| 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 | 6.82 | 6.95 | 6.72 | 6.72 | 366404手 | 25100万 | -0.09 | -1.32% |
| 2023-11-30 | 6.58 | 6.85 | 6.39 | 6.81 | 1404190手 | 92874万 | 0.25 | 3.81% |
| 2023-10-31 | 6.88 | 7.03 | 6.25 | 6.56 | 1198946手 | 79319万 | -0.33 | -4.79% |
| 2023-09-28 | 6.81 | 7.05 | 6.61 | 6.89 | 1600702手 | 109286万 | 0.09 | 1.32% |
| 2023-08-31 | 7.07 | 7.30 | 6.71 | 6.80 | 2315907手 | 161120万 | -0.29 | -4.09% |
| 2023-07-31 | 6.02 | 7.13 | 5.96 | 7.09 | 2157613手 | 142513万 | 1.10 | 18.36% |
| 2023-06-30 | 6.44 | 6.47 | 5.84 | 5.99 | 670105手 | 40666万 | -0.19 | -3.07% |
| 2022-06-23 | 6.60 | 7.32 | 6.05 | 6.18 | 3572735手 | 236160万 | -0.47 | -7.07% |
| 2022-05-31 | 6.00 | 6.80 | 5.73 | 6.65 | 4871788手 | 306517万 | 0.67 | 11.20% |
| 2022-04-29 | 6.25 | 7.67 | 5.60 | 5.98 | 8078969手 | 539795万 | -0.21 | -3.39% |
| 2022-03-31 | 5.94 | 6.45 | 5.24 | 6.19 | 3948193手 | 238834万 | 0.27 | 4.56% |
| 2022-02-28 | 5.79 | 6.43 | 5.74 | 5.92 | 1630437手 | 98076万 | 0.20 | 3.50% |
| 2022-01-28 | 6.40 | 6.70 | 5.64 | 5.72 | 2151803手 | 135910万 | -0.67 | -10.48% |
| 2021-12-31 | 6.19 | 6.63 | 6.09 | 6.39 | 2346392手 | 148035万 | 0.20 | 3.23% |
| 2021-11-30 | 6.94 | 7.41 | 6.02 | 6.19 | 4293380手 | 288076万 | -0.75 | -10.81% |
| 2021-10-29 | 5.89 | 7.00 | 5.88 | 6.94 | 3544769手 | 233120万 | 1.08 | 18.43% |
| 2021-09-30 | 5.87 | 6.29 | 5.80 | 5.86 | 2392781手 | 144293万 | -0.01 | -0.17% |
| 2021-08-31 | 5.55 | 5.93 | 5.46 | 5.87 | 2015338手 | 114413万 | 0.32 | 5.77% |
| 2021-07-30 | 5.52 | 5.77 | 5.34 | 5.55 | 1274716手 | 70278万 | 0.03 | 0.54% |
| 2021-06-30 | 5.80 | 5.95 | 5.50 | 5.52 | 1005689手 | 57443万 | -0.29 | -4.99% |
| 2021-05-31 | 5.52 | 6.02 | 5.52 | 5.81 | 968208手 | 56272万 | 0.29 | 5.25% |
| 2021-04-30 | 5.84 | 5.95 | 5.50 | 5.52 | 848292手 | 49243万 | -0.35 | -5.96% |
| 2021-03-31 | 6.05 | 6.66 | 5.77 | 5.87 | 2278335手 | 141210万 | -0.14 | -2.33% |
| 2021-02-26 | 5.37 | 6.32 | 5.24 | 6.01 | 1279628手 | 74456万 | 0.38 | 6.75% |
| 2021-01-29 | 7.05 | 7.43 | 5.57 | 5.63 | 2948877手 | 197984万 | -1.42 | -20.14% |
| 2020-12-31 | 6.94 | 7.25 | 6.52 | 7.05 | 2688459手 | 187071万 | 0.25 | 3.68% |
| 2020-11-30 | 7.03 | 7.08 | 6.61 | 6.80 | 1584356手 | 108783万 | -0.25 | -3.55% |
| 2020-10-30 | 7.28 | 7.79 | 6.99 | 7.05 | 1019301手 | 75600万 | -0.18 | -2.49% |
| 2020-09-30 | 8.12 | 8.22 | 7.09 | 7.23 | 2204112手 | 169021万 | -0.89 | -10.96% |
| 2020-08-31 | 8.48 | 9.27 | 7.81 | 8.12 | 8116198手 | 694653万 | -0.30 | -3.56% |
| 2020-07-31 | 7.39 | 9.19 | 7.32 | 8.42 | 8753537手 | 723795万 | 1.01 | 13.63% |
| 2020-06-30 | 7.55 | 8.88 | 7.24 | 7.41 | 6540593手 | 518807万 | -0.12 | -1.59% |
| 2020-05-29 | 7.64 | 9.22 | 7.37 | 7.53 | 10837287手 | 891334万 | -0.19 | -2.46% |
| 2020-04-30 | 7.06 | 10.09 | 6.27 | 7.72 | 11536377手 | 930235万 | 0.48 | 6.63% |
| 2020-03-31 | 6.46 | 7.57 | 5.71 | 7.24 | 7962223手 | 529082万 | 0.78 | 12.07% |
| 2020-02-28 | 4.69 | 7.08 | 4.24 | 6.46 | 6603095手 | 389099万 | 1.25 | 23.99% |
| 2020-01-23 | 5.63 | 5.81 | 5.18 | 5.21 | 1346409手 | 75669万 | -0.38 | -6.80% |
| 2019-12-31 | 5.34 | 5.76 | 5.32 | 5.59 | 1569651手 | 86372万 | 0.24 | 4.49% |
| 2019-11-29 | 5.30 | 5.43 | 5.07 | 5.35 | 1121451手 | 59008万 | -0.02 | -0.37% |
| 2019-10-31 | 5.26 | 6.07 | 5.12 | 5.37 | 1742748手 | 97929万 | 0.16 | 3.07% |
| 2019-09-30 | 5.40 | 5.78 | 5.12 | 5.21 | 1283278手 | 70119万 | -0.19 | -3.52% |
| 2019-08-30 | 5.35 | 5.64 | 4.65 | 5.40 | 1639962手 | 85486万 | 0.00 | 0.00% |
| 2019-07-31 | 5.50 | 5.59 | 5.13 | 5.40 | 1009951手 | 54346万 | -0.02 | -0.37% |
| 2019-06-28 | 5.56 | 5.72 | 5.27 | 5.42 | 1697570手 | 93230万 | -0.16 | -2.87% |
| 2019-05-31 | 5.65 | 6.31 | 5.14 | 5.58 | 2786803手 | 159389万 | -0.13 | -2.28% |
| 2019-04-30 | 6.20 | 6.83 | 5.58 | 5.71 | 2800840手 | 176866万 | -0.28 | -4.67% |
| 2019-03-29 | 5.85 | 6.36 | 5.61 | 5.99 | 3058641手 | 184072万 | 0.15 | 2.57% |
| 2019-02-28 | 4.73 | 6.03 | 4.66 | 5.84 | 1858082手 | 100999万 | 1.11 | 23.47% |
| 2019-01-31 | 4.85 | 5.10 | 4.61 | 4.73 | 1595053手 | 77970万 | -0.12 | -2.47% |
| 2018-12-28 | 5.00 | 5.64 | 4.79 | 4.85 | 1888100手 | 97120万 | -0.05 | -1.02% |
| 2018-11-30 | 4.45 | 5.38 | 4.45 | 4.90 | 2000796手 | 100133万 | 0.80 | 19.51% |
| 2018-10-29 | 5.00 | 5.10 | 3.89 | 4.10 | 908516手 | 38873万 | -0.99 | -19.45% |
| 2018-09-28 | 5.21 | 5.36 | 4.95 | 5.09 | 638882手 | 32919万 | -0.06 | -1.17% |
| 2018-08-31 | 5.42 | 5.63 | 5.09 | 5.15 | 648235手 | 34574万 | -0.25 | -4.63% |
| 2018-07-31 | 5.37 | 5.52 | 5.07 | 5.40 | 778909手 | 41348万 | 0.00 | 0.00% |
| 2018-06-29 | 6.44 | 6.68 | 5.25 | 5.40 | 764614手 | 45210万 | -1.07 | -16.54% |
| 2018-05-31 | 6.55 | 6.82 | 6.32 | 6.47 | 627215手 | 41496万 | -0.04 | -0.61% |
| 2018-04-27 | 7.30 | 7.57 | 6.45 | 6.51 | 787733手 | 55944万 | -0.74 | -10.21% |
| 2018-03-30 | 6.54 | 7.74 | 6.53 | 7.25 | 1397777手 | 98981万 | 0.69 | 10.52% |
| 2018-02-28 | 7.50 | 7.58 | 6.06 | 6.56 | 557710手 | 36820万 | -1.00 | -13.23% |
| 2018-01-31 | 7.66 | 8.38 | 7.50 | 7.56 | 977438手 | 76676万 | -0.10 | -1.30% |
| 2017-12-29 | 7.69 | 7.76 | 7.34 | 7.66 | 485552手 | 36744万 | -0.03 | -0.39% |
| 2017-11-30 | 8.27 | 8.30 | 7.45 | 7.69 | 642133手 | 51302万 | -0.57 | -6.90% |
| 2017-10-31 | 8.85 | 9.25 | 8.20 | 8.26 | 870151手 | 76604万 | -0.56 | -6.35% |
| 2017-09-29 | 9.48 | 9.87 | 8.76 | 8.82 | 381026手 | 35244万 | -0.29 | -3.18% |
| 2017-06-27 | 8.88 | 9.25 | 8.60 | 9.11 | 846469手 | 76058万 | 0.17 | 1.90% |
| 2017-05-31 | 9.32 | 9.49 | 8.35 | 8.94 | 909808手 | 81203万 | -0.39 | -4.18% |
| 2017-04-28 | 11.05 | 11.70 | 8.95 | 9.33 | 1003457手 | 107469万 | -1.68 | -15.26% |
| 2017-03-31 | 11.78 | 11.90 | 10.93 | 11.01 | 1039907手 | 119421万 | -0.76 | -6.46% |
| 2017-02-28 | 11.78 | 11.95 | 11.59 | 11.77 | 872235手 | 102706万 | -0.05 | -0.42% |
| 2017-01-26 | 12.42 | 12.75 | 11.10 | 11.82 | 1201283手 | 146513万 | -0.55 | -4.45% |
| 2016-12-30 | 13.57 | 13.68 | 12.21 | 12.37 | 2155740手 | 274664万 | -1.16 | -8.57% |
| 2016-11-30 | 12.19 | 13.80 | 12.17 | 13.53 | 2902553手 | 376360万 | 1.13 | 9.11% |
| 2016-10-28 | 12.22 | 12.75 | 12.13 | 12.40 | 1053581手 | 130477万 | 0.30 | 2.48% |
| 2016-09-30 | 12.55 | 12.78 | 11.97 | 12.10 | 1052424手 | 130526万 | -0.48 | -3.82% |
| 2016-08-31 | 12.06 | 13.83 | 11.91 | 12.58 | 2580710手 | 329492万 | 0.52 | 4.31% |
| 2016-07-29 | 12.26 | 12.84 | 11.94 | 12.06 | 1837785手 | 229245万 | -0.10 | -0.82% |
| 2016-06-30 | 12.68 | 12.78 | 11.80 | 12.16 | 1591900手 | 195553万 | -0.51 | -4.03% |
| 2016-05-31 | 12.25 | 14.17 | 12.10 | 12.67 | 3281137手 | 430014万 | 0.40 | 3.26% |
| 2016-04-29 | 13.07 | 13.58 | 11.95 | 12.27 | 1902973手 | 245335万 | -0.79 | -6.05% |
| 2016-03-31 | 12.30 | 13.44 | 11.86 | 13.06 | 2715412手 | 344426万 | 0.77 | 6.26% |
| 2016-02-29 | 14.10 | 15.36 | 11.71 | 12.29 | 2380552手 | 341550万 | -2.00 | -14.00% |
| 2016-01-29 | 17.70 | 17.92 | 12.69 | 14.29 | 5815182手 | 832182万 | -3.40 | -19.22% |
| 2015-12-31 | 14.84 | 21.29 | 14.70 | 17.69 | 13398961手 | 2418061万 | 2.92 | 19.77% |
| 2015-11-30 | 14.51 | 16.55 | 14.15 | 14.77 | 7209746手 | 1124822万 | -0.03 | -0.20% |
| 2015-10-30 | 14.69 | 16.69 | 14.26 | 14.80 | 6566541手 | 1031276万 | 0.47 | 3.28% |
| 2015-09-30 | 14.38 | 16.58 | 12.25 | 14.33 | 5084553手 | 740465万 | -0.07 | -0.49% |
| 2015-08-31 | 15.36 | 18.58 | 11.83 | 14.40 | 6349440手 | 994492万 | -1.10 | -7.10% |
| 2015-07-31 | 19.77 | 21.15 | 10.80 | 15.50 | 9087506手 | 1397332万 | -4.90 | -24.02% |
| 2015-06-30 | 24.32 | 28.58 | 17.46 | 20.40 | 8401585手 | 2112106万 | -3.90 | -16.05% |
| 2015-05-29 | 19.37 | 28.29 | 18.76 | 24.30 | 7095408手 | 1727492万 | 5.68 | 29.10% |
| 2015-04-30 | 15.11 | 20.19 | 14.92 | 19.52 | 5707596手 | 1005881万 | 4.41 | 29.19% |
| 2015-03-31 | 13.54 | 16.10 | 13.35 | 15.11 | 7811181手 | 1137798万 | 1.72 | 12.73% |
| 2015-02-27 | 12.96 | 13.88 | 11.69 | 13.51 | 2294344手 | 294313万 | 1.05 | 8.44% |
| 2015-01-29 | 13.15 | 14.15 | 11.51 | 12.44 | 3714668手 | 473825万 | -0.66 | -5.04% |
| 2014-12-31 | 11.50 | 13.20 | 11.01 | 13.10 | 6725393手 | 816453万 | 1.61 | 14.01% |
| 2014-11-28 | 12.13 | 12.15 | 10.90 | 11.49 | 1975287手 | 228412万 | -0.61 | -5.04% |
| 2014-10-30 | 12.75 | 13.35 | 11.55 | 12.10 | 2065777手 | 254738万 | 0.11 | 0.86% |
| 2014-09-30 | 10.24 | 12.76 | 10.15 | 12.75 | 1921037手 | 213182万 | 2.27 | 21.66% |
| 2014-08-22 | 9.57 | 11.08 | 9.56 | 10.48 | 2823517手 | 295008万 | 0.96 | 10.08% |
| 2014-07-31 | 9.23 | 9.58 | 8.98 | 9.52 | 1242072手 | 115790万 | 0.29 | 3.14% |
| 2014-06-30 | 9.67 | 9.81 | 8.95 | 9.23 | 826163手 | 77718万 | -0.37 | -3.83% |
| 2014-05-30 | 10.00 | 11.43 | 8.96 | 9.67 | 3105802手 | 321326万 | -1.29 | -11.77% |
| 2014-04-24 | 9.00 | 11.17 | 8.83 | 10.96 | 3468119手 | 349411万 | 1.97 | 21.91% |
| 2014-03-31 | 7.69 | 9.23 | 7.46 | 8.99 | 3487640手 | 291591万 | 1.31 | 17.06% |
| 2014-02-28 | 8.17 | 9.00 | 7.44 | 7.68 | 2715119手 | 228316万 | -0.48 | -5.88% |
| 2014-01-30 | 8.37 | 8.53 | 7.70 | 8.16 | 2088856手 | 169757万 | -0.26 | -3.09% |
| 2013-12-31 | 8.50 | 8.78 | 7.75 | 8.42 | 3472439手 | 287947万 | -0.08 | -0.94% |
2319.12 (1.00%)
19664.10 -1.06%
