| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-26 | 1.98 | 2.34 | 1.95 | 2.13 | 6955319手 | 147924万 | 0.15 | 7.58% |
| 2023-08-31 | 1.91 | 2.04 | 1.86 | 1.98 | 3153437手 | 61751万 | 0.07 | 3.67% |
| 2023-07-31 | 1.77 | 2.10 | 1.68 | 1.91 | 3326917手 | 62726万 | 0.15 | 8.52% |
| 2023-06-30 | 1.80 | 1.91 | 1.74 | 1.76 | 1179629手 | 21453万 | 0.02 | 1.15% |
| 2022-06-23 | 1.92 | 1.98 | 1.73 | 1.74 | 3073807手 | 58257万 | -0.20 | -10.31% |
| 2022-05-31 | 2.69 | 2.69 | 1.87 | 1.94 | 4606506手 | 93853万 | -0.89 | -31.45% |
| 2022-04-29 | 4.33 | 4.33 | 2.55 | 2.83 | 5869141手 | 208277万 | -1.51 | -34.79% |
| 2022-03-31 | 4.00 | 5.23 | 3.72 | 4.34 | 24787698手 | 1127188万 | 0.29 | 7.16% |
| 2022-02-28 | 3.57 | 5.32 | 3.36 | 4.05 | 13762403手 | 582092万 | 0.46 | 12.81% |
| 2022-01-28 | 3.62 | 4.38 | 3.23 | 3.59 | 11045503手 | 424114万 | -0.02 | -0.55% |
| 2021-12-31 | 3.19 | 4.27 | 3.14 | 3.61 | 12656825手 | 468802万 | 0.42 | 13.17% |
| 2021-11-30 | 3.12 | 3.45 | 3.06 | 3.19 | 3123641手 | 101121万 | 0.05 | 1.59% |
| 2021-10-29 | 3.06 | 3.54 | 3.04 | 3.14 | 3873383手 | 129118万 | 0.11 | 3.63% |
| 2021-09-30 | 3.10 | 3.43 | 3.02 | 3.03 | 2933907手 | 94724万 | -0.07 | -2.26% |
| 2021-08-31 | 3.47 | 3.66 | 3.04 | 3.10 | 3318369手 | 112453万 | -0.36 | -10.40% |
| 2021-07-30 | 4.10 | 4.14 | 3.19 | 3.46 | 3531156手 | 129120万 | -0.64 | -15.61% |
| 2021-06-30 | 4.45 | 4.72 | 4.02 | 4.10 | 3397603手 | 149191万 | -0.36 | -8.07% |
| 2021-05-31 | 6.02 | 6.37 | 4.43 | 4.46 | 4506246手 | 238944万 | -1.54 | -25.67% |
| 2021-04-30 | 6.05 | 6.64 | 5.75 | 6.00 | 2027184手 | 124805万 | -0.09 | -1.48% |
| 2021-03-31 | 6.00 | 7.04 | 5.90 | 6.09 | 3931860手 | 252941万 | 0.12 | 2.01% |
| 2021-02-26 | 5.03 | 6.52 | 4.86 | 5.97 | 2408284手 | 139546万 | 0.91 | 17.98% |
| 2021-01-29 | 5.34 | 5.51 | 4.82 | 5.06 | 1765913手 | 90577万 | -0.22 | -4.17% |
| 2020-12-31 | 6.12 | 6.14 | 5.11 | 5.28 | 2180886手 | 121790万 | -0.86 | -14.01% |
| 2020-11-30 | 5.27 | 6.75 | 5.10 | 6.14 | 4052562手 | 241613万 | 0.86 | 16.29% |
| 2020-10-30 | 6.24 | 6.52 | 5.26 | 5.28 | 1226321手 | 72887万 | -0.96 | -15.38% |
| 2020-09-30 | 6.87 | 7.40 | 6.13 | 6.24 | 3293213手 | 226653万 | -0.62 | -9.04% |
| 2020-08-31 | 7.36 | 7.48 | 6.68 | 6.86 | 2788986手 | 198217万 | -0.43 | -5.90% |
| 2020-07-31 | 9.08 | 10.94 | 6.98 | 7.29 | 8321314手 | 685335万 | -1.68 | -18.73% |
| 2020-06-30 | 8.90 | 9.72 | 8.74 | 8.97 | 3077103手 | 284907万 | 0.12 | 1.36% |
| 2020-05-29 | 10.13 | 11.62 | 8.68 | 8.85 | 4574010手 | 462589万 | -1.39 | -13.57% |
| 2020-04-30 | 9.15 | 14.74 | 9.06 | 10.24 | 10870740手 | 1290758万 | 1.28 | 14.29% |
| 2020-03-31 | 9.37 | 12.12 | 7.95 | 8.96 | 4088203手 | 418308万 | -0.41 | -4.38% |
| 2020-02-28 | 8.32 | 10.55 | 7.49 | 9.37 | 1763955手 | 163524万 | 0.13 | 1.41% |
| 2020-01-23 | 9.53 | 10.16 | 8.99 | 9.24 | 896104手 | 85749万 | -0.11 | -1.18% |
| 2019-12-31 | 8.67 | 9.88 | 8.34 | 9.35 | 958079手 | 88416万 | 0.83 | 9.74% |
| 2019-11-29 | 9.37 | 9.89 | 8.12 | 8.52 | 1017867手 | 91603万 | -0.96 | -10.13% |
| 2019-10-31 | 9.65 | 10.49 | 9.00 | 9.48 | 1519317手 | 148238万 | -0.25 | -2.57% |
| 2019-09-30 | 8.90 | 10.35 | 8.79 | 9.73 | 1917765手 | 187112万 | 0.83 | 9.33% |
| 2019-08-30 | 9.05 | 9.46 | 8.11 | 8.90 | 1613171手 | 142104万 | -0.22 | -2.41% |
| 2019-07-31 | 12.93 | 14.05 | 8.84 | 9.12 | 3663245手 | 412533万 | -3.65 | -28.58% |
| 2019-06-28 | 10.50 | 13.60 | 9.56 | 12.77 | 1273597手 | 142541万 | 2.17 | 20.47% |
| 2019-05-31 | 10.78 | 11.55 | 10.00 | 10.60 | 631339手 | 66255万 | -0.57 | -5.10% |
| 2019-04-30 | 12.68 | 13.45 | 10.90 | 11.17 | 909202手 | 112437万 | -1.37 | -10.93% |
| 2019-03-29 | 11.88 | 13.94 | 11.81 | 12.54 | 1290169手 | 166884万 | 0.67 | 5.64% |
| 2019-02-28 | 9.65 | 12.32 | 9.59 | 11.87 | 540837手 | 59261万 | 2.27 | 23.65% |
| 2019-01-31 | 10.20 | 10.62 | 9.30 | 9.60 | 224245手 | 22752万 | -0.60 | -5.88% |
| 2018-12-28 | 11.79 | 12.09 | 9.90 | 10.20 | 168341手 | 18685万 | -1.52 | -12.97% |
| 2018-11-30 | 12.24 | 12.65 | 11.51 | 11.72 | 212018手 | 25557万 | -0.52 | -4.25% |
| 2018-10-31 | 12.80 | 12.81 | 11.09 | 12.24 | 158592手 | 19389万 | -0.66 | -5.12% |
| 2018-09-28 | 12.75 | 13.55 | 12.28 | 12.90 | 103058手 | 13075万 | 0.16 | 1.26% |
| 2018-08-31 | 12.80 | 13.18 | 12.31 | 12.74 | 190412手 | 24391万 | -0.02 | -0.16% |
| 2018-07-31 | 12.79 | 13.48 | 11.52 | 12.76 | 240619手 | 30070万 | 0.00 | 0.00% |
| 2018-06-29 | 13.58 | 14.18 | 11.81 | 12.76 | 373289手 | 49197万 | -0.81 | -5.97% |
| 2018-05-31 | 14.25 | 15.06 | 13.25 | 13.57 | 397829手 | 57498万 | -0.62 | -4.37% |
| 2018-04-27 | 14.13 | 14.42 | 13.58 | 14.19 | 381608手 | 53512万 | 0.11 | 0.78% |
| 2018-03-30 | 12.90 | 14.27 | 12.40 | 14.08 | 779785手 | 105592万 | 1.17 | 9.06% |
| 2018-02-28 | 12.66 | 13.82 | 11.50 | 12.91 | 352864手 | 44787万 | 0.05 | 0.39% |
| 2018-01-31 | 13.49 | 13.59 | 12.39 | 12.86 | 437366手 | 56593万 | -0.48 | -3.60% |
| 2017-12-29 | 13.61 | 14.81 | 13.08 | 13.34 | 734158手 | 102195万 | -0.48 | -3.47% |
| 2017-11-30 | 15.00 | 15.00 | 11.61 | 13.82 | 1054803手 | 140619万 | -2.89 | -17.30% |
| 2017-04-13 | 17.98 | 18.39 | 16.50 | 16.71 | 859575手 | 149322万 | 0.01 | 0.06% |
| 2017-03-31 | 17.05 | 17.85 | 16.51 | 16.70 | 692029手 | 119378万 | -0.45 | -2.62% |
| 2017-02-28 | 16.40 | 17.95 | 16.03 | 17.15 | 802745手 | 136983万 | 0.75 | 4.57% |
| 2017-01-26 | 15.25 | 18.59 | 15.13 | 16.40 | 1313573手 | 219081万 | 1.13 | 7.40% |
| 2016-12-30 | 14.75 | 15.95 | 13.30 | 15.27 | 1113863手 | 163621万 | 0.62 | 4.23% |
| 2016-11-30 | 15.01 | 16.70 | 14.63 | 14.65 | 1647701手 | 259718万 | -2.00 | -12.01% |
| 2016-10-28 | 15.61 | 17.48 | 14.93 | 16.65 | 1442160手 | 233583万 | 1.04 | 6.66% |
| 2016-09-30 | 11.97 | 15.88 | 11.92 | 15.61 | 2581491手 | 369225万 | 3.58 | 29.76% |
| 2016-08-31 | 10.99 | 12.75 | 10.74 | 12.03 | 1126298手 | 133465万 | 1.02 | 9.26% |
| 2016-07-29 | 10.81 | 12.19 | 10.72 | 11.01 | 2220166手 | 256753万 | 0.16 | 1.48% |
| 2016-06-30 | 10.18 | 11.04 | 9.72 | 10.85 | 1399411手 | 145959万 | 0.66 | 6.48% |
| 2016-05-31 | 11.25 | 11.82 | 9.05 | 10.19 | 1456106手 | 149759万 | -1.16 | -10.22% |
| 2016-04-29 | 10.02 | 12.95 | 9.70 | 11.35 | 3630652手 | 410661万 | 1.27 | 12.60% |
| 2016-03-31 | 8.56 | 10.57 | 8.32 | 10.08 | 2610523手 | 248506万 | 1.53 | 17.89% |
| 2016-02-29 | 9.09 | 11.48 | 8.51 | 8.55 | 1713288手 | 178089万 | 0.29 | 3.51% |
| 2016-01-28 | 15.77 | 16.38 | 8.26 | 8.26 | 1460200手 | 159283万 | -7.62 | -47.98% |
| 2015-12-31 | 14.60 | 16.48 | 13.65 | 15.88 | 1508232手 | 227540万 | 1.34 | 9.22% |
| 2015-11-30 | 14.20 | 17.05 | 13.68 | 14.54 | 2430111手 | 374537万 | 0.04 | 0.28% |
| 2015-10-30 | 9.93 | 16.06 | 9.79 | 14.50 | 2818312手 | 382775万 | 4.74 | 48.57% |
| 2015-09-30 | 10.53 | 10.77 | 8.83 | 9.76 | 2202494手 | 217936万 | -1.14 | -10.46% |
| 2015-08-31 | 20.70 | 20.70 | 8.55 | 10.90 | 4296773手 | 627724万 | -12.10 | -52.61% |
| 2015-06-02 | 20.99 | 23.45 | 20.91 | 23.00 | 258847手 | 57694万 | 2.54 | 12.41% |
| 2015-05-29 | 17.33 | 23.96 | 15.42 | 20.46 | 2824598手 | 512703万 | 6.29 | 43.92% |
| 2015-04-30 | 10.76 | 14.32 | 10.76 | 14.32 | 6683手 | 877万 | 4.54 | 46.42% |
| 2015-01-06 | 9.60 | 9.99 | 9.40 | 9.78 | 102125手 | 9987万 | 0.08 | 0.82% |
| 2014-12-31 | 12.69 | 13.68 | 9.09 | 9.70 | 1137702手 | 129244万 | -2.98 | -23.50% |
| 2014-11-28 | 9.30 | 13.08 | 8.63 | 12.68 | 909250手 | 95981万 | -0.25 | -2.81% |
| 2014-10-28 | 9.11 | 9.15 | 8.51 | 8.90 | 405484手 | 35923万 | -0.38 | -4.09% |
| 2014-09-30 | 7.96 | 9.41 | 7.88 | 9.28 | 1196619手 | 102138万 | 0.91 | 10.87% |
| 2014-08-22 | 7.85 | 9.24 | 7.40 | 8.37 | 3579779手 | 289257万 | 0.70 | 9.13% |
| 2014-07-31 | 5.24 | 7.67 | 5.24 | 7.67 | 760873手 | 56395万 | 2.87 | 59.79% |
| 2014-02-28 | 4.98 | 5.19 | 4.71 | 4.80 | 376469手 | 18969万 | -0.21 | -4.19% |
| 2014-01-30 | 5.18 | 5.18 | 4.61 | 5.01 | 268025手 | 13044万 | -0.17 | -3.28% |
| 2013-12-31 | 5.40 | 5.56 | 4.95 | 5.18 | 442512手 | 23301万 | -0.33 | -5.99% |
| 2013-11-29 | 5.22 | 5.61 | 5.06 | 5.51 | 483516手 | 25948万 | 0.31 | 5.96% |
| 2013-10-31 | 5.55 | 6.09 | 5.08 | 5.20 | 719421手 | 40930万 | -0.35 | -6.31% |
| 2013-09-30 | 5.59 | 6.13 | 5.44 | 5.55 | 960535手 | 54789万 | -0.12 | -2.12% |
2319.12 (1.00%)
19664.10 -1.06%
