| 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 | 7.91 | 8.40 | 7.90 | 8.19 | 413899手 | 33615万 | 0.27 | 3.41% |
| 2023-11-30 | 7.68 | 8.76 | 7.39 | 7.92 | 1624715手 | 130796万 | 0.28 | 3.67% |
| 2023-10-31 | 7.89 | 8.35 | 7.10 | 7.64 | 1400892手 | 109814万 | -0.25 | -3.17% |
| 2023-09-28 | 8.00 | 8.69 | 7.58 | 7.89 | 2074820手 | 169817万 | -0.15 | -1.87% |
| 2023-08-31 | 8.71 | 8.79 | 7.79 | 8.04 | 1290464手 | 107638万 | -0.70 | -8.01% |
| 2023-07-31 | 9.96 | 10.10 | 8.57 | 8.74 | 2675244手 | 253106万 | -1.25 | -12.51% |
| 2023-06-30 | 9.59 | 10.35 | 9.30 | 9.99 | 1985566手 | 195649万 | 4.54 | 83.30% |
| 2022-06-23 | 5.73 | 5.86 | 5.33 | 5.45 | 858987手 | 48466万 | -0.30 | -5.22% |
| 2022-05-31 | 5.05 | 5.97 | 4.83 | 5.75 | 1358821手 | 71615万 | 0.82 | 16.63% |
| 2022-04-29 | 6.14 | 6.18 | 4.44 | 4.93 | 1535612手 | 83345万 | -1.22 | -19.84% |
| 2022-03-31 | 7.29 | 7.95 | 6.12 | 6.15 | 3821561手 | 265064万 | -1.12 | -15.41% |
| 2022-02-28 | 6.39 | 8.58 | 6.38 | 7.27 | 6521623手 | 497778万 | 0.97 | 15.40% |
| 2022-01-28 | 6.60 | 7.83 | 5.82 | 6.30 | 5064514手 | 349253万 | -0.35 | -5.26% |
| 2021-12-31 | 5.25 | 7.01 | 5.07 | 6.65 | 5745938手 | 360166万 | 1.43 | 27.39% |
| 2021-11-30 | 4.82 | 5.29 | 4.69 | 5.22 | 880519手 | 44581万 | 0.40 | 8.30% |
| 2021-10-29 | 4.90 | 5.36 | 4.75 | 4.82 | 741726手 | 37677万 | -0.05 | -1.03% |
| 2021-09-30 | 4.76 | 5.62 | 4.67 | 4.87 | 1658652手 | 85618万 | 0.09 | 1.88% |
| 2021-08-31 | 4.78 | 4.94 | 4.48 | 4.78 | 991993手 | 46959万 | -0.02 | -0.42% |
| 2021-07-30 | 5.10 | 5.77 | 4.65 | 4.80 | 2569990手 | 137802万 | -0.29 | -5.70% |
| 2021-06-30 | 4.72 | 6.06 | 4.52 | 5.09 | 4251371手 | 225726万 | 0.37 | 7.84% |
| 2021-05-31 | 4.29 | 5.05 | 4.28 | 4.72 | 1592873手 | 74899万 | 0.43 | 10.02% |
| 2021-04-30 | 4.77 | 5.50 | 4.25 | 4.29 | 2268742手 | 109317万 | -0.49 | -10.25% |
| 2021-03-31 | 4.30 | 4.88 | 4.13 | 4.78 | 1300543手 | 57993万 | 0.50 | 11.68% |
| 2021-02-26 | 3.92 | 4.31 | 3.83 | 4.28 | 542970手 | 21993万 | 0.55 | 14.74% |
| 2021-01-29 | 4.07 | 4.10 | 3.60 | 3.73 | 583160手 | 22470万 | -0.34 | -8.35% |
| 2020-12-31 | 4.17 | 4.35 | 4.00 | 4.07 | 509093手 | 20985万 | -0.10 | -2.40% |
| 2020-11-30 | 4.00 | 4.27 | 3.90 | 4.17 | 702520手 | 28820万 | 0.17 | 4.25% |
| 2020-10-30 | 4.17 | 4.24 | 3.99 | 4.00 | 441859手 | 18268万 | -0.13 | -3.15% |
| 2020-09-30 | 4.36 | 4.40 | 4.09 | 4.13 | 633058手 | 26876万 | -0.21 | -4.84% |
| 2020-08-31 | 4.20 | 4.51 | 4.14 | 4.34 | 1018917手 | 43928万 | 0.14 | 3.33% |
| 2020-07-31 | 4.05 | 4.62 | 4.02 | 4.20 | 1394275手 | 60087万 | 0.16 | 3.96% |
| 2020-06-30 | 4.13 | 4.30 | 4.00 | 4.04 | 428133手 | 17801万 | -0.07 | -1.70% |
| 2020-05-29 | 4.53 | 4.64 | 4.01 | 4.11 | 769719手 | 32889万 | -0.38 | -8.46% |
| 2020-04-30 | 4.17 | 4.66 | 4.00 | 4.49 | 648511手 | 28013万 | 0.31 | 7.42% |
| 2020-03-31 | 4.56 | 4.82 | 3.91 | 4.18 | 904406手 | 40218万 | -0.38 | -8.33% |
| 2020-02-28 | 5.04 | 5.04 | 4.55 | 4.56 | 950794手 | 45533万 | -0.75 | -14.12% |
| 2020-01-23 | 4.83 | 5.52 | 4.79 | 5.31 | 875467手 | 45419万 | 0.49 | 10.17% |
| 2019-12-31 | 4.60 | 5.36 | 4.55 | 4.82 | 786591手 | 38619万 | 0.20 | 4.33% |
| 2019-11-29 | 5.43 | 5.43 | 4.55 | 4.62 | 728103手 | 35307万 | -0.78 | -14.44% |
| 2019-10-31 | 5.60 | 5.98 | 5.21 | 5.40 | 581419手 | 32670万 | -0.26 | -4.59% |
| 2019-09-30 | 5.28 | 6.11 | 5.11 | 5.66 | 1054698手 | 60243万 | 0.36 | 6.79% |
| 2019-08-30 | 4.72 | 5.44 | 4.23 | 5.30 | 1022181手 | 49267万 | 0.53 | 11.11% |
| 2019-07-31 | 5.74 | 5.81 | 4.67 | 4.77 | 847011手 | 44304万 | -0.96 | -16.75% |
| 2019-06-28 | 6.06 | 6.19 | 5.51 | 5.73 | 669974手 | 38970万 | -0.23 | -3.86% |
| 2019-05-31 | 6.40 | 6.53 | 5.18 | 5.96 | 1062346手 | 63012万 | -0.62 | -9.42% |
| 2019-04-30 | 5.83 | 7.42 | 5.81 | 6.58 | 2247553手 | 151680万 | 0.75 | 12.86% |
| 2019-03-29 | 5.00 | 5.90 | 4.61 | 5.83 | 2157369手 | 113433万 | 0.88 | 17.78% |
| 2019-02-28 | 4.48 | 5.07 | 4.25 | 4.95 | 1051285手 | 48679万 | 0.39 | 8.55% |
| 2019-01-31 | 5.66 | 6.40 | 3.98 | 4.56 | 1192150手 | 57437万 | -1.10 | -19.43% |
| 2018-12-28 | 4.98 | 6.16 | 4.98 | 5.66 | 961670手 | 54141万 | 0.77 | 15.75% |
| 2018-11-30 | 4.03 | 5.16 | 3.99 | 4.89 | 937289手 | 43290万 | 0.85 | 21.04% |
| 2018-10-31 | 4.13 | 4.18 | 3.78 | 4.04 | 252650手 | 10125万 | -0.08 | -1.94% |
| 2018-09-28 | 4.11 | 4.43 | 4.03 | 4.12 | 323094手 | 13524万 | -0.21 | -4.85% |
| 2018-08-31 | 3.90 | 4.70 | 3.86 | 4.33 | 942830手 | 40192万 | 0.43 | 11.03% |
| 2018-07-31 | 3.11 | 3.90 | 2.93 | 3.90 | 934553手 | 30817万 | 0.63 | 19.27% |
| 2018-06-29 | 4.01 | 4.01 | 3.27 | 3.27 | 20115手 | 725万 | -0.95 | -22.51% |
| 2018-04-27 | 5.81 | 6.04 | 4.07 | 4.22 | 1458184手 | 72043万 | -1.64 | -27.99% |
| 2018-03-30 | 5.63 | 6.18 | 5.44 | 5.86 | 1256315手 | 72405万 | 0.22 | 3.90% |
| 2018-02-28 | 5.92 | 6.02 | 4.99 | 5.64 | 563543手 | 30741万 | -0.33 | -5.53% |
| 2018-01-31 | 5.25 | 6.71 | 5.21 | 5.97 | 1744281手 | 107085万 | 0.73 | 13.93% |
| 2017-12-29 | 6.25 | 6.63 | 5.00 | 5.24 | 896000手 | 50914万 | -1.00 | -16.03% |
| 2017-11-30 | 6.92 | 7.00 | 6.02 | 6.24 | 829975手 | 54523万 | -0.73 | -10.47% |
| 2017-10-31 | 7.45 | 7.86 | 6.75 | 6.97 | 787353手 | 57989万 | -0.39 | -5.30% |
| 2017-09-29 | 7.55 | 8.09 | 7.00 | 7.36 | 1763844手 | 137314万 | -0.17 | -2.26% |
| 2017-08-31 | 7.48 | 8.77 | 7.20 | 7.53 | 3134695手 | 243171万 | 0.02 | 0.27% |
| 2017-07-31 | 9.01 | 9.78 | 6.62 | 7.51 | 2899735手 | 235748万 | -2.32 | -23.60% |
| 2017-06-28 | 9.51 | 10.54 | 8.53 | 9.83 | 1197208手 | 114822万 | 0.24 | 2.50% |
| 2017-05-31 | 11.30 | 11.43 | 9.11 | 9.59 | 1566738手 | 154667万 | -1.80 | -15.80% |
| 2017-04-28 | 13.60 | 14.99 | 10.50 | 11.39 | 1577589手 | 205858万 | -2.34 | -17.04% |
| 2017-03-31 | 12.34 | 14.20 | 12.10 | 13.73 | 1969539手 | 256927万 | 1.44 | 11.72% |
| 2017-02-28 | 11.79 | 12.75 | 11.62 | 12.29 | 1554346手 | 189421万 | 0.69 | 5.95% |
| 2017-01-26 | 14.20 | 15.04 | 11.17 | 11.60 | 2266232手 | 300472万 | -2.60 | -18.31% |
| 2016-12-30 | 15.08 | 16.00 | 12.30 | 14.20 | 2911740手 | 409408万 | -0.79 | -5.27% |
| 2016-11-30 | 17.26 | 17.66 | 14.12 | 14.99 | 4370266手 | 703607万 | -1.38 | -8.43% |
| 2016-10-28 | 13.13 | 18.08 | 12.88 | 16.37 | 5433092手 | 838567万 | 2.83 | 20.90% |
| 2016-09-30 | 11.21 | 14.92 | 11.21 | 13.54 | 1190866手 | 166940万 | 3.35 | 32.88% |
| 2016-03-11 | 8.90 | 12.00 | 8.72 | 10.19 | 1928244手 | 207590万 | 1.28 | 14.37% |
| 2016-02-29 | 9.70 | 11.56 | 8.91 | 8.91 | 3127687手 | 321715万 | -1.02 | -10.27% |
| 2016-01-29 | 12.70 | 12.82 | 8.50 | 9.93 | 4781523手 | 486297万 | -2.89 | -22.54% |
| 2015-12-31 | 9.23 | 14.50 | 8.78 | 12.82 | 5401482手 | 603317万 | 3.47 | 37.11% |
| 2015-11-30 | 8.68 | 11.30 | 8.45 | 9.35 | 6255461手 | 616541万 | 0.49 | 5.53% |
| 2015-10-30 | 7.04 | 9.62 | 7.00 | 8.86 | 4982914手 | 425040万 | 1.84 | 26.21% |
| 2015-09-30 | 7.51 | 7.77 | 6.06 | 7.02 | 3989426手 | 280898万 | -0.51 | -6.77% |
| 2015-08-31 | 8.86 | 11.76 | 6.81 | 7.53 | 6259119手 | 609960万 | -1.54 | -16.98% |
| 2015-07-31 | 14.05 | 14.84 | 7.26 | 9.07 | 7940941手 | 863395万 | -5.38 | -37.23% |
| 2015-06-30 | 22.62 | 24.50 | 12.41 | 14.45 | 2907623手 | 597166万 | -8.00 | -35.63% |
| 2015-05-29 | 20.70 | 23.04 | 18.41 | 22.45 | 2236056手 | 457259万 | 2.23 | 11.61% |
| 2015-04-30 | 15.25 | 20.43 | 15.25 | 19.21 | 2553229手 | 454585万 | 3.94 | 25.80% |
| 2015-03-31 | 11.80 | 16.15 | 11.80 | 15.27 | 2559991手 | 355647万 | 3.65 | 30.39% |
| 2015-02-27 | 11.58 | 12.40 | 11.13 | 12.01 | 940580手 | 110762万 | 0.63 | 5.45% |
| 2015-01-29 | 10.20 | 11.76 | 9.28 | 11.56 | 1474779手 | 158990万 | 1.37 | 13.45% |
| 2014-12-31 | 10.86 | 11.46 | 9.80 | 10.19 | 1049576手 | 111765万 | -0.69 | -6.34% |
| 2014-11-28 | 11.11 | 11.58 | 10.48 | 10.88 | 522577手 | 58366万 | -0.28 | -2.51% |
| 2014-10-30 | 13.09 | 13.09 | 10.75 | 11.16 | 445555手 | 52734万 | -0.80 | -6.11% |
| 2014-09-30 | 11.25 | 13.36 | 11.10 | 13.09 | 671816手 | 80917万 | 2.01 | 18.14% |
| 2014-08-22 | 11.18 | 11.87 | 10.70 | 11.08 | 1062978手 | 118269万 | -0.24 | -2.12% |
| 2014-07-31 | 9.17 | 11.68 | 9.13 | 11.32 | 1205288手 | 126762万 | 2.22 | 24.40% |
| 2014-06-30 | 9.48 | 9.59 | 8.78 | 9.10 | 136085手 | 12596万 | -0.28 | -2.94% |
| 2014-05-30 | 9.52 | 10.09 | 9.11 | 9.51 | 171126手 | 16248万 | -0.01 | -0.10% |
| 2014-04-30 | 10.24 | 11.31 | 9.11 | 9.52 | 396466手 | 41333万 | -0.74 | -7.21% |
| 2014-03-31 | 11.77 | 12.18 | 10.04 | 10.26 | 231205手 | 25511万 | -1.49 | -12.68% |
| 2014-02-28 | 12.49 | 13.38 | 11.50 | 11.75 | 251226手 | 31539万 | -0.85 | -6.75% |
| 2014-01-30 | 12.80 | 13.25 | 11.26 | 12.60 | 207297手 | 25985万 | -0.29 | -2.25% |
| 2013-12-31 | 13.30 | 14.54 | 12.25 | 12.89 | 280358手 | 37045万 | -0.58 | -4.31% |
2319.12 (1.00%)
19664.10 -1.06%
