| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-08-31 | 9.83 | 10.37 | 7.98 | 8.97 | 4384166手 | 398362万 | -0.94 | -9.48% |
| 2023-07-31 | 9.98 | 10.09 | 9.26 | 9.91 | 1453357手 | 140770万 | -0.08 | -0.80% |
| 2023-06-30 | 9.75 | 10.02 | 9.37 | 9.99 | 524814手 | 50777万 | 1.31 | 15.09% |
| 2022-06-23 | 8.55 | 9.34 | 8.48 | 8.68 | 2038318手 | 179762万 | 0.04 | 0.46% |
| 2022-05-31 | 7.78 | 8.77 | 7.67 | 8.64 | 1865697手 | 151044万 | 0.86 | 11.05% |
| 2022-04-29 | 9.58 | 11.54 | 7.18 | 7.78 | 5716531手 | 536089万 | -1.76 | -18.45% |
| 2022-03-31 | 8.88 | 9.96 | 8.32 | 9.54 | 4356740手 | 403733万 | 0.66 | 7.43% |
| 2022-02-28 | 8.21 | 9.43 | 8.13 | 8.88 | 1554496手 | 138423万 | 0.76 | 9.36% |
| 2022-01-28 | 8.70 | 9.12 | 8.01 | 8.12 | 1214665手 | 106026万 | -0.57 | -6.56% |
| 2021-12-31 | 8.16 | 8.94 | 8.15 | 8.69 | 1619296手 | 138166万 | 0.46 | 5.59% |
| 2021-11-30 | 8.00 | 8.47 | 7.67 | 8.23 | 866922手 | 70368万 | 0.24 | 3.00% |
| 2021-10-29 | 8.22 | 8.84 | 7.78 | 7.99 | 898938手 | 75696万 | -0.21 | -2.56% |
| 2021-09-30 | 8.81 | 9.65 | 8.02 | 8.20 | 2030352手 | 183006万 | -0.71 | -7.97% |
| 2021-08-31 | 7.99 | 9.31 | 7.90 | 8.91 | 1951081手 | 169880万 | 0.84 | 10.41% |
| 2021-07-30 | 7.99 | 8.42 | 7.59 | 8.07 | 1198975手 | 96221万 | 0.10 | 1.25% |
| 2021-06-30 | 8.38 | 8.44 | 7.80 | 7.97 | 624328手 | 50188万 | -0.42 | -5.01% |
| 2021-05-31 | 8.06 | 8.52 | 7.87 | 8.39 | 896129手 | 74127万 | 0.36 | 4.48% |
| 2021-04-30 | 7.87 | 8.48 | 7.59 | 8.03 | 1083194手 | 86786万 | 0.31 | 4.02% |
| 2021-03-31 | 7.41 | 8.20 | 7.13 | 7.72 | 1024928手 | 78801万 | 0.32 | 4.32% |
| 2021-02-26 | 7.04 | 7.68 | 6.75 | 7.40 | 459382手 | 33137万 | 0.34 | 4.82% |
| 2021-01-29 | 8.10 | 8.14 | 6.98 | 7.06 | 727218手 | 55145万 | -1.09 | -13.37% |
| 2020-12-31 | 8.71 | 8.90 | 7.91 | 8.15 | 704719手 | 58714万 | -0.48 | -5.56% |
| 2020-11-30 | 8.77 | 8.83 | 8.37 | 8.63 | 878868手 | 75236万 | -0.18 | -2.04% |
| 2020-10-30 | 9.09 | 9.48 | 8.76 | 8.81 | 414597手 | 37957万 | -0.21 | -2.33% |
| 2020-09-30 | 9.57 | 9.65 | 8.99 | 9.02 | 687611手 | 64409万 | -0.58 | -6.04% |
| 2020-08-31 | 9.76 | 10.24 | 9.48 | 9.60 | 1196424手 | 117702万 | -0.09 | -0.93% |
| 2020-07-31 | 9.06 | 11.07 | 9.01 | 9.69 | 2905664手 | 295013万 | 0.63 | 6.95% |
| 2020-06-30 | 9.25 | 9.55 | 8.95 | 9.06 | 772903手 | 71431万 | -0.17 | -1.84% |
| 2020-05-29 | 9.00 | 9.66 | 8.86 | 9.23 | 810684手 | 74608万 | 0.18 | 1.99% |
| 2020-04-30 | 9.29 | 10.07 | 8.80 | 9.05 | 906386手 | 84312万 | -0.37 | -3.93% |
| 2020-03-31 | 11.33 | 12.60 | 9.38 | 9.42 | 2740779手 | 304852万 | -1.83 | -16.27% |
| 2020-02-28 | 9.33 | 11.97 | 8.86 | 11.25 | 2301780手 | 243257万 | 0.88 | 8.49% |
| 2020-01-23 | 11.38 | 11.57 | 10.23 | 10.37 | 862370手 | 96111万 | -0.88 | -7.82% |
| 2019-12-31 | 10.51 | 11.57 | 10.28 | 11.25 | 1127177手 | 123592万 | 0.75 | 7.14% |
| 2019-11-29 | 10.68 | 11.05 | 10.07 | 10.50 | 636208手 | 67261万 | -0.29 | -2.69% |
| 2019-10-31 | 12.21 | 12.99 | 10.72 | 10.79 | 814590手 | 97185万 | -1.43 | -11.70% |
| 2019-09-30 | 12.00 | 13.77 | 11.95 | 12.22 | 1294989手 | 166535万 | 0.22 | 1.83% |
| 2019-08-30 | 13.33 | 14.21 | 11.60 | 12.00 | 1986102手 | 255776万 | -1.41 | -10.52% |
| 2019-07-31 | 12.76 | 13.91 | 11.86 | 13.41 | 1220622手 | 156117万 | 0.96 | 7.71% |
| 2019-06-28 | 12.70 | 13.37 | 12.08 | 12.45 | 937302手 | 119598万 | -0.38 | -2.96% |
| 2019-05-31 | 13.60 | 13.60 | 12.16 | 12.83 | 1057556手 | 136809万 | -1.31 | -9.26% |
| 2019-04-30 | 14.00 | 16.84 | 13.80 | 14.14 | 3401452手 | 513716万 | 0.19 | 1.36% |
| 2019-03-29 | 14.30 | 15.46 | 13.00 | 13.95 | 3881388手 | 553420万 | -0.14 | -0.99% |
| 2019-02-28 | 10.17 | 16.08 | 10.11 | 14.09 | 3080732手 | 425307万 | 4.09 | 40.90% |
| 2019-01-31 | 10.72 | 12.08 | 9.93 | 10.00 | 1435911手 | 160866万 | -0.78 | -7.24% |
| 2018-12-28 | 12.04 | 12.92 | 10.14 | 10.78 | 2033933手 | 240145万 | -0.98 | -8.33% |
| 2018-11-30 | 16.27 | 16.27 | 11.48 | 11.76 | 3535418手 | 481485万 | -6.53 | -35.70% |
| 2018-03-09 | 17.28 | 18.44 | 17.00 | 18.29 | 370187手 | 64830万 | 0.92 | 5.30% |
| 2018-02-28 | 19.03 | 19.14 | 15.95 | 17.37 | 673427手 | 115816万 | -1.66 | -8.72% |
| 2018-01-31 | 19.37 | 20.59 | 18.88 | 19.03 | 1254814手 | 249883万 | -0.39 | -2.01% |
| 2017-12-29 | 19.96 | 20.65 | 18.78 | 19.42 | 685865手 | 136775万 | -0.56 | -2.80% |
| 2017-11-30 | 22.30 | 22.30 | 18.53 | 19.98 | 1412818手 | 287347万 | -2.35 | -10.52% |
| 2017-10-31 | 20.49 | 22.35 | 20.48 | 22.33 | 1181526手 | 253669万 | 2.03 | 10.00% |
| 2017-09-29 | 22.67 | 22.67 | 20.05 | 20.30 | 1311674手 | 280699万 | -2.31 | -10.22% |
| 2017-08-31 | 22.43 | 23.37 | 21.50 | 22.61 | 2177117手 | 492581万 | 0.18 | 0.80% |
| 2017-07-31 | 22.79 | 24.54 | 20.03 | 22.43 | 3144664手 | 710046万 | -0.31 | -1.36% |
| 2017-06-30 | 19.68 | 23.43 | 19.32 | 22.74 | 1667091手 | 355925万 | 3.06 | 15.55% |
| 2017-05-31 | 21.56 | 21.56 | 18.65 | 19.68 | 904335手 | 181979万 | -1.97 | -9.10% |
| 2017-04-28 | 22.97 | 24.07 | 20.78 | 21.65 | 913120手 | 203832万 | -1.32 | -5.75% |
| 2017-03-31 | 24.84 | 24.88 | 22.57 | 22.97 | 933362手 | 220770万 | -1.80 | -7.27% |
| 2017-02-28 | 22.59 | 25.86 | 22.35 | 24.77 | 1251643手 | 302821万 | 2.20 | 9.75% |
| 2017-01-26 | 21.53 | 22.77 | 20.80 | 22.57 | 956908手 | 211942万 | 1.20 | 5.62% |
| 2016-12-30 | 21.73 | 22.18 | 20.00 | 21.37 | 825087手 | 177387万 | -0.36 | -1.66% |
| 2016-11-30 | 21.10 | 23.45 | 20.59 | 21.73 | 2028339手 | 451784万 | 0.23 | 1.07% |
| 2016-10-28 | 21.70 | 22.15 | 20.22 | 21.50 | 891524手 | 188902万 | -0.20 | -0.92% |
| 2016-09-30 | 19.40 | 22.02 | 19.03 | 21.70 | 1632979手 | 334264万 | 2.40 | 12.44% |
| 2016-08-31 | 18.52 | 20.49 | 17.28 | 19.30 | 2257227手 | 423429万 | 0.61 | 3.26% |
| 2016-07-29 | 19.40 | 19.60 | 17.63 | 18.69 | 1473972手 | 276676万 | -0.81 | -4.15% |
| 2016-06-30 | 18.60 | 20.83 | 17.07 | 19.50 | 1295347手 | 248536万 | 0.73 | 3.89% |
| 2016-05-31 | 18.45 | 19.60 | 16.51 | 18.77 | 973104手 | 175077万 | 0.26 | 1.41% |
| 2016-04-29 | 20.15 | 23.50 | 17.85 | 18.51 | 1707522手 | 356274万 | -1.79 | -8.82% |
| 2016-03-31 | 18.50 | 21.65 | 17.11 | 20.30 | 1534370手 | 301106万 | 1.63 | 8.73% |
| 2016-02-29 | 17.51 | 22.11 | 17.02 | 18.67 | 1479029手 | 291419万 | 1.17 | 6.69% |
| 2016-01-29 | 30.06 | 30.06 | 16.30 | 17.50 | 2380644手 | 534657万 | -12.55 | -41.76% |
| 2015-12-31 | 22.40 | 32.97 | 21.22 | 30.05 | 3398293手 | 949597万 | 7.65 | 34.15% |
| 2015-11-30 | 19.10 | 25.52 | 19.01 | 22.40 | 3088274手 | 690732万 | 2.92 | 14.99% |
| 2015-10-30 | 16.30 | 19.98 | 16.23 | 19.48 | 2831381手 | 522685万 | 3.33 | 20.62% |
| 2015-09-30 | 17.64 | 19.38 | 13.80 | 16.15 | 3934905手 | 652142万 | -1.55 | -8.76% |
| 2015-08-31 | 14.35 | 20.70 | 13.11 | 17.70 | 4471318手 | 756754万 | 3.13 | 21.48% |
| 2015-07-31 | 19.90 | 20.30 | 9.60 | 14.57 | 3223421手 | 471148万 | -5.49 | -27.37% |
| 2015-06-30 | 24.60 | 29.68 | 17.59 | 20.06 | 3999026手 | 1019448万 | -5.19 | -20.55% |
| 2015-05-29 | 22.45 | 27.28 | 20.70 | 25.25 | 2211213手 | 521141万 | 2.34 | 10.24% |
| 2015-04-30 | 20.71 | 25.41 | 20.21 | 22.86 | 2984499手 | 666381万 | 2.20 | 10.65% |
| 2015-03-31 | 19.06 | 21.59 | 17.90 | 20.66 | 2758205手 | 535406万 | 1.58 | 8.40% |
| 2015-02-27 | 18.00 | 18.93 | 17.50 | 18.80 | 684401手 | 123981万 | -0.88 | -4.62% |
| 2015-01-29 | 17.80 | 20.36 | 17.65 | 19.07 | 1242192手 | 238495万 | 1.07 | 5.94% |
| 2014-12-31 | 18.39 | 21.10 | 16.31 | 18.00 | 1744726手 | 328642万 | -0.69 | -3.69% |
| 2014-11-28 | 16.13 | 19.80 | 15.96 | 18.69 | 931431手 | 160965万 | 1.42 | 8.92% |
| 2014-10-30 | 15.00 | 16.25 | 13.68 | 15.92 | 868250手 | 129471万 | -0.13 | -0.89% |
| 2014-09-30 | 11.14 | 14.79 | 11.07 | 14.60 | 1139581手 | 148667万 | 3.34 | 29.66% |
| 2014-08-22 | 11.53 | 11.53 | 10.98 | 11.26 | 745759手 | 83740万 | -0.09 | -0.79% |
| 2014-07-31 | 10.21 | 11.58 | 10.20 | 11.35 | 743523手 | 80458万 | 1.35 | 13.50% |
| 2014-06-30 | 10.02 | 10.30 | 9.65 | 10.00 | 341325手 | 34015万 | -0.11 | -1.10% |
| 2014-05-30 | 8.75 | 10.02 | 8.42 | 10.00 | 341106手 | 31340万 | 1.23 | 14.03% |
| 2014-04-30 | 9.66 | 10.25 | 8.61 | 8.77 | 694460手 | 67005万 | -0.89 | -9.21% |
| 2014-03-31 | 10.50 | 11.04 | 9.57 | 9.66 | 1508851手 | 158727万 | -0.10 | -1.02% |
2319.12 (1.00%)
19664.10 -1.06%
