| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-27 | 5.33 | 5.48 | 5.07 | 5.22 | 1213254手 | 64174万 | -0.11 | -2.06% |
| 2023-08-31 | 6.08 | 6.20 | 5.22 | 5.33 | 2567094手 | 146500万 | -0.73 | -12.05% |
| 2023-07-31 | 6.07 | 6.26 | 5.68 | 6.06 | 3144045手 | 188677万 | 0.00 | 0.00% |
| 2023-06-30 | 5.77 | 6.26 | 5.74 | 6.06 | 1489791手 | 89435万 | 0.56 | 10.18% |
| 2022-06-23 | 5.21 | 6.05 | 4.91 | 5.50 | 5603382手 | 298459万 | 0.26 | 4.96% |
| 2022-05-31 | 4.50 | 5.24 | 4.02 | 5.24 | 1759455手 | 80263万 | 0.94 | 21.86% |
| 2022-04-29 | 5.48 | 5.78 | 3.86 | 4.30 | 2847523手 | 141730万 | -1.23 | -22.24% |
| 2022-03-31 | 5.91 | 6.30 | 5.29 | 5.53 | 3676519手 | 214533万 | -0.39 | -6.59% |
| 2022-02-28 | 5.92 | 6.22 | 5.80 | 5.92 | 1656607手 | 99390万 | 0.06 | 1.02% |
| 2022-01-28 | 7.00 | 7.20 | 5.67 | 5.86 | 2943178手 | 190193万 | -1.14 | -16.29% |
| 2021-12-31 | 6.64 | 7.40 | 6.02 | 7.00 | 7989247手 | 543992万 | 0.35 | 5.26% |
| 2021-11-30 | 5.99 | 7.19 | 5.52 | 6.65 | 11493774手 | 725951万 | 0.66 | 11.02% |
| 2021-10-29 | 6.26 | 6.44 | 4.85 | 5.99 | 7253351手 | 418887万 | -0.24 | -3.85% |
| 2021-09-30 | 4.98 | 6.70 | 4.87 | 6.23 | 10860391手 | 620966万 | 1.31 | 26.63% |
| 2021-08-31 | 4.00 | 5.38 | 3.98 | 4.92 | 5169380手 | 243912万 | 0.92 | 23.00% |
| 2021-07-30 | 4.38 | 4.48 | 3.91 | 4.00 | 1883376手 | 79778万 | -0.39 | -8.88% |
| 2021-06-30 | 4.72 | 5.14 | 4.32 | 4.39 | 3445653手 | 163145万 | -0.36 | -7.58% |
| 2021-05-31 | 4.61 | 5.30 | 4.43 | 4.75 | 4400656手 | 212854万 | 0.10 | 2.15% |
| 2021-04-30 | 4.80 | 4.86 | 4.26 | 4.65 | 1925224手 | 88857万 | -0.19 | -3.93% |
| 2021-03-31 | 4.49 | 5.00 | 4.41 | 4.84 | 2346904手 | 111963万 | 0.38 | 8.52% |
| 2021-02-26 | 4.09 | 4.53 | 3.99 | 4.46 | 981627手 | 41724万 | 0.35 | 8.52% |
| 2021-01-29 | 4.02 | 4.45 | 3.83 | 4.11 | 1528411手 | 63541万 | 0.11 | 2.75% |
| 2020-12-31 | 4.41 | 4.42 | 3.70 | 4.00 | 1457998手 | 59380万 | -0.42 | -9.50% |
| 2020-11-30 | 4.37 | 4.57 | 3.99 | 4.42 | 1760685手 | 76690万 | 0.05 | 1.14% |
| 2020-10-30 | 4.30 | 4.54 | 4.19 | 4.37 | 1358364手 | 59376万 | 0.12 | 2.82% |
| 2020-09-30 | 4.36 | 5.18 | 4.13 | 4.25 | 4155698手 | 194276万 | -0.18 | -4.06% |
| 2020-08-31 | 3.65 | 4.47 | 3.55 | 4.43 | 4079750手 | 161007万 | 0.79 | 21.70% |
| 2020-07-31 | 2.94 | 3.95 | 2.89 | 3.64 | 4112634手 | 144193万 | 0.73 | 25.09% |
| 2020-06-30 | 2.71 | 2.93 | 2.69 | 2.91 | 2054002手 | 57529万 | 0.22 | 8.18% |
| 2020-05-29 | 2.66 | 2.97 | 2.53 | 2.69 | 3993802手 | 109097万 | -0.11 | -3.93% |
| 2020-04-30 | 3.33 | 3.86 | 2.80 | 2.80 | 6017873手 | 208398万 | -0.63 | -18.37% |
| 2020-03-31 | 5.02 | 6.31 | 3.40 | 3.43 | 18532752手 | 881417万 | -1.52 | -30.71% |
| 2020-02-28 | 2.71 | 6.40 | 2.44 | 4.95 | 9751962手 | 511828万 | 1.94 | 64.45% |
| 2020-01-23 | 3.20 | 3.36 | 2.98 | 3.01 | 1502672手 | 48824万 | -0.18 | -5.64% |
| 2019-12-31 | 3.10 | 3.35 | 3.06 | 3.19 | 1781952手 | 56625万 | 0.07 | 2.24% |
| 2019-11-29 | 3.41 | 3.47 | 3.07 | 3.12 | 1006002手 | 32701万 | -0.29 | -8.50% |
| 2019-10-31 | 4.20 | 4.39 | 3.39 | 3.41 | 1354965手 | 53231万 | -0.79 | -18.81% |
| 2019-09-30 | 3.89 | 4.54 | 3.88 | 4.20 | 2273860手 | 97318万 | 0.32 | 8.25% |
| 2019-08-30 | 4.11 | 4.15 | 3.60 | 3.88 | 1191222手 | 46635万 | -0.23 | -5.60% |
| 2019-07-31 | 4.52 | 4.65 | 3.96 | 4.11 | 1133784手 | 48275万 | -0.34 | -7.64% |
| 2019-06-28 | 4.68 | 5.01 | 4.28 | 4.45 | 1566368手 | 71100万 | -0.25 | -5.32% |
| 2019-05-31 | 5.10 | 5.74 | 4.62 | 4.70 | 4706820手 | 244306万 | -0.57 | -10.82% |
| 2019-04-30 | 4.70 | 5.85 | 4.63 | 5.27 | 4700729手 | 241769万 | 0.70 | 15.32% |
| 2019-03-29 | 4.13 | 5.34 | 4.05 | 4.57 | 4310788手 | 201434万 | 0.45 | 10.92% |
| 2019-02-28 | 3.38 | 4.47 | 3.35 | 4.12 | 1655607手 | 64277万 | 0.75 | 22.25% |
| 2019-01-31 | 3.91 | 4.57 | 3.27 | 3.37 | 1788078手 | 71582万 | -0.54 | -13.81% |
| 2018-12-28 | 4.50 | 4.58 | 3.85 | 3.91 | 825792手 | 35227万 | -0.50 | -11.34% |
| 2018-11-30 | 4.07 | 4.78 | 4.07 | 4.41 | 1405605手 | 62119万 | 0.35 | 8.62% |
| 2018-10-31 | 4.94 | 4.94 | 3.69 | 4.06 | 474851手 | 19908万 | -0.91 | -18.31% |
| 2018-09-28 | 4.93 | 5.26 | 4.74 | 4.97 | 376277手 | 18552万 | 0.05 | 1.02% |
| 2018-08-31 | 5.24 | 5.30 | 4.84 | 4.92 | 466517手 | 23558万 | -0.28 | -5.38% |
| 2018-07-31 | 5.18 | 5.36 | 4.83 | 5.20 | 548530手 | 28066万 | 0.02 | 0.39% |
| 2018-06-29 | 6.72 | 6.74 | 4.92 | 5.18 | 465658手 | 26638万 | -1.53 | -22.80% |
| 2018-05-31 | 6.96 | 7.52 | 6.70 | 6.71 | 565947手 | 40660万 | -0.24 | -3.45% |
| 2018-04-27 | 6.76 | 7.52 | 6.62 | 6.95 | 820471手 | 58389万 | 0.13 | 1.91% |
| 2018-03-30 | 6.42 | 6.91 | 6.03 | 6.82 | 659046手 | 42801万 | 0.40 | 6.23% |
| 2018-02-28 | 6.53 | 6.95 | 5.55 | 6.42 | 389736手 | 23865万 | -0.13 | -1.99% |
| 2018-01-31 | 6.68 | 7.01 | 6.47 | 6.55 | 501754手 | 33594万 | -0.13 | -1.95% |
| 2017-12-29 | 7.28 | 7.51 | 6.54 | 6.68 | 467649手 | 32989万 | -0.61 | -8.37% |
| 2017-11-30 | 8.15 | 8.15 | 7.07 | 7.29 | 816962手 | 62596万 | -0.85 | -10.44% |
| 2017-10-25 | 7.60 | 8.16 | 7.41 | 8.14 | 662305手 | 51925万 | 0.59 | 7.82% |
| 2017-09-29 | 8.10 | 8.19 | 7.33 | 7.55 | 903991手 | 71407万 | -0.56 | -6.91% |
| 2017-08-31 | 8.12 | 8.43 | 7.70 | 8.11 | 1409508手 | 113908万 | -0.04 | -0.49% |
| 2017-07-31 | 9.05 | 9.05 | 8.08 | 8.15 | 835838手 | 68917万 | -1.91 | -18.99% |
| 2017-03-03 | 9.52 | 10.10 | 9.52 | 10.06 | 462546手 | 45485万 | 0.50 | 5.23% |
| 2017-02-28 | 9.25 | 9.93 | 8.91 | 9.56 | 2420524手 | 225593万 | 0.30 | 3.24% |
| 2017-01-26 | 8.76 | 9.35 | 8.00 | 9.26 | 1895200手 | 166942万 | 0.53 | 6.07% |
| 2016-12-30 | 8.73 | 8.90 | 7.80 | 8.73 | 1685950手 | 140900万 | -0.01 | -0.11% |
| 2016-11-30 | 7.80 | 9.50 | 7.76 | 8.74 | 3596899手 | 311541万 | 0.72 | 8.98% |
| 2016-10-28 | 7.71 | 8.14 | 7.67 | 8.02 | 1029473手 | 81482万 | 0.28 | 3.62% |
| 2016-09-30 | 7.84 | 7.98 | 7.45 | 7.74 | 1167085手 | 90582万 | -0.11 | -1.40% |
| 2016-08-31 | 8.45 | 8.48 | 7.74 | 7.85 | 1607293手 | 129443万 | -0.93 | -10.59% |
| 2016-07-07 | 8.58 | 8.89 | 8.30 | 8.78 | 895284手 | 77109万 | 0.17 | 1.97% |
| 2016-06-30 | 7.13 | 8.98 | 7.12 | 8.61 | 6118895手 | 507372万 | 1.46 | 20.42% |
| 2016-05-31 | 7.27 | 7.59 | 6.56 | 7.15 | 1167787手 | 81686万 | -0.12 | -1.65% |
| 2016-04-29 | 7.82 | 8.16 | 7.11 | 7.27 | 1889267手 | 146464万 | -0.52 | -6.67% |
| 2016-03-31 | 6.68 | 8.26 | 6.64 | 7.79 | 2315150手 | 171587万 | 1.15 | 17.32% |
| 2016-02-29 | 6.72 | 7.86 | 6.48 | 6.64 | 1324619手 | 97849万 | -0.05 | -0.75% |
| 2016-01-29 | 10.39 | 10.39 | 6.41 | 6.69 | 1908362手 | 155637万 | -3.72 | -35.73% |
| 2015-12-31 | 9.88 | 10.80 | 9.09 | 10.41 | 3281891手 | 329097万 | 0.53 | 5.36% |
| 2015-11-30 | 9.65 | 11.70 | 9.20 | 9.88 | 6582369手 | 694166万 | -0.12 | -1.20% |
| 2015-10-30 | 7.82 | 11.09 | 7.80 | 10.00 | 5205582手 | 512025万 | 2.21 | 28.37% |
| 2015-09-30 | 8.46 | 8.99 | 6.98 | 7.79 | 3212034手 | 255505万 | -0.77 | -8.99% |
| 2015-08-31 | 10.65 | 13.77 | 7.54 | 8.56 | 7473548手 | 861344万 | -2.23 | -20.67% |
| 2015-07-29 | 11.58 | 12.10 | 7.05 | 10.79 | 6878993手 | 701001万 | -12.32 | -53.31% |
| 2015-06-30 | 23.30 | 34.91 | 18.96 | 23.11 | 2520567手 | 727869万 | 1.93 | 9.11% |
| 2015-05-29 | 15.91 | 21.18 | 15.91 | 21.18 | 3834手 | 745万 | 4.79 | 33.13% |
| 2015-03-03 | 13.85 | 14.87 | 13.76 | 14.46 | 327902手 | 46994万 | 0.72 | 5.24% |
| 2015-02-27 | 13.25 | 13.83 | 12.75 | 13.74 | 455402手 | 60850万 | 0.00 | 0.00% |
| 2015-01-29 | 13.55 | 14.20 | 12.50 | 13.73 | 1342025手 | 179879万 | 0.22 | 1.63% |
| 2014-12-31 | 14.97 | 17.44 | 13.10 | 13.51 | 2973197手 | 466441万 | -1.36 | -9.15% |
| 2014-11-28 | 13.60 | 15.18 | 13.48 | 14.87 | 760916手 | 108513万 | 0.13 | 0.96% |
| 2014-10-30 | 13.87 | 13.87 | 12.95 | 13.50 | 326379手 | 43779万 | -0.16 | -1.16% |
| 2014-09-30 | 12.46 | 14.04 | 12.33 | 13.85 | 513416手 | 66480万 | 1.25 | 9.92% |
| 2014-08-22 | 11.76 | 12.78 | 11.68 | 12.60 | 949891手 | 115656万 | 0.83 | 7.05% |
| 2014-07-31 | 11.32 | 11.88 | 11.04 | 11.77 | 442566手 | 50814万 | 0.42 | 3.70% |
| 2014-06-30 | 10.66 | 11.82 | 10.60 | 11.35 | 403324手 | 44929万 | 0.21 | 1.96% |
| 2014-05-30 | 11.36 | 11.44 | 10.50 | 10.71 | 462183手 | 51126万 | -0.58 | -5.14% |
| 2014-04-30 | 13.37 | 13.95 | 11.25 | 11.29 | 448302手 | 57390万 | -2.08 | -15.56% |
| 2014-03-31 | 13.90 | 14.39 | 13.24 | 13.37 | 524423手 | 73151万 | -0.46 | -3.33% |
| 2014-02-28 | 13.58 | 15.16 | 13.39 | 13.83 | 687761手 | 99301万 | 0.14 | 1.02% |
| 2014-01-30 | 14.66 | 14.90 | 13.16 | 13.69 | 510885手 | 70869万 | -0.97 | -6.62% |
| 2013-12-31 | 14.50 | 15.13 | 13.67 | 14.66 | 693115手 | 100447万 | -0.34 | -2.27% |
| 2013-11-29 | 13.95 | 15.15 | 12.89 | 15.00 | 853943手 | 120802万 | 0.95 | 6.76% |
| 2013-10-31 | 14.82 | 16.61 | 13.42 | 14.05 | 1533491手 | 238315万 | -0.58 | -3.96% |
| 2013-09-30 | 14.78 | 15.87 | 14.61 | 14.63 | 785979手 | 119200万 | -0.18 | -1.22% |
2319.12 (1.00%)
19664.10 -1.06%
