| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-22 | 4.60 | 4.72 | 4.50 | 4.57 | 1044565手 | 48259万 | -0.04 | -0.87% |
| 2023-08-31 | 4.68 | 4.75 | 4.42 | 4.61 | 1636340手 | 75201万 | -0.08 | -1.71% |
| 2023-07-31 | 4.46 | 4.71 | 4.46 | 4.69 | 1438465手 | 65962万 | 0.23 | 5.16% |
| 2023-06-30 | 4.45 | 4.49 | 4.25 | 4.46 | 493205手 | 21659万 | -0.09 | -1.98% |
| 2022-06-23 | 4.28 | 4.58 | 4.26 | 4.55 | 1861977手 | 82444万 | 0.27 | 6.31% |
| 2022-05-31 | 3.93 | 4.28 | 3.86 | 4.28 | 1459981手 | 59708万 | 0.35 | 8.91% |
| 2022-04-29 | 5.12 | 5.17 | 3.62 | 3.93 | 2735381手 | 123212万 | -1.24 | -23.98% |
| 2022-03-31 | 4.87 | 5.31 | 4.69 | 5.17 | 7177914手 | 364965万 | 0.27 | 5.51% |
| 2022-02-28 | 4.65 | 5.04 | 4.58 | 4.90 | 1563921手 | 74517万 | 0.35 | 7.69% |
| 2022-01-28 | 5.17 | 5.38 | 4.45 | 4.55 | 2846903手 | 143630万 | -0.60 | -11.65% |
| 2021-12-31 | 5.01 | 5.32 | 4.76 | 5.15 | 4485003手 | 225467万 | 0.12 | 2.39% |
| 2021-11-30 | 4.55 | 5.05 | 4.40 | 5.03 | 3508160手 | 165731万 | 0.48 | 10.55% |
| 2021-10-29 | 4.60 | 4.80 | 4.36 | 4.55 | 2489156手 | 114386万 | 0.01 | 0.22% |
| 2021-09-30 | 5.14 | 5.85 | 4.46 | 4.54 | 7800941手 | 415994万 | -0.55 | -10.81% |
| 2021-08-31 | 4.68 | 5.28 | 4.62 | 5.09 | 5174613手 | 258335万 | 0.40 | 8.53% |
| 2021-07-30 | 4.33 | 4.98 | 4.13 | 4.69 | 6051054手 | 280860万 | 0.37 | 8.56% |
| 2021-06-30 | 4.38 | 4.60 | 4.19 | 4.32 | 2422210手 | 105956万 | -0.07 | -1.59% |
| 2021-05-31 | 4.06 | 4.44 | 4.05 | 4.39 | 1687560手 | 71463万 | 0.34 | 8.39% |
| 2021-04-30 | 4.04 | 4.23 | 3.99 | 4.05 | 1441664手 | 59223万 | 0.02 | 0.50% |
| 2021-03-31 | 4.06 | 4.23 | 3.98 | 4.03 | 1517375手 | 62557万 | -0.02 | -0.49% |
| 2021-02-26 | 4.02 | 4.25 | 3.70 | 4.05 | 1014400手 | 40483万 | 0.03 | 0.75% |
| 2021-01-29 | 4.64 | 5.06 | 4.01 | 4.02 | 2429937手 | 108377万 | -0.63 | -13.55% |
| 2020-12-31 | 4.91 | 5.09 | 4.31 | 4.65 | 3193974手 | 150625万 | -0.02 | -0.43% |
| 2020-11-30 | 4.31 | 4.74 | 4.28 | 4.67 | 1852919手 | 84364万 | 0.35 | 8.10% |
| 2020-10-30 | 4.67 | 4.91 | 4.32 | 4.32 | 1120309手 | 52156万 | -0.27 | -5.88% |
| 2020-09-30 | 5.28 | 5.41 | 4.56 | 4.59 | 2371186手 | 119117万 | -0.73 | -13.72% |
| 2020-08-31 | 5.06 | 5.86 | 4.95 | 5.32 | 9930298手 | 539039万 | 0.31 | 6.19% |
| 2020-07-31 | 4.62 | 5.37 | 4.59 | 5.01 | 6040418手 | 304642万 | 0.37 | 7.97% |
| 2020-06-30 | 4.64 | 5.13 | 4.52 | 4.64 | 4557459手 | 219217万 | 0.05 | 1.09% |
| 2020-05-29 | 4.21 | 5.21 | 4.21 | 4.59 | 4395824手 | 204604万 | 0.30 | 6.99% |
| 2020-04-30 | 4.42 | 4.94 | 4.07 | 4.29 | 3681286手 | 168924万 | -0.12 | -2.72% |
| 2020-03-31 | 5.71 | 6.77 | 4.39 | 4.41 | 13463115手 | 754972万 | -1.19 | -21.25% |
| 2020-02-28 | 3.92 | 6.79 | 3.92 | 5.60 | 15306623手 | 839195万 | 1.25 | 28.74% |
| 2020-01-23 | 4.68 | 5.55 | 4.25 | 4.35 | 6885397手 | 342215万 | -0.29 | -6.25% |
| 2019-12-31 | 4.59 | 5.04 | 4.45 | 4.64 | 6119134手 | 289149万 | 0.04 | 0.87% |
| 2019-11-29 | 3.99 | 4.78 | 3.97 | 4.60 | 6240884手 | 278750万 | 0.61 | 15.29% |
| 2019-10-31 | 3.81 | 4.19 | 3.73 | 3.99 | 1196324手 | 47732万 | 0.19 | 5.00% |
| 2019-09-30 | 3.86 | 4.21 | 3.80 | 3.80 | 1431052手 | 57976万 | -0.06 | -1.55% |
| 2019-08-30 | 4.16 | 4.22 | 3.63 | 3.86 | 1349863手 | 52404万 | -0.30 | -7.21% |
| 2019-07-31 | 4.30 | 4.43 | 4.02 | 4.16 | 2049316手 | 86160万 | 0.04 | 0.97% |
| 2019-06-28 | 4.24 | 4.31 | 3.98 | 4.12 | 1584090手 | 65975万 | -0.14 | -3.29% |
| 2019-05-31 | 4.47 | 4.55 | 4.00 | 4.26 | 2639506手 | 112544万 | -0.43 | -9.17% |
| 2019-04-30 | 4.93 | 6.00 | 4.58 | 4.69 | 9166580手 | 491671万 | -0.18 | -3.70% |
| 2019-03-29 | 4.66 | 5.40 | 4.48 | 4.87 | 9856854手 | 485275万 | 0.22 | 4.73% |
| 2019-02-28 | 3.36 | 5.10 | 3.36 | 4.65 | 9893239手 | 440742万 | 1.31 | 39.22% |
| 2019-01-31 | 3.22 | 3.88 | 3.14 | 3.34 | 2519791手 | 90141万 | 0.13 | 4.05% |
| 2018-12-28 | 3.77 | 3.83 | 3.20 | 3.21 | 1653106手 | 59258万 | -0.47 | -12.77% |
| 2018-11-30 | 3.12 | 3.99 | 3.12 | 3.68 | 4065834手 | 147365万 | 0.55 | 17.57% |
| 2018-10-31 | 3.63 | 3.63 | 2.87 | 3.13 | 1044466手 | 32818万 | -0.50 | -13.77% |
| 2018-09-28 | 3.65 | 3.73 | 3.51 | 3.63 | 775920手 | 28216万 | -0.04 | -1.09% |
| 2018-08-31 | 4.04 | 4.07 | 3.61 | 3.67 | 1382614手 | 53096万 | -0.34 | -8.48% |
| 2018-07-31 | 3.91 | 4.42 | 3.77 | 4.01 | 3693787手 | 151540万 | 0.13 | 3.35% |
| 2018-06-29 | 4.27 | 4.32 | 3.35 | 3.88 | 1470393手 | 55784万 | -0.44 | -10.19% |
| 2018-05-31 | 4.70 | 4.98 | 4.02 | 4.32 | 1527602手 | 72367万 | -0.37 | -7.89% |
| 2018-04-27 | 5.24 | 5.31 | 4.60 | 4.69 | 1312336手 | 64420万 | -0.57 | -10.84% |
| 2018-03-30 | 5.04 | 5.68 | 4.76 | 5.26 | 2976960手 | 157794万 | 0.22 | 4.37% |
| 2018-02-28 | 5.68 | 5.73 | 4.47 | 5.04 | 1326327手 | 65495万 | -0.66 | -11.58% |
| 2018-01-31 | 6.01 | 6.38 | 5.54 | 5.70 | 1740325手 | 105418万 | -0.29 | -4.84% |
| 2017-12-29 | 6.69 | 6.78 | 5.81 | 5.99 | 1454126手 | 90593万 | -0.69 | -10.33% |
| 2017-11-30 | 7.37 | 7.38 | 6.50 | 6.68 | 2023604手 | 140689万 | -0.68 | -9.24% |
| 2017-10-31 | 8.11 | 8.37 | 7.23 | 7.36 | 2793656手 | 218989万 | -0.68 | -8.46% |
| 2017-09-29 | 7.58 | 8.88 | 7.43 | 8.04 | 10666045手 | 883652万 | 0.44 | 5.79% |
| 2017-08-31 | 7.83 | 7.94 | 7.13 | 7.60 | 4990581手 | 374037万 | -0.22 | -2.81% |
| 2017-07-31 | 7.72 | 8.22 | 7.06 | 7.82 | 7826857手 | 606444万 | 0.10 | 1.29% |
| 2017-06-30 | 7.12 | 7.83 | 6.76 | 7.72 | 6420860手 | 477254万 | 0.55 | 7.67% |
| 2017-05-31 | 7.35 | 7.47 | 6.44 | 7.17 | 4570660手 | 325795万 | -0.17 | -2.32% |
| 2017-04-28 | 8.28 | 9.23 | 7.01 | 7.34 | 5926397手 | 488172万 | -1.03 | -12.31% |
| 2017-03-31 | 7.41 | 9.44 | 7.36 | 8.37 | 18562406手 | 1647305万 | 0.94 | 12.65% |
| 2017-02-28 | 7.23 | 7.77 | 7.10 | 7.43 | 1954158手 | 144479万 | 0.23 | 3.19% |
| 2017-01-26 | 7.51 | 8.05 | 6.71 | 7.20 | 1850156手 | 139385万 | -0.30 | -4.00% |
| 2016-12-30 | 8.31 | 8.35 | 7.35 | 7.50 | 2353987手 | 184889万 | -0.81 | -9.75% |
| 2016-11-30 | 8.45 | 8.80 | 8.21 | 8.31 | 2913378手 | 249280万 | -0.32 | -3.71% |
| 2016-10-28 | 8.32 | 8.98 | 8.32 | 8.63 | 2267881手 | 196801万 | 0.36 | 4.35% |
| 2016-09-30 | 9.45 | 9.48 | 8.18 | 8.27 | 2713252手 | 241630万 | -1.17 | -12.39% |
| 2016-08-31 | 9.80 | 9.94 | 9.20 | 9.44 | 6225794手 | 597604万 | -0.47 | -4.74% |
| 2016-07-29 | 10.48 | 10.99 | 9.60 | 9.91 | 11669014手 | 1218375万 | -0.53 | -5.08% |
| 2016-06-30 | 8.50 | 11.44 | 8.42 | 10.44 | 22844438手 | 2367033万 | 2.03 | 24.14% |
| 2016-05-31 | 8.56 | 9.13 | 7.45 | 8.41 | 8722813手 | 726061万 | -0.15 | -1.75% |
| 2016-04-29 | 9.01 | 9.60 | 7.96 | 8.56 | 9563712手 | 853473万 | -0.54 | -5.93% |
| 2016-03-31 | 7.98 | 9.39 | 7.40 | 9.10 | 13569159手 | 1147089万 | 1.09 | 13.61% |
| 2016-02-29 | 11.70 | 11.70 | 8.01 | 8.01 | 4651563手 | 461930万 | -4.99 | -38.38% |
| 2015-12-17 | 13.00 | 13.35 | 11.39 | 13.00 | 10565748手 | 1322023万 | 0.43 | 3.42% |
| 2015-11-30 | 8.24 | 12.57 | 8.20 | 12.57 | 22285544手 | 2297619万 | 4.05 | 47.53% |
| 2015-10-30 | 6.62 | 8.75 | 6.57 | 8.52 | 9016227手 | 717880万 | 2.00 | 30.68% |
| 2015-09-30 | 6.71 | 7.35 | 5.65 | 6.52 | 6599284手 | 433552万 | -0.36 | -5.23% |
| 2015-08-31 | 7.76 | 11.22 | 5.99 | 6.88 | 11938112手 | 1091375万 | -1.01 | -12.80% |
| 2015-07-31 | 11.90 | 12.39 | 7.09 | 7.89 | 8981609手 | 798132万 | -4.11 | -34.25% |
| 2015-06-30 | 11.85 | 16.23 | 10.66 | 12.00 | 12207764手 | 1744820万 | 0.41 | 3.54% |
| 2015-05-29 | 9.42 | 12.83 | 8.43 | 11.59 | 8343082手 | 878352万 | 1.84 | 19.74% |
| 2015-04-30 | 8.12 | 9.97 | 8.11 | 9.32 | 6786001手 | 615399万 | 1.20 | 14.78% |
| 2015-03-31 | 7.07 | 9.29 | 6.83 | 8.12 | 8858273手 | 695146万 | 1.24 | 17.69% |
| 2015-02-27 | 6.36 | 7.30 | 6.07 | 7.01 | 2306848手 | 154744万 | 0.48 | 7.41% |
| 2015-01-29 | 6.17 | 6.76 | 5.80 | 6.48 | 2170259手 | 136827万 | 0.30 | 4.85% |
| 2014-12-31 | 7.10 | 7.14 | 6.01 | 6.18 | 3615385手 | 239941万 | -0.89 | -12.59% |
| 2014-11-28 | 6.78 | 8.21 | 6.45 | 7.07 | 3120588手 | 226238万 | 0.48 | 7.79% |
| 2014-08-01 | 6.07 | 6.47 | 6.06 | 6.16 | 800437手 | 50094万 | 0.10 | 1.65% |
| 2014-07-31 | 5.30 | 6.26 | 5.20 | 6.06 | 6482035手 | 377482万 | 0.78 | 14.77% |
| 2014-06-30 | 4.70 | 5.45 | 4.41 | 5.28 | 1964896手 | 96842万 | -0.13 | -2.77% |
| 2014-05-30 | 4.65 | 4.82 | 4.40 | 4.69 | 1293239手 | 60106万 | 0.05 | 1.08% |
| 2014-04-30 | 5.10 | 5.69 | 4.49 | 4.64 | 4173980手 | 220137万 | -0.71 | -13.27% |
| 2014-03-31 | 5.50 | 6.44 | 5.04 | 5.35 | 12901644手 | 728020万 | 0.05 | 0.94% |
| 2014-02-28 | 3.94 | 5.30 | 3.91 | 5.30 | 6967257手 | 320738万 | 1.33 | 33.50% |
| 2014-01-30 | 4.00 | 4.10 | 3.62 | 3.97 | 1640039手 | 63815万 | -0.04 | -1.00% |
| 2013-12-31 | 4.00 | 4.69 | 3.78 | 4.01 | 4722283手 | 202798万 | -0.08 | -1.96% |
| 2013-11-29 | 3.92 | 4.14 | 3.68 | 4.09 | 1301724手 | 51286万 | 0.17 | 4.34% |
| 2013-10-31 | 4.14 | 4.50 | 3.73 | 3.92 | 1576918手 | 65246万 | -0.19 | -4.62% |
| 2013-09-30 | 3.85 | 4.42 | 3.82 | 4.11 | 3125475手 | 130108万 | 0.28 | 7.31% |
2319.12 (1.00%)
19664.10 -1.06%
