| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-08 | 3.96 | 4.36 | 3.93 | 3.97 | 1994577手 | 81897万 | 0.02 | 0.51% |
| 2023-11-30 | 4.07 | 4.29 | 3.92 | 3.95 | 3537763手 | 146807万 | -0.12 | -2.95% |
| 2023-10-31 | 4.01 | 4.19 | 3.76 | 4.07 | 4034198手 | 162439万 | 0.04 | 0.99% |
| 2023-09-28 | 5.16 | 5.28 | 3.91 | 4.03 | 6955303手 | 314794万 | -1.12 | -21.75% |
| 2023-08-31 | 4.26 | 5.75 | 4.20 | 5.15 | 26557580手 | 1314721万 | 0.88 | 20.61% |
| 2023-07-31 | 3.97 | 4.47 | 3.95 | 4.27 | 7382728手 | 306728万 | 0.31 | 7.83% |
| 2023-06-30 | 4.34 | 4.37 | 3.75 | 3.96 | 4995482手 | 203073万 | 1.70 | 75.22% |
| 2022-06-23 | 2.43 | 2.50 | 2.22 | 2.26 | 3880373手 | 92498万 | -0.19 | -7.75% |
| 2022-05-31 | 2.90 | 2.90 | 2.35 | 2.45 | 10020086手 | 252250万 | -0.60 | -19.67% |
| 2022-04-28 | 5.65 | 6.03 | 2.75 | 3.05 | 10874074手 | 519371万 | -2.62 | -46.21% |
| 2022-03-31 | 5.56 | 6.14 | 4.77 | 5.67 | 17622458手 | 962231万 | 0.07 | 1.25% |
| 2022-02-28 | 5.27 | 6.97 | 4.74 | 5.60 | 18590650手 | 1112196万 | -0.26 | -4.44% |
| 2022-01-28 | 6.63 | 9.80 | 5.86 | 5.86 | 29372024手 | 2420030万 | -0.76 | -11.48% |
| 2021-12-31 | 6.48 | 7.21 | 6.17 | 6.62 | 13732528手 | 907158万 | -0.07 | -1.05% |
| 2021-11-30 | 5.37 | 7.00 | 5.22 | 6.69 | 9034582手 | 548370万 | 1.32 | 24.58% |
| 2021-10-29 | 5.45 | 5.78 | 5.16 | 5.37 | 2764122手 | 152136万 | 0.00 | 0.00% |
| 2021-09-30 | 5.77 | 6.32 | 5.27 | 5.37 | 4627672手 | 274840万 | -0.41 | -7.09% |
| 2021-08-31 | 6.07 | 6.42 | 5.60 | 5.78 | 6662174手 | 398619万 | -0.28 | -4.62% |
| 2021-07-30 | 7.69 | 8.28 | 5.65 | 6.06 | 11980230手 | 862254万 | -1.53 | -20.16% |
| 2021-06-30 | 8.34 | 8.79 | 6.85 | 7.59 | 11327144手 | 864798万 | -0.76 | -9.10% |
| 2021-05-31 | 8.89 | 10.99 | 7.84 | 8.35 | 23056566手 | 2129038万 | -0.52 | -5.86% |
| 2021-04-30 | 7.59 | 10.18 | 6.46 | 8.87 | 39095848手 | 3288510万 | 1.35 | 17.95% |
| 2021-03-31 | 5.22 | 7.68 | 4.75 | 7.52 | 14436818手 | 894819万 | 2.31 | 44.34% |
| 2021-02-26 | 4.93 | 5.41 | 4.58 | 5.21 | 4855837手 | 244134万 | 0.27 | 5.47% |
| 2021-01-29 | 5.62 | 6.48 | 4.82 | 4.94 | 18457512手 | 1058527万 | -0.48 | -8.86% |
| 2020-12-31 | 5.18 | 5.92 | 4.40 | 5.42 | 6429282手 | 331219万 | 0.42 | 8.40% |
| 2020-11-30 | 5.05 | 5.28 | 4.90 | 5.00 | 3145235手 | 159434万 | -0.05 | -0.99% |
| 2020-10-30 | 5.27 | 5.84 | 5.04 | 5.05 | 3633375手 | 198006万 | -0.09 | -1.75% |
| 2020-09-30 | 6.32 | 6.52 | 5.13 | 5.14 | 9400108手 | 545741万 | -1.26 | -19.69% |
| 2020-08-31 | 5.03 | 7.36 | 4.99 | 6.40 | 20933612手 | 1330896万 | 1.38 | 27.49% |
| 2020-07-31 | 4.23 | 5.84 | 4.12 | 5.02 | 11457969手 | 575514万 | 0.82 | 19.52% |
| 2020-06-30 | 4.22 | 4.38 | 4.03 | 4.20 | 1583577手 | 66636万 | 0.00 | 0.00% |
| 2020-05-29 | 4.35 | 4.68 | 4.14 | 4.20 | 2239193手 | 99233万 | -0.22 | -4.98% |
| 2020-04-30 | 4.30 | 5.36 | 4.20 | 4.42 | 5695330手 | 269644万 | 0.12 | 2.79% |
| 2020-03-31 | 5.02 | 5.63 | 4.28 | 4.30 | 5013944手 | 253848万 | -0.70 | -14.00% |
| 2020-02-28 | 4.87 | 5.65 | 4.38 | 5.00 | 6508472手 | 334119万 | -0.41 | -7.58% |
| 2020-01-23 | 5.56 | 6.18 | 5.28 | 5.41 | 6127201手 | 359093万 | -0.10 | -1.81% |
| 2019-12-31 | 5.32 | 5.78 | 5.21 | 5.51 | 4187027手 | 231852万 | 0.19 | 3.57% |
| 2019-11-29 | 5.86 | 6.13 | 5.20 | 5.32 | 5977121手 | 345263万 | -0.71 | -11.77% |
| 2019-10-31 | 5.39 | 7.54 | 5.39 | 6.03 | 14355713手 | 918629万 | 0.64 | 11.87% |
| 2019-09-30 | 5.61 | 6.49 | 5.38 | 5.39 | 10513881手 | 636129万 | -0.28 | -4.94% |
| 2019-08-30 | 5.50 | 6.10 | 4.87 | 5.67 | 6881327手 | 375641万 | 0.15 | 2.72% |
| 2019-07-31 | 6.09 | 6.33 | 5.38 | 5.52 | 7498212手 | 441285万 | -0.45 | -7.54% |
| 2019-06-28 | 6.19 | 6.85 | 5.20 | 5.97 | 11479740手 | 697354万 | -0.19 | -3.08% |
| 2019-05-31 | 5.44 | 6.94 | 5.01 | 6.16 | 15205064手 | 912348万 | 0.59 | 10.59% |
| 2019-04-30 | 6.14 | 8.58 | 5.47 | 5.57 | 22485488手 | 1590975万 | -0.01 | -0.18% |
| 2019-03-29 | 4.00 | 5.58 | 3.96 | 5.58 | 13244330手 | 619741万 | 1.60 | 40.20% |
| 2019-02-28 | 3.00 | 4.79 | 2.95 | 3.98 | 3764335手 | 152601万 | 1.04 | 35.37% |
| 2019-01-31 | 3.20 | 3.76 | 2.92 | 2.94 | 2276833手 | 77072万 | -0.24 | -7.55% |
| 2018-12-28 | 3.49 | 3.68 | 3.16 | 3.18 | 1837717手 | 62933万 | -0.23 | -6.75% |
| 2018-11-30 | 2.98 | 4.52 | 2.97 | 3.41 | 5013513手 | 187957万 | 0.46 | 15.59% |
| 2018-10-31 | 3.32 | 3.37 | 2.56 | 2.95 | 750695手 | 21729万 | -0.43 | -12.72% |
| 2018-09-28 | 3.40 | 3.52 | 3.30 | 3.38 | 676363手 | 23111万 | -0.02 | -0.59% |
| 2018-08-31 | 3.76 | 3.80 | 3.36 | 3.40 | 836634手 | 29550万 | -0.35 | -9.33% |
| 2018-07-31 | 3.78 | 3.89 | 3.48 | 3.75 | 954657手 | 35514万 | -0.02 | -0.53% |
| 2018-06-29 | 4.18 | 4.47 | 3.53 | 3.77 | 1011719手 | 40834万 | -0.41 | -9.81% |
| 2018-05-31 | 4.84 | 4.98 | 4.11 | 4.18 | 1281270手 | 59288万 | -0.67 | -13.81% |
| 2018-04-27 | 4.90 | 5.26 | 4.59 | 4.85 | 2016385手 | 99676万 | -0.08 | -1.62% |
| 2018-03-30 | 4.50 | 5.40 | 4.24 | 4.93 | 3522076手 | 176792万 | 0.41 | 9.07% |
| 2018-02-28 | 4.82 | 4.85 | 4.05 | 4.52 | 819365手 | 35935万 | -0.27 | -5.64% |
| 2018-01-31 | 4.99 | 6.10 | 4.73 | 4.79 | 4825092手 | 261834万 | -0.20 | -4.01% |
| 2017-12-29 | 5.06 | 5.26 | 4.61 | 4.99 | 1814796手 | 90407万 | -0.02 | -0.40% |
| 2017-11-30 | 5.47 | 5.58 | 4.91 | 5.01 | 1121174手 | 59205万 | -0.46 | -8.41% |
| 2017-10-31 | 6.00 | 6.23 | 5.38 | 5.47 | 1486020手 | 87897万 | -0.48 | -8.07% |
| 2017-09-29 | 6.00 | 6.52 | 5.87 | 5.95 | 3463061手 | 210596万 | -0.07 | -1.16% |
| 2017-08-31 | 5.52 | 6.49 | 5.35 | 6.02 | 5012557手 | 305509万 | 0.49 | 8.86% |
| 2017-07-31 | 5.68 | 5.88 | 5.20 | 5.53 | 1178164手 | 65680万 | -0.15 | -2.64% |
| 2017-06-30 | 5.52 | 5.99 | 5.23 | 5.68 | 1571147手 | 89026万 | 0.15 | 2.71% |
| 2017-05-31 | 6.22 | 6.39 | 5.33 | 5.53 | 1237755手 | 73222万 | -0.70 | -11.24% |
| 2017-04-28 | 7.07 | 7.20 | 5.95 | 6.23 | 1204040手 | 81141万 | -0.85 | -12.01% |
| 2017-03-31 | 7.44 | 7.75 | 7.02 | 7.08 | 1970383手 | 148040万 | -0.36 | -4.84% |
| 2017-02-28 | 7.22 | 8.06 | 7.14 | 7.44 | 1288900手 | 96176万 | 0.23 | 3.19% |
| 2017-01-26 | 7.65 | 7.94 | 6.72 | 7.21 | 1119873手 | 83621万 | -0.45 | -5.88% |
| 2016-12-30 | 8.27 | 8.31 | 7.36 | 7.66 | 1834480手 | 143113万 | -0.60 | -7.26% |
| 2016-11-30 | 8.17 | 9.04 | 8.06 | 8.26 | 3012761手 | 254057万 | 0.09 | 1.10% |
| 2016-10-28 | 8.24 | 8.90 | 8.16 | 8.17 | 2587153手 | 220616万 | -0.02 | -0.24% |
| 2016-09-30 | 8.85 | 8.95 | 7.99 | 8.19 | 2058792手 | 174933万 | -0.69 | -7.77% |
| 2016-08-31 | 8.43 | 8.99 | 8.20 | 8.88 | 3692355手 | 320964万 | 0.42 | 4.96% |
| 2016-07-29 | 9.85 | 9.95 | 8.43 | 8.46 | 5210317手 | 494770万 | -1.39 | -14.11% |
| 2016-06-30 | 9.47 | 10.75 | 8.72 | 9.85 | 11336096手 | 1104528万 | 0.32 | 3.36% |
| 2016-05-31 | 8.91 | 9.69 | 7.60 | 9.53 | 9631696手 | 863727万 | 0.70 | 7.93% |
| 2016-04-29 | 7.55 | 9.97 | 7.36 | 8.83 | 9238770手 | 794870万 | 1.18 | 15.43% |
| 2016-03-31 | 6.59 | 7.77 | 6.51 | 7.65 | 4244710手 | 310364万 | 1.08 | 16.44% |
| 2016-02-29 | 7.32 | 8.16 | 6.50 | 6.57 | 3193271手 | 242847万 | -0.78 | -10.61% |
| 2016-01-29 | 10.80 | 10.85 | 7.02 | 7.35 | 4082047手 | 333278万 | -3.50 | -32.26% |
| 2015-12-31 | 10.20 | 11.69 | 9.70 | 10.85 | 6557732手 | 704114万 | 0.67 | 6.58% |
| 2015-11-30 | 10.20 | 12.17 | 9.45 | 10.18 | 13317234手 | 1509196万 | -0.48 | -4.50% |
| 2015-10-30 | 7.78 | 10.95 | 7.78 | 10.66 | 11877112手 | 1161958万 | 2.89 | 37.19% |
| 2015-09-30 | 8.64 | 8.92 | 7.08 | 7.77 | 8129129手 | 651318万 | -1.18 | -13.18% |
| 2015-08-31 | 10.01 | 13.98 | 8.01 | 8.95 | 16097994手 | 1855880万 | -1.25 | -12.26% |
| 2015-07-31 | 13.98 | 14.71 | 8.51 | 10.20 | 12802922手 | 1445446万 | -4.22 | -29.27% |
| 2015-06-30 | 19.11 | 19.11 | 13.93 | 14.42 | 1341065手 | 194257万 | -7.06 | -32.87% |
| 2015-05-20 | 14.95 | 21.98 | 14.21 | 21.48 | 5832274手 | 1014322万 | 6.87 | 47.02% |
| 2015-04-30 | 11.49 | 15.66 | 11.49 | 14.61 | 9638914手 | 1347111万 | 3.09 | 26.82% |
| 2015-03-31 | 9.56 | 12.50 | 9.39 | 11.52 | 9085356手 | 984979万 | 1.80 | 18.77% |
| 2015-02-27 | 7.16 | 9.87 | 7.12 | 9.59 | 6069150手 | 514911万 | 2.18 | 29.46% |
| 2015-01-29 | 7.01 | 7.63 | 6.76 | 7.40 | 2410636手 | 173620万 | 0.44 | 6.32% |
| 2014-12-31 | 7.65 | 8.08 | 6.80 | 6.96 | 4530234手 | 333216万 | -0.58 | -7.69% |
| 2014-11-28 | 7.31 | 7.74 | 6.95 | 7.54 | 2758833手 | 201032万 | -0.01 | -0.14% |
| 2014-10-30 | 6.98 | 7.61 | 6.51 | 7.07 | 1701033手 | 117558万 | 0.03 | 0.43% |
| 2014-09-30 | 6.04 | 7.05 | 6.02 | 6.98 | 2582212手 | 169157万 | 0.74 | 11.86% |
| 2014-08-22 | 5.89 | 6.37 | 5.78 | 6.24 | 3529505手 | 213114万 | 0.33 | 5.58% |
| 2014-07-31 | 5.66 | 5.95 | 5.50 | 5.91 | 2323516手 | 134076万 | 0.24 | 4.23% |
| 2014-06-30 | 6.32 | 6.42 | 5.35 | 5.67 | 3260108手 | 189662万 | -0.81 | -12.84% |
| 2014-05-30 | 5.20 | 6.44 | 5.02 | 6.31 | 2027324手 | 119539万 | 1.08 | 20.65% |
| 2014-04-30 | 5.36 | 6.05 | 4.95 | 5.23 | 2951898手 | 165767万 | -0.13 | -2.42% |
| 2014-03-31 | 6.02 | 6.38 | 5.31 | 5.36 | 2861347手 | 165339万 | -0.68 | -11.26% |
| 2014-02-28 | 6.12 | 7.25 | 5.85 | 6.04 | 6689023手 | 444281万 | -0.10 | -1.63% |
| 2014-01-30 | 5.45 | 6.76 | 5.41 | 6.14 | 8063256手 | 509318万 | 0.70 | 12.87% |
| 2013-12-31 | 5.75 | 6.09 | 5.23 | 5.44 | 2799337手 | 159561万 | -0.57 | -9.48% |
2319.12 (1.00%)
19664.10 -1.06%
