| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-07 | 6.81 | 6.87 | 6.69 | 6.80 | 278476手 | 18940万 | 0.00 | 0.00% |
| 2023-11-30 | 6.83 | 6.95 | 6.71 | 6.80 | 1251232手 | 85790万 | -0.02 | -0.29% |
| 2023-10-31 | 6.86 | 6.89 | 6.20 | 6.82 | 1133305手 | 75295万 | -0.04 | -0.58% |
| 2023-09-28 | 6.89 | 7.14 | 6.85 | 6.86 | 1097384手 | 77038万 | -0.03 | -0.43% |
| 2023-08-31 | 7.62 | 7.74 | 6.89 | 6.89 | 1772080手 | 129284万 | -0.73 | -9.58% |
| 2023-07-31 | 7.53 | 7.64 | 7.03 | 7.62 | 1633937手 | 121485万 | -0.48 | -5.93% |
| 2023-06-30 | 7.93 | 8.11 | 7.66 | 8.10 | 654547手 | 51833万 | -1.16 | -12.53% |
| 2022-06-23 | 9.81 | 10.79 | 8.93 | 9.26 | 7297163手 | 713147万 | -0.67 | -6.75% |
| 2022-05-31 | 8.20 | 10.05 | 8.04 | 9.93 | 5760323手 | 523151万 | 1.72 | 20.95% |
| 2022-04-29 | 9.61 | 9.82 | 7.48 | 8.21 | 5024549手 | 450969万 | -1.34 | -14.03% |
| 2022-03-31 | 10.47 | 11.08 | 8.51 | 9.55 | 6623476手 | 650380万 | -0.92 | -8.79% |
| 2022-02-28 | 9.92 | 10.68 | 9.88 | 10.47 | 3037737手 | 313433万 | 0.77 | 7.94% |
| 2022-01-28 | 10.82 | 11.26 | 9.51 | 9.70 | 4098349手 | 435183万 | -1.17 | -10.76% |
| 2021-12-31 | 11.68 | 11.78 | 10.42 | 10.87 | 7442475手 | 818224万 | -0.81 | -6.93% |
| 2021-11-30 | 10.74 | 12.37 | 10.01 | 11.68 | 16232218手 | 1824884万 | 1.04 | 9.77% |
| 2021-10-29 | 10.34 | 11.38 | 9.46 | 10.64 | 9956641手 | 1047160万 | 0.53 | 5.24% |
| 2021-09-30 | 9.35 | 11.46 | 9.21 | 10.11 | 10932146手 | 1120446万 | 0.76 | 8.13% |
| 2021-08-31 | 8.52 | 9.44 | 8.42 | 9.35 | 4800146手 | 426407万 | 0.80 | 9.36% |
| 2021-07-30 | 8.98 | 9.74 | 8.40 | 8.55 | 6089680手 | 560237万 | -0.46 | -5.11% |
| 2021-06-30 | 9.94 | 10.07 | 8.80 | 9.01 | 4857747手 | 456876万 | -0.95 | -9.54% |
| 2021-05-31 | 9.13 | 10.44 | 9.11 | 9.96 | 7779788手 | 770709万 | 0.87 | 9.57% |
| 2021-04-30 | 8.96 | 9.78 | 8.84 | 9.09 | 5782398手 | 537560万 | 0.11 | 1.23% |
| 2021-03-31 | 9.28 | 9.85 | 8.52 | 8.98 | 6958757手 | 632495万 | -0.27 | -2.92% |
| 2021-02-26 | 11.02 | 11.90 | 8.68 | 9.25 | 11019372手 | 1091338万 | -1.64 | -15.06% |
| 2021-01-29 | 8.57 | 10.94 | 8.40 | 10.89 | 19151692手 | 1880987万 | 2.47 | 29.34% |
| 2020-12-31 | 9.34 | 9.38 | 8.19 | 8.42 | 7693871手 | 682354万 | -0.27 | -3.11% |
| 2020-11-30 | 8.21 | 8.84 | 7.80 | 8.69 | 5377463手 | 451517万 | 0.51 | 6.24% |
| 2020-10-30 | 8.52 | 9.04 | 8.16 | 8.18 | 2694684手 | 232320万 | -0.21 | -2.50% |
| 2020-09-30 | 10.28 | 10.44 | 8.20 | 8.39 | 6971445手 | 642424万 | -1.84 | -17.99% |
| 2020-08-31 | 8.08 | 11.88 | 8.03 | 10.23 | 22804264手 | 2276346万 | 2.25 | 28.20% |
| 2020-07-31 | 6.84 | 8.31 | 6.80 | 7.98 | 8577977手 | 659314万 | 1.15 | 16.84% |
| 2020-06-30 | 6.83 | 7.11 | 6.67 | 6.83 | 2161303手 | 149809万 | 0.00 | 0.00% |
| 2020-05-29 | 7.36 | 7.83 | 6.72 | 6.83 | 3717496手 | 274554万 | -0.59 | -7.95% |
| 2020-04-30 | 7.85 | 8.32 | 7.13 | 7.42 | 10311626手 | 796015万 | -0.45 | -5.72% |
| 2020-03-31 | 7.02 | 8.01 | 6.30 | 7.87 | 7837884手 | 572116万 | 0.85 | 12.11% |
| 2020-02-28 | 6.92 | 9.10 | 6.02 | 7.02 | 10434108手 | 812203万 | 0.33 | 4.93% |
| 2020-01-23 | 6.65 | 7.15 | 6.52 | 6.69 | 2120331手 | 144155万 | 0.09 | 1.36% |
| 2019-12-31 | 6.30 | 6.76 | 6.18 | 6.60 | 1651186手 | 106537万 | 0.25 | 3.94% |
| 2019-11-29 | 6.65 | 6.87 | 6.26 | 6.35 | 1117097手 | 72754万 | -0.29 | -4.37% |
| 2019-10-31 | 6.89 | 6.97 | 6.63 | 6.64 | 871290手 | 59215万 | -0.28 | -4.05% |
| 2019-09-30 | 6.73 | 7.42 | 6.68 | 6.92 | 2182487手 | 154754万 | 0.21 | 3.13% |
| 2019-08-30 | 7.28 | 7.31 | 6.50 | 6.71 | 1604164手 | 109636万 | -0.64 | -8.71% |
| 2019-07-31 | 7.63 | 8.04 | 6.92 | 7.35 | 2114854手 | 158473万 | -0.17 | -2.26% |
| 2019-06-28 | 7.84 | 7.90 | 7.38 | 7.52 | 1813869手 | 138735万 | -0.32 | -4.08% |
| 2019-05-31 | 8.05 | 9.09 | 7.52 | 7.84 | 3879509手 | 317836万 | -0.51 | -6.11% |
| 2019-04-30 | 8.68 | 10.20 | 8.06 | 8.35 | 7809218手 | 722204万 | -0.31 | -3.58% |
| 2019-03-29 | 8.23 | 9.38 | 8.04 | 8.66 | 6890063手 | 607033万 | 0.48 | 5.87% |
| 2019-02-28 | 6.49 | 8.45 | 6.49 | 8.18 | 3303103手 | 252975万 | 1.70 | 26.23% |
| 2019-01-31 | 7.46 | 7.58 | 6.35 | 6.48 | 2050322手 | 149234万 | -0.94 | -12.67% |
| 2018-12-28 | 8.01 | 8.36 | 7.42 | 7.42 | 1608358手 | 128621万 | -0.43 | -5.48% |
| 2018-11-30 | 8.17 | 8.88 | 7.70 | 7.85 | 2865390手 | 238323万 | -0.26 | -3.21% |
| 2018-10-31 | 9.06 | 9.82 | 7.60 | 8.11 | 2969899手 | 259040万 | -1.08 | -11.75% |
| 2018-09-28 | 9.44 | 9.67 | 8.78 | 9.19 | 1390095手 | 128113万 | -0.16 | -1.71% |
| 2018-08-31 | 10.30 | 10.45 | 8.77 | 9.35 | 4233413手 | 405391万 | -1.08 | -10.36% |
| 2018-07-31 | 10.32 | 10.78 | 9.52 | 10.43 | 4520610手 | 455983万 | 0.13 | 1.26% |
| 2018-06-29 | 10.38 | 12.12 | 9.83 | 10.30 | 5252458手 | 566995万 | -0.06 | -0.58% |
| 2018-05-31 | 12.01 | 12.55 | 9.98 | 10.36 | 3490018手 | 407795万 | -2.98 | -22.34% |
| 2017-10-23 | 14.10 | 14.55 | 12.76 | 13.34 | 3721580手 | 510449万 | -0.51 | -3.68% |
| 2017-09-29 | 12.88 | 15.50 | 12.22 | 13.85 | 14249509手 | 1988181万 | 1.01 | 7.87% |
| 2017-08-31 | 11.53 | 13.55 | 10.89 | 12.84 | 9152453手 | 1130988万 | 1.32 | 11.46% |
| 2017-07-31 | 10.78 | 11.79 | 10.08 | 11.52 | 5486838手 | 613685万 | 0.74 | 6.87% |
| 2017-06-30 | 10.05 | 11.00 | 9.68 | 10.78 | 3131802手 | 330271万 | 0.60 | 5.89% |
| 2017-05-31 | 11.60 | 11.93 | 9.80 | 10.18 | 3037368手 | 331950万 | -1.39 | -12.01% |
| 2017-04-28 | 13.08 | 13.80 | 11.07 | 11.57 | 6238594手 | 806313万 | -1.51 | -11.54% |
| 2017-03-31 | 14.25 | 14.60 | 12.68 | 13.08 | 7970709手 | 1080388万 | -1.19 | -8.34% |
| 2017-02-28 | 13.12 | 15.09 | 13.05 | 14.27 | 9348853手 | 1313202万 | 1.14 | 8.68% |
| 2017-01-26 | 13.45 | 15.07 | 11.94 | 13.13 | 8264421手 | 1140340万 | -0.31 | -2.31% |
| 2016-12-30 | 11.78 | 14.89 | 11.36 | 13.44 | 19100988手 | 2558586万 | 1.69 | 14.38% |
| 2016-11-30 | 11.27 | 12.17 | 11.11 | 11.75 | 5477259手 | 641375万 | 0.31 | 2.71% |
| 2016-10-28 | 11.22 | 12.17 | 11.22 | 11.44 | 3133995手 | 368294万 | 0.28 | 2.51% |
| 2016-09-30 | 12.41 | 12.54 | 11.10 | 11.16 | 2894323手 | 341992万 | -1.28 | -10.29% |
| 2016-08-31 | 12.13 | 13.74 | 12.13 | 12.44 | 12501050手 | 1634127万 | 0.12 | 0.97% |
| 2016-07-29 | 11.08 | 13.64 | 10.92 | 12.32 | 15398117手 | 1934925万 | 1.34 | 12.20% |
| 2016-06-30 | 10.82 | 11.88 | 10.09 | 10.98 | 5785320手 | 638106万 | 0.16 | 1.48% |
| 2016-05-31 | 11.67 | 12.32 | 10.08 | 10.82 | 3960499手 | 432986万 | -0.57 | -5.00% |
| 2016-04-29 | 12.81 | 13.96 | 11.31 | 11.39 | 6589204手 | 841328万 | -1.44 | -11.22% |
| 2016-03-31 | 11.87 | 14.08 | 11.51 | 12.83 | 11070603手 | 1407659万 | 1.15 | 9.85% |
| 2016-02-29 | 11.40 | 14.72 | 10.66 | 11.68 | 9580582手 | 1225442万 | 0.11 | 0.95% |
| 2016-01-29 | 14.80 | 14.88 | 9.50 | 11.57 | 10370142手 | 1245647万 | -3.21 | -21.72% |
| 2015-12-31 | 15.76 | 16.80 | 14.02 | 14.78 | 9872492手 | 1534862万 | -0.86 | -5.50% |
| 2015-11-30 | 15.57 | 19.97 | 14.62 | 15.64 | 19545026手 | 3482674万 | -0.65 | -3.99% |
| 2015-10-30 | 12.40 | 17.96 | 12.36 | 16.29 | 21692024手 | 3427121万 | 3.95 | 32.01% |
| 2015-09-30 | 17.49 | 17.49 | 11.36 | 12.34 | 22354084手 | 3060801万 | -5.90 | -32.35% |
| 2015-08-31 | 17.20 | 29.20 | 16.00 | 18.24 | 26323276手 | 5616024万 | -0.06 | -0.33% |
| 2015-07-31 | 18.00 | 22.11 | 9.81 | 18.30 | 23912932手 | 3957953万 | -0.55 | -2.92% |
| 2015-06-30 | 17.97 | 24.38 | 17.47 | 18.85 | 20423880手 | 4248822万 | 1.33 | 7.59% |
| 2015-05-29 | 15.14 | 20.23 | 12.15 | 17.52 | 13716770手 | 2159552万 | 1.16 | 7.36% |
| 2015-04-30 | 9.83 | 16.96 | 9.66 | 15.76 | 13589627手 | 1835388万 | 5.92 | 60.16% |
| 2015-03-31 | 9.01 | 10.57 | 8.39 | 9.84 | 8150677手 | 747877万 | 1.03 | 11.46% |
| 2015-02-27 | 7.50 | 9.00 | 7.36 | 8.99 | 4219869手 | 345859万 | 0.97 | 12.58% |
| 2015-01-29 | 8.02 | 8.60 | 6.81 | 7.71 | 4851389手 | 376228万 | -0.23 | -2.90% |
| 2014-12-31 | 6.68 | 8.15 | 6.59 | 7.94 | 8236876手 | 611713万 | 1.22 | 18.16% |
| 2014-11-28 | 5.64 | 7.02 | 5.47 | 6.72 | 3507442手 | 217185万 | -0.14 | -2.47% |
| 2014-10-30 | 5.80 | 6.33 | 5.27 | 5.67 | 1805926手 | 103761万 | 0.17 | 2.96% |
| 2014-09-30 | 4.68 | 5.87 | 4.68 | 5.75 | 3887689手 | 210631万 | 0.85 | 17.35% |
| 2014-08-22 | 5.00 | 5.24 | 4.71 | 4.90 | 5436539手 | 267849万 | -0.05 | -1.01% |
| 2014-07-31 | 3.77 | 5.08 | 3.75 | 4.95 | 5388944手 | 246805万 | 1.24 | 33.42% |
| 2014-06-30 | 3.73 | 3.79 | 3.61 | 3.71 | 527847手 | 19593万 | -0.07 | -1.88% |
| 2014-05-30 | 3.73 | 3.86 | 3.68 | 3.73 | 760608手 | 28552万 | 0.00 | 0.00% |
| 2014-04-30 | 4.14 | 4.31 | 3.68 | 3.73 | 3787843手 | 154572万 | -0.03 | -0.80% |
| 2014-03-31 | 3.76 | 3.98 | 3.69 | 3.76 | 1576924手 | 60222万 | -0.03 | -0.79% |
| 2014-02-28 | 3.75 | 4.02 | 3.69 | 3.79 | 1558659手 | 60696万 | 0.02 | 0.53% |
| 2014-01-30 | 4.24 | 4.35 | 3.77 | 3.77 | 1788729手 | 72025万 | -0.50 | -11.71% |
| 2013-12-31 | 4.18 | 4.46 | 3.98 | 4.27 | 2313119手 | 97749万 | 0.04 | 0.95% |
2319.12 (1.00%)
19664.10 -1.06%
