573304手 | 255585万 | 0.72 | 4.83% |
| 2016-10-31 | 14.25 | 15.45 | 14.01 | 14.89 | 670045手 | 97971万 | 0.73 | 5.16% |
| 2016-09-30 | 13.73 | 14.66 | 13.14 | 14.16 | 775873手 | 108424万 | 0.33 | 2.39% |
| 2016-08-31 | 13.32 | 14.19 | 12.61 | 13.83 | 519137手 | 69720万 | 0.43 | 3.21% |
| 2016-07-29 | 14.40 | 14.65 | 13.00 | 13.40 | 800620手 | 113427万 | -1.08 | -7.46% |
| 2016-06-30 | 12.42 | 16.29 | 11.83 | 14.48 | 728585手 | 100677万 | 2.06 | 16.59% |
| 2016-05-31 | 14.04 | 14.04 | 11.12 | 12.42 | 634964手 | 76752万 | -19.13 | -60.63% |
| 2015-11-30 | 24.90 | 32.79 | 24.21 | 31.55 | 921835手 | 270239万 | 6.54 | 26.15% |
| 2015-10-30 | 22.08 | 25.69 | 21.70 | 25.01 | 471553手 | 112383万 | 3.79 | 17.86% |
| 2015-09-30 | 22.49 | 23.68 | 18.85 | 21.22 | 395859手 | 83721万 | -1.34 | -5.94% |
| 2015-08-31 | 27.16 | 33.29 | 21.60 | 22.56 | 680315手 | 187316万 | -5.34 | -19.14% |
| 2015-07-31 | 25.99 | 35.99 | 23.34 | 27.90 | 1402089手 | 419544万 | 1.75 | 6.69% |
| 2015-06-30 | 50.00 | 50.00 | 21.45 | 26.15 | 946764手 | 349718万 | -19.42 | -42.62% |
| 2015-05-29 | 34.10 | 71.35 | 32.45 | 45.57 | 564904手 | 258238万 | 28.57 | 83.83% |
| 2015-04-30 | 30.20 | 35.79 | 30.04 | 34.08 | 492103手 | 164273万 | 3.84 | 12.70% |
| 2015-03-31 | 27.99 | 30.97 | 27.20 | 30.24 | 514398手 | 149293万 | 2.06 | 7.40% |
| 2015-02-27 | 27.59 | 28.75 | 26.60 | 27.84 | 131838手 | 36527万 | -0.42 | -1.49% |
| 2015-01-29 | 28.44 | 34.41 | 26.50 | 28.11 | 708978手 | 209091万 | 2.26 | 8.74% |
| 2014-12-31 | 21.54 | 25.85 | 21.54 | 25.85 | 519手 | 132万 | 7.90 | 44.01% |
2319.12 (1.00%)
19664.10 -1.06%
