| 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 | 5.09 | 5.22 | 5.01 | 5.14 | 635939手 | 32549万 | 0.03 | 0.59% |
| 2023-08-31 | 5.20 | 5.25 | 5.02 | 5.11 | 962742手 | 49500万 | -0.10 | -1.92% |
| 2023-07-31 | 5.49 | 5.61 | 4.89 | 5.21 | 1286014手 | 68026万 | -0.27 | -4.93% |
| 2023-06-30 | 5.12 | 5.53 | 5.08 | 5.48 | 636502手 | 33385万 | 0.89 | 19.39% |
| 2022-06-23 | 4.63 | 4.78 | 4.50 | 4.59 | 598083手 | 27608万 | -0.04 | -0.86% |
| 2022-05-31 | 4.39 | 4.89 | 4.33 | 4.63 | 717173手 | 33212万 | 0.23 | 5.23% |
| 2022-04-29 | 5.67 | 5.73 | 3.97 | 4.40 | 1236279手 | 61015万 | -1.27 | -22.40% |
| 2022-03-31 | 5.41 | 5.98 | 5.07 | 5.67 | 1733302手 | 95157万 | 0.31 | 5.78% |
| 2022-02-28 | 5.39 | 5.48 | 5.14 | 5.36 | 960801手 | 51067万 | 0.07 | 1.32% |
| 2022-01-28 | 5.99 | 6.56 | 5.08 | 5.29 | 2309983手 | 136471万 | -0.67 | -11.24% |
| 2021-12-31 | 5.15 | 6.15 | 5.09 | 5.96 | 2501187手 | 139650万 | 0.78 | 15.06% |
| 2021-11-30 | 5.05 | 5.39 | 4.74 | 5.18 | 1442199手 | 73866万 | 0.10 | 1.97% |
| 2021-10-29 | 5.36 | 5.71 | 4.71 | 5.08 | 1527903手 | 77922万 | -0.23 | -4.33% |
| 2021-09-30 | 4.78 | 6.39 | 4.58 | 5.31 | 4070665手 | 225206万 | 0.54 | 11.32% |
| 2021-08-31 | 4.26 | 5.50 | 3.83 | 4.77 | 3812287手 | 179354万 | 0.50 | 11.71% |
| 2021-07-23 | 3.85 | 4.32 | 3.69 | 4.27 | 2115830手 | 83563万 | 0.38 | 9.77% |
| 2021-06-30 | 3.43 | 3.99 | 3.41 | 3.89 | 1760054手 | 63992万 | 0.46 | 13.41% |
| 2021-05-31 | 3.50 | 3.73 | 3.36 | 3.43 | 1257003手 | 44514万 | -0.12 | -3.38% |
| 2021-04-30 | 3.42 | 3.64 | 3.32 | 3.55 | 1441745手 | 49952万 | 0.14 | 4.11% |
| 2021-03-31 | 3.53 | 4.48 | 3.29 | 3.41 | 4598765手 | 172803万 | -0.05 | -1.45% |
| 2021-02-26 | 2.90 | 3.46 | 2.77 | 3.46 | 1017380手 | 32545万 | 0.52 | 17.69% |
| 2021-01-29 | 3.22 | 3.25 | 2.74 | 2.94 | 693879手 | 20703万 | -0.28 | -8.70% |
| 2020-12-31 | 3.51 | 3.59 | 3.13 | 3.22 | 782436手 | 26104万 | -0.23 | -6.67% |
| 2020-11-30 | 3.18 | 3.78 | 3.16 | 3.45 | 1263584手 | 43685万 | 0.27 | 8.49% |
| 2020-10-30 | 3.36 | 3.58 | 3.17 | 3.18 | 768559手 | 26252万 | -0.17 | -5.08% |
| 2020-09-30 | 3.53 | 4.84 | 3.32 | 3.35 | 2015119手 | 76738万 | -0.22 | -6.16% |
| 2020-08-31 | 3.89 | 3.89 | 3.52 | 3.57 | 966269手 | 35819万 | -0.25 | -6.54% |
| 2020-07-31 | 3.19 | 4.14 | 3.09 | 3.82 | 2226334手 | 79552万 | 0.64 | 20.13% |
| 2020-06-30 | 3.27 | 3.38 | 3.13 | 3.18 | 582778手 | 19006万 | -0.06 | -1.85% |
| 2020-05-29 | 3.25 | 3.36 | 3.18 | 3.24 | 454733手 | 14884万 | -0.04 | -1.22% |
| 2020-04-30 | 3.48 | 3.75 | 3.22 | 3.28 | 973590手 | 34454万 | -0.17 | -4.93% |
| 2020-03-31 | 4.07 | 4.59 | 3.42 | 3.45 | 2168497手 | 86914万 | -0.54 | -13.53% |
| 2020-02-28 | 3.02 | 4.80 | 3.02 | 3.99 | 4306146手 | 172382万 | 0.63 | 18.75% |
| 2020-01-23 | 3.51 | 3.77 | 3.33 | 3.36 | 1160813手 | 41182万 | -0.13 | -3.73% |
| 2019-12-31 | 3.93 | 4.15 | 3.37 | 3.49 | 2645509手 | 98552万 | -0.49 | -12.31% |
| 2019-11-29 | 3.48 | 3.98 | 3.16 | 3.98 | 1101044手 | 39245万 | 0.50 | 14.37% |
| 2019-10-31 | 3.61 | 3.79 | 3.45 | 3.48 | 522384手 | 18893万 | -0.12 | -3.33% |
| 2019-09-30 | 3.70 | 4.08 | 3.60 | 3.60 | 624934手 | 24194万 | -0.11 | -2.96% |
| 2019-08-30 | 3.93 | 3.99 | 3.56 | 3.71 | 519597手 | 19506万 | -0.23 | -5.84% |
| 2019-07-31 | 4.49 | 4.51 | 3.93 | 3.94 | 543801手 | 22591万 | -0.47 | -10.66% |
| 2019-06-28 | 4.34 | 4.55 | 4.08 | 4.41 | 456291手 | 19717万 | 0.03 | 0.69% |
| 2019-05-31 | 4.77 | 4.77 | 4.18 | 4.38 | 563237手 | 25067万 | -0.47 | -9.69% |
| 2019-04-30 | 5.32 | 5.84 | 4.81 | 4.85 | 1395653手 | 76494万 | -0.44 | -8.32% |
| 2019-03-29 | 4.75 | 5.65 | 4.68 | 5.29 | 1793575手 | 92315万 | 0.52 | 10.90% |
| 2019-02-28 | 3.97 | 4.85 | 3.96 | 4.77 | 945258手 | 42697万 | 0.82 | 20.76% |
| 2019-01-31 | 4.25 | 4.65 | 3.91 | 3.95 | 527617手 | 22871万 | -0.32 | -7.49% |
| 2018-12-28 | 4.79 | 5.01 | 4.20 | 4.27 | 460068手 | 21314万 | -0.41 | -8.76% |
| 2018-11-30 | 4.55 | 5.33 | 4.52 | 4.68 | 615919手 | 30230万 | 0.14 | 3.08% |
| 2018-10-31 | 5.55 | 5.55 | 4.08 | 4.54 | 338347手 | 16058万 | -1.22 | -21.18% |
| 2018-09-28 | 5.19 | 5.90 | 4.90 | 5.76 | 329185手 | 17650万 | 0.60 | 11.63% |
| 2018-08-31 | 5.95 | 6.06 | 5.15 | 5.16 | 332249手 | 18673万 | -0.79 | -13.28% |
| 2018-07-31 | 5.77 | 6.31 | 5.41 | 5.95 | 340054手 | 20136万 | 0.11 | 1.88% |
| 2018-06-29 | 6.75 | 7.10 | 5.28 | 5.84 | 374386手 | 23624万 | -0.88 | -13.10% |
| 2018-05-31 | 6.53 | 7.40 | 6.45 | 6.72 | 744773手 | 52227万 | 0.18 | 2.75% |
| 2018-04-27 | 6.72 | 7.71 | 6.40 | 6.54 | 698895手 | 48807万 | -0.21 | -3.11% |
| 2018-03-30 | 6.50 | 7.33 | 6.02 | 6.75 | 576835手 | 38794万 | 0.26 | 4.01% |
| 2018-02-28 | 7.00 | 7.08 | 5.91 | 6.49 | 292549手 | 18440万 | -0.52 | -7.42% |
| 2018-01-31 | 7.90 | 8.12 | 7.00 | 7.01 | 411868手 | 31422万 | -0.87 | -11.04% |
| 2017-12-29 | 8.76 | 8.89 | 7.80 | 7.88 | 359855手 | 29804万 | -0.89 | -10.15% |
| 2017-11-30 | 9.65 | 9.82 | 8.50 | 8.77 | 705463手 | 64464万 | -1.03 | -10.51% |
| 2017-10-31 | 9.95 | 10.89 | 9.60 | 9.80 | 947582手 | 96398万 | -0.11 | -1.11% |
| 2017-09-29 | 9.18 | 10.54 | 9.16 | 9.91 | 1096959手 | 106439万 | 0.73 | 7.95% |
| 2017-08-31 | 9.65 | 9.65 | 9.05 | 9.18 | 636840手 | 59371万 | -0.39 | -4.08% |
| 2017-07-31 | 9.41 | 10.02 | 8.66 | 9.57 | 905695手 | 85985万 | 0.15 | 1.59% |
| 2017-06-30 | 8.86 | 9.56 | 8.45 | 9.42 | 628359手 | 57083万 | 0.55 | 6.20% |
| 2017-05-31 | 9.36 | 9.44 | 8.51 | 8.87 | 684565手 | 61176万 | -0.59 | -6.24% |
| 2017-04-28 | 9.92 | 10.28 | 8.80 | 9.46 | 936846手 | 92188万 | -0.44 | -4.44% |
| 2017-03-31 | 10.76 | 11.44 | 9.69 | 9.90 | 2271037手 | 245342万 | -0.86 | -7.99% |
| 2017-02-28 | 11.09 | 11.92 | 10.63 | 10.76 | 2880251手 | 321680万 | -0.11 | -1.01% |
| 2017-01-26 | 11.15 | 12.76 | 10.81 | 10.87 | 3506729手 | 412431万 | 0.73 | 7.20% |
| 2016-12-30 | 10.20 | 10.88 | 8.89 | 10.14 | 3889018手 | 394133万 | -0.10 | -0.98% |
| 2016-11-30 | 9.04 | 11.60 | 9.00 | 10.24 | 6720427手 | 695682万 | 1.41 | 15.97% |
| 2016-10-28 | 8.98 | 9.37 | 8.72 | 8.83 | 1739746手 | 156621万 | -0.09 | -1.01% |
| 2016-09-30 | 8.47 | 9.17 | 8.28 | 8.92 | 2295353手 | 201728万 | 0.45 | 5.31% |
| 2016-08-31 | 8.37 | 8.79 | 8.03 | 8.47 | 1306873手 | 110581万 | 0.10 | 1.20% |
| 2016-07-29 | 9.08 | 10.03 | 8.32 | 8.37 | 2968642手 | 273434万 | -0.67 | -7.41% |
| 2016-06-30 | 8.88 | 9.32 | 8.10 | 9.04 | 2621058手 | 230693万 | 0.20 | 2.26% |
| 2016-05-31 | 9.12 | 9.98 | 7.96 | 8.84 | 2370512手 | 209843万 | -0.34 | -3.70% |
| 2016-04-29 | 9.56 | 10.50 | 8.91 | 9.18 | 4283835手 | 423007万 | -0.47 | -4.87% |
| 2016-03-31 | 8.18 | 10.78 | 7.92 | 9.65 | 5199649手 | 482954万 | 1.50 | 18.41% |
| 2016-02-29 | 8.53 | 10.76 | 8.14 | 8.15 | 3147662手 | 298294万 | -0.43 | -5.01% |
| 2016-01-29 | 15.08 | 15.15 | 8.08 | 8.58 | 3682850手 | 386262万 | -6.50 | -43.10% |
| 2015-12-31 | 14.75 | 17.05 | 14.00 | 15.08 | 5915216手 | 907110万 | 0.33 | 2.24% |
| 2015-11-30 | 14.01 | 18.80 | 13.53 | 14.75 | 9742810手 | 1538263万 | 0.23 | 1.58% |
| 2015-10-30 | 15.06 | 16.50 | 13.50 | 14.52 | 12409520手 | 1855645万 | -2.21 | -13.21% |
| 2015-09-30 | 25.50 | 25.50 | 16.73 | 16.73 | 13521手 | 2567万 | -11.62 | -40.99% |
| 2015-06-05 | 26.30 | 28.97 | 25.88 | 28.35 | 870670手 | 237592万 | 2.06 | 7.84% |
| 2015-05-29 | 17.60 | 29.86 | 17.25 | 26.29 | 2566592手 | 618030万 | 7.90 | 49.38% |
| 2015-04-30 | 13.94 | 17.17 | 13.80 | 16.00 | 2071639手 | 325111万 | 1.98 | 14.12% |
| 2015-03-31 | 8.66 | 14.92 | 8.54 | 14.02 | 3776633手 | 436703万 | 4.85 | 55.68% |
| 2015-02-27 | 7.50 | 8.83 | 7.21 | 8.71 | 736730手 | 57993万 | 0.88 | 12.21% |
| 2015-01-29 | 7.61 | 8.03 | 6.75 | 7.21 | 1076056手 | 80208万 | -0.41 | -5.38% |
| 2014-12-31 | 7.69 | 8.90 | 7.27 | 7.62 | 1182604手 | 95902万 | -0.07 | -0.91% |
| 2014-11-28 | 7.51 | 7.70 | 6.80 | 7.69 | 505682手 | 37337万 | -0.65 | -8.63% |
| 2014-10-30 | 7.00 | 7.61 | 6.62 | 7.53 | 626437手 | 44902万 | 0.03 | 0.43% |
| 2014-09-30 | 5.85 | 7.09 | 5.85 | 6.95 | 592407手 | 38576万 | 1.14 | 19.62% |
| 2014-08-22 | 5.07 | 6.10 | 5.07 | 5.81 | 874599手 | 48921万 | 0.70 | 13.70% |
| 2014-07-31 | 4.84 | 5.18 | 4.66 | 5.11 | 417513手 | 20572万 | 0.36 | 7.58% |
| 2014-06-30 | 4.85 | 5.05 | 4.50 | 4.75 | 351131手 | 16800万 | -0.17 | -3.48% |
| 2014-05-30 | 4.57 | 4.96 | 4.44 | 4.88 | 210008手 | 9823万 | 0.27 | 5.86% |
| 2014-04-30 | 4.68 | 5.40 | 4.49 | 4.61 | 905437手 | 44762万 | -0.09 | -1.92% |
| 2014-03-31 | 4.90 | 5.00 | 4.51 | 4.70 | 564917手 | 27029万 | -0.19 | -3.88% |
| 2014-02-28 | 4.11 | 5.15 | 4.11 | 4.89 | 1004316手 | 47363万 | 0.72 | 17.27% |
| 2014-01-30 | 3.88 | 4.24 | 3.80 | 4.17 | 928558手 | 37397万 | 0.29 | 7.47% |
| 2013-12-31 | 3.76 | 4.00 | 3.68 | 3.88 | 780772手 | 30064万 | 0.05 | 1.30% |
| 2013-11-29 | 3.78 | 3.87 | 3.54 | 3.83 | 410228手 | 15238万 | 0.03 | 0.79% |
| 2013-10-31 | 4.50 | 4.50 | 3.60 | 3.80 | 860905手 | 34668万 | -0.29 | -7.09% |
2319.12 (1.00%)
19664.10 -1.06%
