| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 6.52 | 6.91 | 6.10 | 6.22 | 1864782手 | 120384万 | -0.30 | -4.60% |
| 2023-08-31 | 7.05 | 7.20 | 6.29 | 6.52 | 3391990手 | 231223万 | -0.64 | -8.94% |
| 2023-07-31 | 6.09 | 8.89 | 5.95 | 7.16 | 5113037手 | 374677万 | 1.13 | 18.74% |
| 2023-06-30 | 5.97 | 6.19 | 5.68 | 6.03 | 508985手 | 30213万 | 0.50 | 9.04% |
| 2022-06-23 | 5.62 | 5.95 | 5.21 | 5.53 | 641783手 | 35779万 | -0.08 | -1.43% |
| 2022-05-31 | 5.04 | 5.81 | 4.73 | 5.61 | 956245手 | 51263万 | 0.81 | 16.88% |
| 2022-04-29 | 5.62 | 6.06 | 4.47 | 4.80 | 791980手 | 42704万 | -0.86 | -15.19% |
| 2022-03-31 | 5.86 | 6.16 | 5.23 | 5.66 | 1100542手 | 62748万 | -0.22 | -3.74% |
| 2022-02-28 | 5.27 | 5.93 | 5.07 | 5.88 | 996729手 | 54252万 | 0.85 | 16.90% |
| 2022-01-28 | 4.90 | 5.53 | 4.75 | 5.03 | 1316365手 | 67572万 | 0.15 | 3.07% |
| 2021-12-31 | 5.02 | 5.31 | 4.74 | 4.88 | 905821手 | 45542万 | -0.13 | -2.60% |
| 2021-11-30 | 4.69 | 5.17 | 4.59 | 5.01 | 630780手 | 31085万 | 0.32 | 6.82% |
| 2021-10-29 | 4.68 | 5.03 | 4.60 | 4.69 | 450273手 | 21832万 | 0.03 | 0.64% |
| 2021-09-30 | 5.30 | 5.49 | 4.51 | 4.66 | 913618手 | 46322万 | -0.57 | -10.90% |
| 2021-08-31 | 4.33 | 5.23 | 4.17 | 5.23 | 1323438手 | 62916万 | 0.91 | 21.07% |
| 2021-07-30 | 5.12 | 5.60 | 4.29 | 4.32 | 1883800手 | 95232万 | -0.83 | -16.12% |
| 2021-06-30 | 6.01 | 6.30 | 4.64 | 5.15 | 3194403手 | 175758万 | -0.77 | -13.01% |
| 2021-05-31 | 5.12 | 5.95 | 4.89 | 5.92 | 2834078手 | 156726万 | 0.77 | 14.95% |
| 2021-04-30 | 4.63 | 5.49 | 4.53 | 5.15 | 1523884手 | 75553万 | 0.53 | 11.47% |
| 2021-03-31 | 5.86 | 5.96 | 4.54 | 4.62 | 1308891手 | 68416万 | -1.13 | -19.65% |
| 2021-02-26 | 4.47 | 5.79 | 4.00 | 5.75 | 1125238手 | 53911万 | 1.22 | 26.93% |
| 2021-01-29 | 6.03 | 6.25 | 4.45 | 4.53 | 1336170手 | 70212万 | -1.56 | -25.62% |
| 2020-12-31 | 7.19 | 8.39 | 6.00 | 6.09 | 3168730手 | 230214万 | -0.89 | -12.75% |
| 2020-11-30 | 6.39 | 7.55 | 6.22 | 6.98 | 2539190手 | 173752万 | 0.68 | 10.79% |
| 2020-10-30 | 6.32 | 7.80 | 6.22 | 6.30 | 3700672手 | 261282万 | 0.09 | 1.45% |
| 2020-09-30 | 5.04 | 9.26 | 5.04 | 6.21 | 6530199手 | 443934万 | 1.17 | 23.21% |
| 2020-08-31 | 5.08 | 5.29 | 4.73 | 5.04 | 1288306手 | 64780万 | -0.06 | -1.18% |
| 2020-07-31 | 4.17 | 5.19 | 4.12 | 5.10 | 2148716手 | 99853万 | 0.91 | 21.72% |
| 2020-06-30 | 4.09 | 5.40 | 3.98 | 4.19 | 1466677手 | 65523万 | 0.13 | 3.20% |
| 2020-05-29 | 4.12 | 4.27 | 3.94 | 4.06 | 319719手 | 13104万 | -0.08 | -1.93% |
| 2020-04-30 | 4.25 | 4.68 | 3.88 | 4.14 | 738054手 | 31867万 | -0.12 | -2.82% |
| 2020-03-31 | 4.48 | 5.43 | 4.20 | 4.26 | 1443360手 | 69030万 | -0.22 | -4.91% |
| 2020-02-28 | 4.29 | 5.03 | 3.88 | 4.48 | 1041171手 | 48608万 | -0.29 | -6.08% |
| 2020-01-23 | 4.98 | 5.25 | 4.67 | 4.77 | 650127手 | 32721万 | -0.17 | -3.44% |
| 2019-12-31 | 4.72 | 5.33 | 4.72 | 4.94 | 870203手 | 43161万 | 0.22 | 4.66% |
| 2019-11-29 | 4.66 | 5.21 | 4.47 | 4.72 | 900440手 | 42759万 | -0.19 | -3.87% |
| 2019-10-31 | 4.84 | 6.42 | 4.79 | 4.91 | 1179894手 | 63936万 | 0.08 | 1.66% |
| 2019-09-30 | 4.82 | 6.14 | 4.80 | 4.83 | 1447129手 | 77273万 | 0.01 | 0.21% |
| 2019-08-30 | 4.94 | 5.70 | 4.31 | 4.82 | 1139268手 | 56720万 | -0.14 | -2.82% |
| 2019-07-31 | 5.53 | 5.69 | 4.83 | 4.96 | 619601手 | 32352万 | -0.46 | -8.49% |
| 2019-06-28 | 5.59 | 5.80 | 4.92 | 5.42 | 671552手 | 36278万 | -0.13 | -2.34% |
| 2019-05-31 | 5.66 | 6.08 | 5.23 | 5.55 | 901528手 | 50550万 | -0.24 | -4.14% |
| 2019-04-30 | 7.39 | 8.18 | 5.53 | 5.79 | 2981120手 | 212787万 | -1.79 | -23.61% |
| 2019-03-29 | 6.14 | 7.58 | 5.86 | 7.58 | 3951671手 | 260030万 | 1.45 | 23.65% |
| 2019-02-28 | 4.66 | 6.51 | 4.56 | 6.13 | 2027407手 | 116745万 | 1.61 | 35.62% |
| 2019-01-31 | 5.67 | 6.70 | 4.44 | 4.52 | 2828559手 | 165327万 | -1.03 | -18.56% |
| 2018-12-28 | 5.72 | 6.39 | 5.04 | 5.55 | 2207251手 | 126157万 | 0.01 | 0.18% |
| 2018-11-30 | 4.45 | 8.00 | 4.39 | 5.54 | 3821239手 | 242027万 | 1.10 | 24.77% |
| 2018-10-31 | 4.90 | 4.91 | 3.71 | 4.44 | 530289手 | 22806万 | -0.46 | -9.39% |
| 2018-09-28 | 4.86 | 5.53 | 4.71 | 4.90 | 788321手 | 40245万 | 0.04 | 0.82% |
| 2018-08-31 | 5.56 | 6.39 | 4.81 | 4.86 | 1218310手 | 65643万 | -0.70 | -12.59% |
| 2018-07-31 | 5.85 | 6.20 | 5.10 | 5.56 | 1244680手 | 71022万 | -0.29 | -4.96% |
| 2018-06-29 | 6.85 | 7.20 | 5.30 | 5.85 | 688824手 | 43166万 | -1.02 | -14.85% |
| 2018-05-31 | 8.10 | 8.65 | 6.80 | 6.87 | 1036476手 | 83860万 | -1.35 | -16.42% |
| 2018-04-27 | 8.99 | 10.81 | 8.06 | 8.22 | 2042570手 | 194503万 | -0.70 | -7.85% |
| 2018-03-30 | 8.80 | 10.49 | 7.98 | 8.92 | 1847328手 | 173523万 | 0.03 | 0.34% |
| 2018-02-28 | 10.17 | 10.30 | 7.64 | 8.89 | 589966手 | 50710万 | -1.32 | -12.93% |
| 2018-01-31 | 12.25 | 12.25 | 10.01 | 10.21 | 1003649手 | 108530万 | -0.93 | -8.35% |
| 2017-07-17 | 12.36 | 13.06 | 10.95 | 11.14 | 1137149手 | 140188万 | -1.20 | -9.72% |
| 2017-06-30 | 10.99 | 16.81 | 10.60 | 12.34 | 5738448手 | 827067万 | 1.24 | 11.17% |
| 2017-05-31 | 12.03 | 12.90 | 10.34 | 11.10 | 1340657手 | 156732万 | -0.94 | -7.81% |
| 2017-04-28 | 14.36 | 16.88 | 11.00 | 12.04 | 2626415手 | 379404万 | -1.01 | -7.74% |
| 2017-03-31 | 14.65 | 15.45 | 13.04 | 13.05 | 1151069手 | 165045万 | -1.61 | -10.98% |
| 2017-02-28 | 15.48 | 15.80 | 14.26 | 14.66 | 1338545手 | 200970万 | -0.55 | -3.62% |
| 2017-01-26 | 14.95 | 15.88 | 12.51 | 15.21 | 1059852手 | 154812万 | 0.33 | 2.22% |
| 2016-12-30 | 16.79 | 17.13 | 14.11 | 14.88 | 1528013手 | 241660万 | -2.06 | -12.16% |
| 2016-11-30 | 19.57 | 20.40 | 16.81 | 16.94 | 1850537手 | 349522万 | -2.01 | -10.61% |
| 2016-10-28 | 18.41 | 19.96 | 17.60 | 18.95 | 1901059手 | 358803万 | 0.58 | 3.16% |
| 2016-09-30 | 20.63 | 21.42 | 17.42 | 18.37 | 3452519手 | 667658万 | -2.46 | -11.81% |
| 2016-08-31 | 18.27 | 25.20 | 17.25 | 20.83 | 5154957手 | 1126779万 | 2.70 | 14.89% |
| 2016-07-29 | 24.75 | 24.75 | 17.70 | 18.13 | 1277032手 | 251867万 | -9.37 | -34.07% |
| 2016-01-04 | 30.83 | 30.83 | 27.50 | 27.50 | 83215手 | 23504万 | -3.05 | -9.98% |
| 2015-12-31 | 21.33 | 32.13 | 20.50 | 30.55 | 2569489手 | 664871万 | 8.60 | 39.18% |
| 2015-11-30 | 17.74 | 26.00 | 17.74 | 21.95 | 2892512手 | 645853万 | 5.82 | 36.08% |
| 2015-10-30 | 9.34 | 16.25 | 9.31 | 16.13 | 5140220手 | 652639万 | 6.87 | 74.19% |
| 2015-09-30 | 10.00 | 11.09 | 8.40 | 9.26 | 3572539手 | 344681万 | -1.21 | -11.56% |
| 2015-08-31 | 15.80 | 18.34 | 10.01 | 10.47 | 4308294手 | 636390万 | -4.32 | -29.21% |
| 2015-07-31 | 19.20 | 19.70 | 11.63 | 14.79 | 2617179手 | 412959万 | -4.91 | -24.92% |
| 2015-06-30 | 34.50 | 35.43 | 17.61 | 19.70 | 2175831手 | 637020万 | -12.19 | -38.23% |
| 2015-05-29 | 16.50 | 36.88 | 16.00 | 31.89 | 1768166手 | 415905万 | 15.80 | 104.98% |
| 2015-04-30 | 8.10 | 16.25 | 8.10 | 15.05 | 2486868手 | 299670万 | 6.93 | 85.34% |
| 2015-03-31 | 6.62 | 8.63 | 6.54 | 8.12 | 2244126手 | 167372万 | 1.55 | 23.77% |
| 2015-02-27 | 6.59 | 6.59 | 6.01 | 6.52 | 531397手 | 33871万 | 0.03 | 0.46% |
| 2015-01-29 | 6.22 | 6.78 | 5.86 | 6.47 | 1412073手 | 90071万 | 0.05 | 0.78% |
| 2014-12-31 | 8.41 | 8.72 | 5.92 | 6.42 | 1247269手 | 88048万 | -1.99 | -23.66% |
| 2014-11-28 | 7.49 | 8.54 | 6.67 | 8.41 | 712005手 | 54568万 | -0.41 | -5.69% |
| 2014-10-30 | 6.71 | 7.58 | 6.65 | 7.20 | 1104163手 | 79644万 | 0.69 | 10.27% |
| 2014-09-30 | 5.75 | 6.85 | 5.64 | 6.72 | 774877手 | 47610万 | 0.98 | 17.07% |
| 2014-08-22 | 5.45 | 5.83 | 5.17 | 5.74 | 934032手 | 50852万 | 0.29 | 5.32% |
| 2014-07-31 | 4.60 | 5.49 | 4.57 | 5.45 | 982232手 | 50221万 | 0.92 | 20.31% |
| 2014-06-30 | 4.37 | 4.62 | 4.23 | 4.53 | 371938手 | 16636万 | -0.06 | -1.36% |
| 2014-05-30 | 4.43 | 4.58 | 4.17 | 4.42 | 448145手 | 19539万 | -0.05 | -1.12% |
| 2014-04-30 | 4.96 | 5.85 | 4.32 | 4.47 | 2237603手 | 117906万 | -0.50 | -10.06% |
| 2014-03-31 | 4.13 | 6.10 | 4.10 | 4.97 | 4693397手 | 247946万 | 0.84 | 20.34% |
| 2014-02-28 | 4.16 | 4.67 | 4.06 | 4.13 | 599731手 | 25889万 | -0.08 | -1.90% |
| 2014-01-30 | 4.26 | 4.45 | 4.03 | 4.21 | 552974手 | 23469万 | -0.05 | -1.17% |
| 2013-12-31 | 4.86 | 5.46 | 4.23 | 4.26 | 1711878手 | 83546万 | -0.74 | -14.80% |
| 2013-11-29 | 5.05 | 5.37 | 4.77 | 5.00 | 1051153手 | 53178万 | -0.10 | -1.96% |
| 2013-10-31 | 5.63 | 5.94 | 4.90 | 5.10 | 1322367手 | 71704万 | -0.53 | -9.41% |
2319.12 (1.00%)
19664.10 -1.06%
