| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-22 | 6.48 | 7.74 | 6.38 | 7.74 | 2047660手 | 144300万 | 1.27 | 19.63% |
| 2023-08-31 | 7.13 | 7.19 | 6.23 | 6.47 | 1050514手 | 70470万 | -0.66 | -9.26% |
| 2023-07-31 | 6.88 | 7.37 | 6.78 | 7.13 | 1483926手 | 104271万 | 0.25 | 3.63% |
| 2023-06-30 | 6.97 | 7.21 | 6.61 | 6.88 | 739211手 | 50833万 | -1.08 | -13.57% |
| 2022-06-23 | 5.45 | 8.36 | 5.40 | 7.96 | 4779031手 | 339890万 | 2.50 | 45.79% |
| 2022-05-31 | 5.26 | 5.84 | 5.20 | 5.46 | 690087手 | 37531万 | 0.23 | 4.40% |
| 2022-04-29 | 6.29 | 6.64 | 4.66 | 5.23 | 1029785手 | 60046万 | -1.12 | -17.64% |
| 2022-03-31 | 6.69 | 7.23 | 6.05 | 6.35 | 2591298手 | 171569万 | -0.35 | -5.22% |
| 2022-02-28 | 5.81 | 6.94 | 5.67 | 6.70 | 1174453手 | 74113万 | 0.97 | 16.93% |
| 2022-01-28 | 5.90 | 6.35 | 5.43 | 5.73 | 911601手 | 54282万 | -0.19 | -3.21% |
| 2021-12-31 | 6.89 | 6.92 | 5.69 | 5.92 | 1118642手 | 70722万 | -1.00 | -14.45% |
| 2021-11-30 | 6.38 | 7.39 | 6.35 | 6.92 | 1313406手 | 91244万 | 0.51 | 7.96% |
| 2021-10-29 | 6.35 | 7.00 | 5.98 | 6.41 | 656282手 | 42865万 | 0.21 | 3.39% |
| 2021-09-30 | 7.45 | 7.66 | 5.74 | 6.20 | 1160312手 | 79959万 | -1.29 | -17.22% |
| 2021-08-31 | 8.02 | 8.50 | 7.19 | 7.49 | 1622534手 | 127479万 | -0.52 | -6.49% |
| 2021-07-30 | 6.44 | 8.47 | 6.29 | 8.01 | 2329764手 | 178039万 | 1.61 | 25.16% |
| 2021-06-30 | 7.85 | 7.88 | 6.04 | 6.40 | 1629306手 | 110212万 | -1.44 | -18.37% |
| 2021-05-31 | 7.20 | 9.04 | 7.19 | 7.84 | 2211316手 | 178154万 | 0.65 | 9.04% |
| 2021-04-30 | 6.64 | 7.76 | 6.38 | 7.19 | 2251964手 | 159623万 | 0.56 | 8.45% |
| 2021-03-31 | 6.31 | 7.97 | 6.22 | 6.63 | 4205646手 | 291493万 | 0.40 | 6.42% |
| 2021-02-26 | 7.06 | 8.26 | 5.22 | 6.23 | 4576226手 | 320728万 | -0.90 | -12.62% |
| 2021-01-29 | 5.13 | 7.29 | 4.95 | 7.13 | 7072980手 | 422941万 | 1.98 | 38.45% |
| 2020-12-31 | 4.38 | 5.56 | 4.18 | 5.15 | 6790836手 | 327374万 | 0.99 | 23.80% |
| 2020-11-30 | 3.87 | 4.79 | 3.81 | 4.16 | 2852644手 | 125055万 | 0.31 | 8.05% |
| 2020-10-30 | 4.18 | 4.51 | 3.84 | 3.85 | 1069003手 | 44936万 | -0.29 | -7.00% |
| 2020-09-30 | 4.33 | 6.11 | 4.07 | 4.14 | 3303141手 | 155424万 | -0.19 | -4.39% |
| 2020-08-31 | 4.15 | 4.48 | 4.04 | 4.33 | 1599568手 | 68080万 | 0.22 | 5.35% |
| 2020-07-31 | 3.55 | 4.25 | 3.51 | 4.11 | 2088785手 | 82802万 | 0.58 | 16.43% |
| 2020-06-30 | 3.50 | 3.70 | 3.43 | 3.53 | 701513手 | 25276万 | 0.02 | 0.57% |
| 2020-05-29 | 3.45 | 3.83 | 3.40 | 3.51 | 773129手 | 27766万 | 0.03 | 0.86% |
| 2020-04-30 | 3.53 | 4.59 | 3.37 | 3.48 | 3993096手 | 163094万 | -0.03 | -0.85% |
| 2020-03-31 | 3.60 | 4.00 | 3.35 | 3.51 | 1099810手 | 40525万 | -0.09 | -2.50% |
| 2020-02-28 | 3.47 | 4.06 | 3.12 | 3.60 | 1065556手 | 39012万 | -0.25 | -6.49% |
| 2020-01-23 | 4.14 | 4.45 | 3.82 | 3.85 | 779774手 | 32671万 | -0.29 | -7.00% |
| 2019-12-31 | 3.89 | 4.32 | 3.83 | 4.14 | 967793手 | 39409万 | 0.26 | 6.70% |
| 2019-11-29 | 4.04 | 4.13 | 3.67 | 3.88 | 818219手 | 32150万 | -0.15 | -3.72% |
| 2019-10-31 | 4.13 | 5.19 | 3.98 | 4.03 | 1524775手 | 67985万 | -0.09 | -2.18% |
| 2019-09-30 | 4.38 | 4.86 | 4.09 | 4.12 | 953641手 | 43019万 | -0.15 | -3.51% |
| 2019-08-30 | 4.79 | 4.81 | 4.14 | 4.27 | 664767手 | 29786万 | -0.51 | -10.67% |
| 2019-07-31 | 5.13 | 5.22 | 4.70 | 4.78 | 831054手 | 41268万 | -0.27 | -5.35% |
| 2019-06-28 | 5.23 | 5.98 | 4.70 | 5.05 | 1611319手 | 85500万 | -0.18 | -3.44% |
| 2019-05-31 | 5.60 | 5.65 | 4.75 | 5.23 | 1283585手 | 67277万 | -0.52 | -9.04% |
| 2019-04-30 | 5.88 | 7.41 | 5.44 | 5.75 | 3968169手 | 262492万 | -0.11 | -1.88% |
| 2019-03-29 | 5.58 | 6.88 | 5.29 | 5.86 | 4876102手 | 297747万 | 0.19 | 3.35% |
| 2019-02-28 | 4.75 | 5.92 | 4.56 | 5.67 | 2417747手 | 125613万 | 0.99 | 21.15% |
| 2019-01-31 | 4.60 | 5.39 | 4.18 | 4.68 | 2775986手 | 137229万 | 0.09 | 1.96% |
| 2018-12-28 | 4.78 | 4.91 | 4.11 | 4.59 | 1812041手 | 83040万 | -0.04 | -0.86% |
| 2018-11-30 | 5.06 | 6.05 | 4.40 | 4.63 | 5550240手 | 294054万 | 0.03 | 0.65% |
| 2018-10-31 | 4.66 | 4.67 | 3.20 | 4.60 | 792679手 | 30528万 | -0.07 | -1.50% |
| 2018-09-28 | 4.64 | 5.08 | 4.50 | 4.67 | 684571手 | 32887万 | 0.03 | 0.65% |
| 2018-08-31 | 5.17 | 5.54 | 4.41 | 4.64 | 1966814手 | 98537万 | -0.50 | -9.73% |
| 2018-07-31 | 4.45 | 5.84 | 4.18 | 5.14 | 2377995手 | 118049万 | 0.82 | 18.98% |
| 2018-06-29 | 8.63 | 8.88 | 4.15 | 4.32 | 1428419手 | 87370万 | -4.31 | -49.94% |
| 2018-05-31 | 8.30 | 8.82 | 8.18 | 8.63 | 422814手 | 35929万 | 0.37 | 4.48% |
| 2018-04-27 | 8.14 | 8.52 | 7.80 | 8.26 | 702883手 | 57747万 | 0.16 | 1.98% |
| 2018-03-30 | 8.29 | 8.84 | 7.68 | 8.10 | 597599手 | 49933万 | -0.23 | -2.76% |
| 2018-02-28 | 9.60 | 9.66 | 6.73 | 8.33 | 807076手 | 64840万 | -1.32 | -13.68% |
| 2018-01-31 | 10.12 | 10.47 | 9.52 | 9.65 | 745998手 | 74337万 | -0.38 | -3.79% |
| 2017-12-29 | 8.58 | 10.25 | 8.39 | 10.03 | 775808手 | 71750万 | 1.45 | 16.90% |
| 2017-11-30 | 10.01 | 10.53 | 8.36 | 8.58 | 1393990手 | 137354万 | -1.40 | -14.03% |
| 2017-10-31 | 8.18 | 10.41 | 8.12 | 9.98 | 1654812手 | 156631万 | 1.83 | 22.45% |
| 2017-09-29 | 9.20 | 9.20 | 8.10 | 8.15 | 170498手 | 14494万 | -0.93 | -10.24% |
| 2017-07-04 | 8.79 | 9.08 | 8.66 | 9.08 | 54336手 | 4844万 | 0.33 | 3.77% |
| 2017-06-30 | 8.04 | 9.17 | 7.60 | 8.75 | 442801手 | 38054万 | 0.57 | 6.97% |
| 2017-05-31 | 10.70 | 10.70 | 7.72 | 8.18 | 661519手 | 61933万 | -2.09 | -20.35% |
| 2017-04-28 | 10.61 | 11.24 | 9.15 | 10.27 | 378715手 | 38911万 | -0.46 | -4.29% |
| 2017-03-31 | 11.63 | 12.27 | 10.59 | 10.73 | 847513手 | 98871万 | -0.62 | -5.46% |
| 2017-02-28 | 11.48 | 11.68 | 10.98 | 11.35 | 400050手 | 45393万 | -0.14 | -1.22% |
| 2017-01-26 | 12.17 | 12.54 | 10.60 | 11.49 | 801300手 | 93742万 | -0.70 | -5.74% |
| 2016-12-30 | 11.52 | 12.44 | 10.50 | 12.19 | 949281手 | 110737万 | 0.54 | 4.63% |
| 2016-11-30 | 11.25 | 12.84 | 11.22 | 11.65 | 2481664手 | 298364万 | 2.40 | 25.95% |
| 2016-09-30 | 8.89 | 9.69 | 8.44 | 9.25 | 1496838手 | 137117万 | 0.36 | 4.05% |
| 2016-08-31 | 10.84 | 10.84 | 8.43 | 8.89 | 1254690手 | 116924万 | -1.43 | -13.86% |
| 2016-02-17 | 8.25 | 10.32 | 7.71 | 10.32 | 912926手 | 81082万 | 1.94 | 23.15% |
| 2016-01-29 | 14.65 | 14.66 | 7.88 | 8.38 | 2058386手 | 210894万 | -6.28 | -42.84% |
| 2015-12-31 | 17.51 | 18.10 | 14.48 | 14.66 | 3084489手 | 498442万 | -3.12 | -17.55% |
| 2015-11-30 | 14.16 | 19.77 | 14.16 | 17.78 | 2307732手 | 413696万 | 4.91 | 38.15% |
| 2015-07-24 | 15.00 | 15.55 | 7.88 | 12.87 | 2612039手 | 304918万 | -2.68 | -17.23% |
| 2015-06-30 | 25.56 | 27.00 | 13.82 | 15.55 | 2212639手 | 473576万 | -9.95 | -39.02% |
| 2015-05-29 | 14.36 | 28.38 | 13.50 | 25.50 | 2423731手 | 460289万 | 11.00 | 84.29% |
| 2015-04-30 | 8.91 | 13.05 | 8.91 | 13.05 | 30820手 | 3602万 | 4.95 | 61.11% |
| 2015-01-29 | 9.08 | 9.20 | 7.66 | 8.10 | 1199414手 | 97517万 | -1.99 | -19.72% |
| 2014-10-27 | 8.50 | 10.15 | 8.50 | 10.09 | 489582手 | 44949万 | 1.59 | 18.71% |
| 2014-09-30 | 7.03 | 8.78 | 6.91 | 8.50 | 440099手 | 33337万 | 1.61 | 23.37% |
| 2014-08-22 | 6.00 | 6.98 | 5.92 | 6.89 | 642934手 | 41029万 | 0.94 | 15.80% |
| 2014-07-31 | 5.84 | 6.28 | 5.32 | 5.95 | 661593手 | 37412万 | 0.03 | 0.51% |
| 2014-06-30 | 5.97 | 6.58 | 5.65 | 5.92 | 296205手 | 17716万 | -0.26 | -4.33% |
| 2014-05-30 | 5.61 | 6.58 | 5.59 | 6.00 | 687672手 | 42152万 | 0.30 | 5.26% |
| 2014-04-30 | 6.61 | 6.87 | 5.68 | 5.70 | 307404手 | 18909万 | -0.31 | -5.16% |
| 2014-02-07 | 5.61 | 6.01 | 5.61 | 6.01 | 49281手 | 2937万 | 0.55 | 10.07% |
| 2014-01-30 | 5.06 | 5.57 | 4.53 | 5.46 | 325822手 | 16160万 | 0.38 | 7.48% |
| 2013-12-31 | 5.41 | 5.78 | 4.94 | 5.08 | 426285手 | 22769万 | -0.58 | -10.25% |
| 2013-11-29 | 5.73 | 5.84 | 5.32 | 5.66 | 298416手 | 16730万 | -0.09 | -1.56% |
| 2013-10-31 | 6.33 | 6.76 | 5.45 | 5.75 | 665183手 | 41740万 | -0.49 | -7.85% |
| 2013-09-30 | 6.27 | 6.71 | 5.89 | 6.24 | 678885手 | 42194万 | 0.01 | 0.16% |
2319.12 (1.00%)
19664.10 -1.06%
