| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-01 | 5.11 | 5.21 | 5.11 | 5.20 | 140169手 | 7251万 | 0.08 | 1.56% |
| 2023-11-30 | 4.94 | 5.47 | 4.87 | 5.12 | 3057929手 | 156690万 | 0.19 | 3.85% |
| 2023-10-31 | 5.23 | 5.29 | 4.65 | 4.93 | 1801791手 | 90227万 | -0.32 | -6.09% |
| 2023-09-28 | 5.50 | 5.72 | 5.16 | 5.25 | 3319689手 | 180182万 | -0.36 | -6.42% |
| 2023-08-31 | 5.64 | 6.25 | 5.22 | 5.61 | 11067361手 | 633925万 | -0.06 | -1.06% |
| 2023-07-31 | 5.24 | 6.17 | 5.11 | 5.67 | 5878755手 | 328435万 | 0.43 | 8.21% |
| 2023-06-30 | 5.28 | 5.36 | 5.08 | 5.24 | 768631手 | 40027万 | -0.77 | -12.81% |
| 2022-06-23 | 5.78 | 6.56 | 5.32 | 6.01 | 11361303手 | 661985万 | 0.18 | 3.09% |
| 2022-05-31 | 4.94 | 5.83 | 4.81 | 5.83 | 7479563手 | 402698万 | 0.93 | 18.98% |
| 2022-04-29 | 7.00 | 7.06 | 4.38 | 4.90 | 7583208手 | 436849万 | -2.14 | -30.40% |
| 2022-03-31 | 6.75 | 7.50 | 5.57 | 7.04 | 15179059手 | 1005245万 | 0.29 | 4.30% |
| 2022-02-28 | 6.60 | 8.75 | 6.53 | 6.75 | 14687641手 | 1100223万 | 0.27 | 4.17% |
| 2022-01-28 | 8.99 | 10.18 | 6.38 | 6.48 | 25293258手 | 2134127万 | -2.90 | -30.92% |
| 2021-12-31 | 5.49 | 12.46 | 5.26 | 9.38 | 45058908手 | 4026920万 | 3.89 | 70.86% |
| 2021-11-30 | 3.24 | 5.84 | 3.13 | 5.49 | 10557424手 | 468453万 | 2.25 | 69.44% |
| 2021-10-29 | 3.33 | 3.89 | 3.12 | 3.24 | 4023947手 | 141394万 | -0.06 | -1.82% |
| 2021-09-30 | 3.43 | 3.68 | 3.23 | 3.30 | 3142096手 | 109290万 | -0.14 | -4.07% |
| 2021-08-31 | 3.09 | 3.56 | 3.03 | 3.44 | 3084097手 | 102307万 | 0.36 | 11.69% |
| 2021-07-30 | 3.50 | 3.53 | 2.98 | 3.08 | 2261561手 | 74538万 | -0.42 | -12.00% |
| 2021-06-30 | 3.69 | 3.83 | 3.33 | 3.50 | 2722309手 | 96760万 | -0.21 | -5.66% |
| 2021-05-31 | 3.70 | 4.03 | 3.64 | 3.71 | 3850575手 | 145968万 | 0.00 | 0.00% |
| 2021-04-30 | 3.84 | 4.76 | 3.71 | 3.71 | 11342507手 | 482321万 | -0.17 | -4.38% |
| 2021-03-31 | 3.94 | 4.36 | 3.48 | 3.88 | 9880992手 | 383490万 | -0.12 | -3.00% |
| 2021-02-26 | 3.42 | 4.49 | 3.32 | 4.00 | 13667687手 | 527681万 | 0.40 | 11.11% |
| 2021-01-29 | 3.62 | 4.18 | 2.78 | 3.60 | 9039763手 | 309240万 | -0.02 | -0.55% |
| 2020-12-31 | 3.14 | 4.48 | 3.10 | 3.62 | 14301013手 | 523733万 | 0.53 | 17.15% |
| 2020-11-30 | 2.92 | 3.17 | 2.90 | 3.09 | 1199177手 | 36840万 | 0.17 | 5.82% |
| 2020-10-30 | 3.07 | 3.24 | 2.91 | 2.92 | 736165手 | 22882万 | -0.13 | -4.26% |
| 2020-09-30 | 3.39 | 3.64 | 3.03 | 3.05 | 2661420手 | 89725万 | -0.35 | -10.29% |
| 2020-08-31 | 3.33 | 3.52 | 3.25 | 3.40 | 3020733手 | 101832万 | 0.11 | 3.34% |
| 2020-07-31 | 2.84 | 3.80 | 2.82 | 3.29 | 7864237手 | 272199万 | 0.45 | 15.85% |
| 2020-06-30 | 2.91 | 2.97 | 2.81 | 2.84 | 1165911手 | 33873万 | -0.06 | -2.07% |
| 2020-05-29 | 2.87 | 3.05 | 2.79 | 2.90 | 1038286手 | 30063万 | 0.00 | 0.00% |
| 2020-04-30 | 3.01 | 3.26 | 2.71 | 2.90 | 1853086手 | 55718万 | -0.14 | -4.61% |
| 2020-03-31 | 3.26 | 3.60 | 2.89 | 3.04 | 5071934手 | 166708万 | -0.27 | -8.16% |
| 2020-02-28 | 2.84 | 3.52 | 2.60 | 3.31 | 3828415手 | 122093万 | 0.16 | 5.08% |
| 2020-01-23 | 3.35 | 3.57 | 3.10 | 3.15 | 2155615手 | 72478万 | -0.15 | -4.54% |
| 2019-12-31 | 3.06 | 3.37 | 3.05 | 3.30 | 1974781手 | 63905万 | 0.23 | 7.49% |
| 2019-11-29 | 3.26 | 3.34 | 2.98 | 3.07 | 1409580手 | 44436万 | -0.19 | -5.83% |
| 2019-10-31 | 3.33 | 3.50 | 3.20 | 3.26 | 1464323手 | 49179万 | -0.06 | -1.81% |
| 2019-09-30 | 3.37 | 3.71 | 3.30 | 3.32 | 2837999手 | 100043万 | -0.04 | -1.19% |
| 2019-08-30 | 3.73 | 3.81 | 3.22 | 3.36 | 3006936手 | 104947万 | -0.42 | -11.11% |
| 2019-07-31 | 4.31 | 5.09 | 3.61 | 3.78 | 9507748手 | 408665万 | -0.46 | -10.85% |
| 2019-06-28 | 3.88 | 5.33 | 3.58 | 4.24 | 11375993手 | 503100万 | 0.34 | 8.72% |
| 2019-05-31 | 4.30 | 4.30 | 3.57 | 3.90 | 2067340手 | 81390万 | -0.57 | -12.75% |
| 2019-04-30 | 4.75 | 5.10 | 4.21 | 4.47 | 4648889手 | 224322万 | -0.27 | -5.70% |
| 2019-03-29 | 4.52 | 5.30 | 4.52 | 4.74 | 10357358手 | 508859万 | 0.15 | 3.27% |
| 2019-02-28 | 3.59 | 5.04 | 3.58 | 4.59 | 4591507手 | 204853万 | 1.01 | 28.21% |
| 2019-01-31 | 3.49 | 4.12 | 3.46 | 3.58 | 3247037手 | 125982万 | 0.12 | 3.47% |
| 2018-12-28 | 3.77 | 4.04 | 3.34 | 3.46 | 2197703手 | 83729万 | -0.23 | -6.23% |
| 2018-11-30 | 3.25 | 4.40 | 3.20 | 3.69 | 5270638手 | 198916万 | 0.42 | 12.84% |
| 2018-10-31 | 3.20 | 3.33 | 2.61 | 3.27 | 2783903手 | 85663万 | 0.01 | 0.31% |
| 2018-09-28 | 3.22 | 3.42 | 3.13 | 3.26 | 1853201手 | 60957万 | 0.03 | 0.93% |
| 2018-08-31 | 3.85 | 3.87 | 3.11 | 3.23 | 3092684手 | 105379万 | -0.61 | -15.88% |
| 2018-07-31 | 3.75 | 4.06 | 3.52 | 3.84 | 8124837手 | 307668万 | 0.14 | 3.78% |
| 2018-06-29 | 4.28 | 4.33 | 2.94 | 3.70 | 8543268手 | 304681万 | -3.47 | -48.40% |
| 2017-12-06 | 7.51 | 7.63 | 7.00 | 7.17 | 327322手 | 23987万 | -0.39 | -5.16% |
| 2017-11-30 | 8.16 | 8.53 | 7.42 | 7.56 | 797270手 | 63984万 | -0.61 | -7.47% |
| 2017-10-31 | 8.68 | 8.92 | 7.95 | 8.17 | 572844手 | 49018万 | -0.45 | -5.22% |
| 2017-09-29 | 8.77 | 9.24 | 8.52 | 8.62 | 1083127手 | 96035万 | -0.13 | -1.49% |
| 2017-08-31 | 9.64 | 9.72 | 8.55 | 8.75 | 1450708手 | 132043万 | -1.06 | -10.80% |
| 2017-07-31 | 8.51 | 10.29 | 8.09 | 9.81 | 3213901手 | 305674万 | 1.29 | 15.14% |
| 2017-06-30 | 8.21 | 8.81 | 7.72 | 8.52 | 1069465手 | 90268万 | 0.31 | 3.78% |
| 2017-05-31 | 9.78 | 10.00 | 7.51 | 8.21 | 1497164手 | 126551万 | -2.49 | -23.27% |
| 2017-04-17 | 11.85 | 12.38 | 10.57 | 10.70 | 723666手 | 83613万 | -1.13 | -9.55% |
| 2017-03-31 | 12.60 | 13.88 | 11.71 | 11.83 | 3333736手 | 428915万 | -0.68 | -5.44% |
| 2017-02-28 | 11.52 | 13.14 | 11.51 | 12.51 | 2986930手 | 373980万 | 0.99 | 8.59% |
| 2017-01-26 | 12.37 | 12.60 | 10.50 | 11.52 | 2070093手 | 247287万 | -0.96 | -7.69% |
| 2016-12-30 | 11.36 | 12.86 | 10.03 | 12.48 | 4751890手 | 552106万 | 1.05 | 9.19% |
| 2016-11-30 | 11.00 | 13.50 | 10.74 | 11.43 | 4049431手 | 496620万 | 0.97 | 9.27% |
| 2016-08-10 | 9.48 | 10.70 | 9.45 | 10.46 | 614500手 | 62465万 | 0.84 | 8.73% |
| 2016-07-29 | 9.75 | 10.84 | 9.46 | 9.62 | 2346774手 | 236871万 | -0.11 | -1.13% |
| 2016-06-30 | 9.20 | 10.01 | 8.91 | 9.73 | 1960552手 | 187260万 | 0.62 | 6.81% |
| 2016-05-31 | 10.56 | 11.11 | 8.42 | 9.11 | 2015390手 | 191355万 | -1.45 | -13.73% |
| 2016-04-29 | 10.20 | 11.34 | 9.53 | 10.56 | 4763739手 | 500170万 | 0.32 | 3.12% |
| 2016-03-31 | 7.28 | 10.24 | 7.06 | 10.24 | 6605656手 | 576698万 | 2.96 | 40.66% |
| 2016-02-29 | 8.30 | 9.60 | 7.28 | 7.28 | 3120123手 | 272469万 | -1.01 | -12.18% |
| 2016-01-29 | 12.70 | 12.78 | 7.28 | 8.29 | 3029614手 | 273601万 | -4.51 | -35.23% |
| 2015-12-31 | 13.63 | 14.60 | 12.41 | 12.80 | 4685799手 | 625308万 | -1.10 | -7.91% |
| 2015-11-30 | 17.15 | 17.15 | 13.90 | 13.90 | 1851113手 | 280346万 | -5.15 | -27.03% |
| 2015-06-19 | 13.66 | 21.90 | 13.18 | 19.05 | 5051555手 | 907777万 | 5.66 | 42.27% |
| 2015-05-29 | 11.79 | 15.55 | 11.46 | 13.39 | 4040569手 | 548202万 | 1.45 | 12.03% |
| 2015-04-30 | 13.22 | 13.94 | 11.27 | 12.05 | 4865812手 | 623050万 | -1.60 | -11.72% |
| 2015-03-31 | 9.95 | 13.82 | 9.45 | 13.65 | 10711422手 | 1215604万 | 2.30 | 23.00% |
| 2015-02-27 | 7.11 | 10.00 | 7.05 | 10.00 | 3429643手 | 288211万 | 1.94 | 27.13% |
| 2015-01-29 | 6.82 | 7.78 | 6.54 | 7.15 | 1881054手 | 133909万 | 0.39 | 5.77% |
| 2014-12-31 | 7.87 | 7.92 | 6.52 | 6.76 | 2515556手 | 183465万 | -1.10 | -13.99% |
| 2014-11-28 | 7.25 | 8.08 | 6.97 | 7.86 | 1631839手 | 123038万 | -0.24 | -3.27% |
| 2014-10-30 | 6.58 | 8.00 | 6.58 | 7.34 | 1871500手 | 136590万 | 0.19 | 2.60% |
| 2014-09-30 | 6.22 | 7.50 | 6.18 | 7.30 | 2579396手 | 176621万 | 0.36 | 5.19% |
| 2014-08-22 | 6.26 | 7.15 | 6.06 | 6.94 | 5711396手 | 378403万 | 0.62 | 9.81% |
| 2014-07-31 | 7.49 | 7.73 | 5.91 | 6.32 | 6709090手 | 468432万 | -1.18 | -15.73% |
| 2014-06-30 | 4.51 | 7.55 | 4.39 | 7.50 | 1728009手 | 113239万 | 0.87 | 19.20% |
| 2014-05-30 | 4.43 | 4.63 | 4.26 | 4.53 | 494249手 | 22042万 | 0.09 | 2.03% |
| 2014-04-30 | 4.83 | 5.13 | 4.24 | 4.44 | 1058519手 | 51394万 | -0.40 | -8.26% |
| 2014-03-31 | 5.12 | 5.60 | 4.70 | 4.84 | 2027082手 | 103536万 | -0.31 | -6.02% |
| 2014-02-28 | 4.69 | 5.65 | 4.64 | 5.15 | 3064290手 | 159280万 | 0.46 | 9.81% |
| 2014-01-30 | 4.12 | 4.96 | 3.92 | 4.69 | 1959403手 | 88733万 | 0.57 | 13.84% |
| 2013-12-31 | 4.21 | 4.32 | 3.97 | 4.12 | 720217手 | 29917万 | -0.15 | -3.51% |
2319.12 (1.00%)
19664.10 -1.06%
