| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-25 | 4.58 | 5.11 | 4.52 | 4.63 | 1105620手 | 53229万 | 0.02 | 0.43% |
| 2023-08-31 | 4.88 | 5.08 | 4.54 | 4.61 | 1770199手 | 83986万 | -0.24 | -4.95% |
| 2023-07-31 | 4.34 | 4.87 | 4.25 | 4.85 | 660761手 | 29739万 | 0.54 | 12.53% |
| 2023-06-30 | 4.22 | 4.33 | 3.99 | 4.31 | 328008手 | 13627万 | -0.08 | -1.82% |
| 2022-06-23 | 4.25 | 4.45 | 4.20 | 4.39 | 808572手 | 35060万 | 0.14 | 3.29% |
| 2022-05-31 | 4.04 | 4.33 | 3.92 | 4.25 | 980141手 | 40782万 | 0.17 | 4.17% |
| 2022-04-29 | 5.23 | 5.86 | 3.88 | 4.08 | 3197764手 | 162987万 | -1.22 | -23.02% |
| 2022-03-31 | 4.87 | 5.59 | 4.40 | 5.30 | 3201166手 | 163413万 | 0.43 | 8.83% |
| 2022-02-28 | 4.82 | 5.33 | 4.68 | 4.87 | 1945818手 | 98000万 | 0.12 | 2.53% |
| 2022-01-28 | 4.91 | 6.10 | 4.51 | 4.75 | 5704894手 | 314663万 | -0.17 | -3.46% |
| 2021-12-31 | 4.88 | 5.11 | 4.67 | 4.92 | 1789036手 | 86692万 | 0.00 | 0.00% |
| 2021-11-30 | 4.26 | 5.28 | 4.15 | 4.92 | 2039295手 | 97607万 | 0.68 | 16.04% |
| 2021-10-29 | 4.49 | 4.68 | 4.11 | 4.24 | 538931手 | 23966万 | -0.23 | -5.14% |
| 2021-09-30 | 4.49 | 5.16 | 4.36 | 4.47 | 1714063手 | 80889万 | -0.06 | -1.32% |
| 2021-08-31 | 5.01 | 5.17 | 4.30 | 4.53 | 1911859手 | 90258万 | -0.45 | -9.04% |
| 2021-07-30 | 5.32 | 5.42 | 4.21 | 4.98 | 2079822手 | 102771万 | -0.34 | -6.39% |
| 2021-06-30 | 5.81 | 5.84 | 5.31 | 5.32 | 1594451手 | 89537万 | -0.43 | -7.48% |
| 2021-05-31 | 5.77 | 5.85 | 5.50 | 5.75 | 1354818手 | 77041万 | -0.04 | -0.69% |
| 2021-04-30 | 5.66 | 6.88 | 5.62 | 5.79 | 4298930手 | 268350万 | 0.13 | 2.30% |
| 2021-03-31 | 6.49 | 6.78 | 5.57 | 5.66 | 2236837手 | 136851万 | -0.80 | -12.38% |
| 2021-02-26 | 6.98 | 7.32 | 6.16 | 6.46 | 1700080手 | 112295万 | -0.36 | -5.28% |
| 2021-01-29 | 7.92 | 8.22 | 6.62 | 6.82 | 4345334手 | 326883万 | -1.20 | -14.96% |
| 2020-12-31 | 7.29 | 8.44 | 6.51 | 8.02 | 4020782手 | 298764万 | 0.83 | 11.54% |
| 2020-11-30 | 8.09 | 8.15 | 7.06 | 7.19 | 2045366手 | 158107万 | -0.92 | -11.34% |
| 2020-10-30 | 8.65 | 9.17 | 8.06 | 8.11 | 2066136手 | 178957万 | -0.38 | -4.48% |
| 2020-09-30 | 9.73 | 9.74 | 7.99 | 8.49 | 3606095手 | 320197万 | -1.25 | -12.83% |
| 2020-08-31 | 9.97 | 10.48 | 9.32 | 9.74 | 5489562手 | 550361万 | -0.14 | -1.42% |
| 2020-07-31 | 8.81 | 11.80 | 8.67 | 9.88 | 9591567手 | 986833万 | 1.08 | 12.27% |
| 2020-06-30 | 8.40 | 9.88 | 8.20 | 8.80 | 7142327手 | 643268万 | 0.39 | 4.64% |
| 2020-05-29 | 9.19 | 9.86 | 7.86 | 8.41 | 5247680手 | 467103万 | -0.81 | -8.79% |
| 2020-04-30 | 8.33 | 12.13 | 7.88 | 9.22 | 15168333手 | 1515459万 | 0.86 | 10.29% |
| 2020-03-31 | 11.69 | 14.95 | 8.03 | 8.36 | 23836414手 | 2713150万 | -2.96 | -26.15% |
| 2020-02-28 | 8.04 | 12.94 | 7.35 | 11.32 | 21186888手 | 2122848万 | 4.01 | 54.86% |
| 2020-01-23 | 8.60 | 9.02 | 7.01 | 7.31 | 17525794手 | 1387666万 | -0.89 | -10.85% |
| 2019-12-31 | 3.83 | 8.20 | 3.73 | 8.20 | 4889866手 | 322602万 | 4.37 | 114.10% |
| 2019-11-29 | 3.90 | 4.12 | 3.65 | 3.83 | 1227725手 | 47495万 | -0.08 | -2.05% |
| 2019-10-31 | 3.88 | 4.15 | 3.81 | 3.91 | 1029989手 | 41080万 | 0.03 | 0.77% |
| 2019-09-30 | 4.00 | 4.37 | 3.80 | 3.88 | 1743106手 | 71950万 | -0.13 | -3.24% |
| 2019-08-30 | 4.14 | 4.22 | 3.77 | 4.01 | 1651372手 | 66241万 | -0.14 | -3.37% |
| 2019-07-31 | 4.50 | 4.69 | 3.90 | 4.15 | 1875401手 | 80794万 | -0.27 | -6.11% |
| 2019-06-28 | 4.87 | 4.92 | 4.24 | 4.42 | 1724679手 | 77415万 | -0.37 | -7.72% |
| 2019-05-31 | 5.00 | 5.56 | 4.61 | 4.79 | 3183115手 | 157766万 | -0.37 | -7.17% |
| 2019-04-30 | 5.50 | 6.85 | 4.88 | 5.16 | 8074831手 | 492319万 | -0.33 | -6.01% |
| 2019-03-29 | 4.56 | 6.67 | 4.42 | 5.49 | 11512454手 | 652265万 | 0.90 | 19.61% |
| 2019-02-28 | 3.75 | 4.76 | 3.75 | 4.59 | 2966488手 | 132108万 | 0.86 | 23.06% |
| 2019-01-31 | 4.09 | 4.42 | 3.61 | 3.73 | 2554939手 | 106054万 | -0.32 | -7.90% |
| 2018-12-28 | 4.54 | 4.78 | 3.95 | 4.05 | 2498244手 | 109563万 | -0.35 | -7.96% |
| 2018-11-30 | 4.03 | 5.36 | 4.00 | 4.40 | 6340670手 | 289328万 | 0.37 | 9.18% |
| 2018-10-31 | 4.59 | 4.62 | 3.47 | 4.03 | 3858981手 | 156304万 | -0.68 | -14.44% |
| 2018-09-28 | 4.60 | 4.97 | 4.18 | 4.71 | 5075040手 | 234951万 | 0.08 | 1.73% |
| 2018-08-31 | 6.35 | 7.41 | 4.45 | 4.63 | 14667740手 | 859737万 | -1.68 | -26.62% |
| 2018-07-31 | 4.23 | 7.04 | 3.61 | 6.31 | 5198341手 | 310403万 | 2.10 | 49.88% |
| 2018-06-29 | 5.37 | 5.55 | 3.97 | 4.21 | 1519490手 | 72380万 | -1.20 | -22.18% |
| 2018-05-31 | 5.54 | 6.25 | 5.15 | 5.41 | 3394880手 | 194108万 | -0.14 | -2.52% |
| 2018-04-27 | 7.35 | 7.98 | 5.51 | 5.55 | 6981629手 | 482989万 | -1.65 | -22.92% |
| 2018-03-30 | 6.90 | 7.32 | 6.15 | 7.20 | 3286712手 | 225597万 | 0.28 | 4.05% |
| 2018-02-28 | 7.29 | 7.36 | 6.39 | 6.92 | 1247318手 | 84664万 | -0.36 | -4.95% |
| 2018-01-31 | 6.76 | 7.44 | 6.60 | 7.28 | 1469895手 | 102264万 | 0.52 | 7.69% |
| 2017-12-29 | 6.61 | 7.23 | 6.55 | 6.76 | 1088924手 | 74435万 | 0.11 | 1.65% |
| 2017-11-30 | 6.46 | 6.90 | 6.10 | 6.65 | 979488手 | 63496万 | 0.19 | 2.94% |
| 2017-10-31 | 6.74 | 7.08 | 6.13 | 6.46 | 747148手 | 49013万 | -0.26 | -3.87% |
| 2017-09-29 | 6.24 | 7.00 | 6.18 | 6.72 | 1783556手 | 117595万 | 0.50 | 8.04% |
| 2017-08-31 | 5.60 | 6.31 | 5.33 | 6.22 | 1733474手 | 100340万 | 0.68 | 12.27% |
| 2017-07-19 | 5.80 | 6.08 | 4.95 | 5.54 | 1021987手 | 56972万 | -0.26 | -4.48% |
| 2017-06-30 | 5.82 | 5.89 | 5.54 | 5.80 | 1050912手 | 60236万 | -0.01 | -0.17% |
| 2017-05-31 | 6.05 | 6.16 | 5.46 | 5.81 | 937664手 | 54691万 | -0.23 | -3.81% |
| 2017-04-28 | 6.73 | 6.99 | 5.75 | 6.04 | 992452手 | 63981万 | -0.68 | -10.12% |
| 2017-03-31 | 7.34 | 7.55 | 6.63 | 6.72 | 1261161手 | 90814万 | -0.62 | -8.45% |
| 2017-02-28 | 7.20 | 7.59 | 6.94 | 7.34 | 909986手 | 66213万 | 0.24 | 3.38% |
| 2017-01-26 | 7.68 | 8.12 | 6.70 | 7.10 | 1003003手 | 75767万 | -0.56 | -7.31% |
| 2016-12-30 | 8.10 | 8.32 | 7.28 | 7.66 | 1415630手 | 111193万 | -0.43 | -5.32% |
| 2016-11-30 | 8.10 | 9.10 | 7.98 | 8.09 | 3101781手 | 264796万 | -0.02 | -0.25% |
| 2016-10-28 | 8.19 | 8.64 | 7.93 | 8.11 | 1556023手 | 128586万 | 0.00 | 0.00% |
| 2016-09-30 | 8.92 | 9.15 | 7.69 | 8.11 | 2595481手 | 218867万 | -0.90 | -9.99% |
| 2016-08-31 | 9.00 | 9.41 | 7.88 | 9.01 | 7420269手 | 642935万 | 0.46 | 5.38% |
| 2016-04-07 | 9.00 | 9.00 | 8.18 | 8.55 | 648283手 | 55496万 | 0.16 | 1.91% |
| 2016-03-21 | 6.76 | 8.49 | 6.63 | 8.39 | 2407231手 | 182842万 | 1.63 | 24.11% |
| 2016-02-29 | 6.92 | 8.10 | 6.20 | 6.76 | 2519814手 | 185872万 | -0.15 | -2.17% |
| 2016-01-29 | 10.04 | 10.22 | 6.11 | 6.91 | 3394530手 | 246425万 | -3.20 | -31.65% |
| 2015-12-31 | 7.90 | 11.40 | 7.70 | 10.11 | 5546280手 | 538360万 | 2.23 | 28.30% |
| 2015-11-30 | 6.78 | 9.80 | 6.76 | 7.88 | 6525922手 | 548998万 | 0.86 | 12.25% |
| 2015-10-30 | 5.36 | 7.30 | 5.35 | 7.02 | 5108334手 | 332449万 | 1.68 | 31.46% |
| 2015-09-30 | 5.97 | 6.17 | 5.08 | 5.34 | 2755566手 | 156515万 | -0.61 | -10.25% |
| 2015-08-31 | 7.20 | 8.91 | 5.11 | 5.95 | 6208199手 | 470593万 | -1.38 | -18.83% |
| 2015-07-31 | 8.40 | 9.39 | 5.22 | 7.33 | 6590324手 | 493826万 | -1.27 | -14.77% |
| 2015-06-30 | 11.10 | 14.85 | 7.40 | 8.60 | 6173153手 | 747723万 | -2.20 | -20.37% |
| 2015-05-29 | 8.92 | 12.47 | 8.21 | 10.80 | 3527657手 | 353140万 | 1.49 | 16.02% |
| 2015-04-30 | 7.17 | 9.48 | 7.13 | 9.30 | 4900405手 | 405586万 | 2.13 | 29.71% |
| 2015-03-31 | 5.77 | 7.38 | 5.75 | 7.17 | 5325784手 | 347655万 | 1.06 | 18.15% |
| 2015-02-27 | 5.40 | 5.98 | 5.00 | 5.84 | 1585040手 | 86993万 | 0.11 | 2.03% |
| 2015-01-29 | 4.71 | 5.68 | 4.67 | 5.41 | 2000688手 | 103569万 | 0.72 | 15.35% |
| 2014-12-31 | 5.50 | 5.53 | 4.59 | 4.69 | 2638890手 | 136697万 | -0.83 | -15.04% |
| 2014-11-28 | 5.60 | 6.08 | 5.02 | 5.52 | 1954463手 | 109969万 | -0.30 | -5.46% |
| 2014-10-30 | 5.85 | 6.04 | 5.21 | 5.50 | 2882090手 | 164066万 | -0.02 | -0.36% |
| 2014-09-30 | 4.83 | 5.69 | 4.83 | 5.58 | 707169手 | 37680万 | 0.72 | 14.81% |
| 2014-08-22 | 4.25 | 4.99 | 4.20 | 4.86 | 1134889手 | 52347万 | 0.58 | 13.55% |
| 2014-07-31 | 3.81 | 4.35 | 3.77 | 4.28 | 799079手 | 32800万 | 0.64 | 17.58% |
| 2014-06-30 | 3.97 | 4.03 | 3.50 | 3.64 | 365697手 | 13820万 | -0.40 | -10.08% |
| 2014-05-30 | 3.78 | 4.10 | 3.55 | 3.97 | 1179789手 | 45182万 | 0.03 | 0.76% |
| 2014-04-30 | 3.48 | 4.05 | 3.40 | 3.94 | 1062069手 | 38996万 | 0.46 | 13.22% |
| 2014-03-31 | 3.16 | 3.66 | 3.06 | 3.48 | 1083494手 | 36571万 | 0.31 | 9.78% |
| 2014-02-28 | 3.09 | 3.42 | 3.06 | 3.17 | 792253手 | 25809万 | 0.05 | 1.60% |
| 2014-01-30 | 3.27 | 3.32 | 3.02 | 3.12 | 462325手 | 14467万 | -0.15 | -4.59% |
| 2013-12-31 | 3.30 | 3.74 | 3.15 | 3.27 | 1416671手 | 48927万 | -0.11 | -3.25% |
| 2013-11-29 | 3.48 | 3.55 | 3.30 | 3.38 | 585711手 | 19964万 | -0.10 | -2.87% |
| 2013-10-31 | 3.67 | 3.69 | 3.19 | 3.48 | 784466手 | 27651万 | -0.15 | -4.13% |
| 2013-09-30 | 4.01 | 4.14 | 3.55 | 3.63 | 1088237手 | 41298万 | -0.33 | -8.33% |
2319.12 (1.00%)
19664.10 -1.06%
