| 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 | 6.96 | 6.97 | 6.54 | 6.54 | 290448手 | 19612万 | -0.33 | -4.80% |
| 2023-11-30 | 7.07 | 7.23 | 6.78 | 6.87 | 969108手 | 68049万 | -0.21 | -2.97% |
| 2023-10-31 | 6.91 | 7.18 | 6.09 | 7.08 | 916138手 | 61805万 | 0.17 | 2.46% |
| 2023-09-28 | 6.89 | 7.08 | 6.70 | 6.91 | 670678手 | 46320万 | 0.04 | 0.58% |
| 2023-08-31 | 6.67 | 6.99 | 6.47 | 6.87 | 1156706手 | 77747万 | 0.20 | 3.00% |
| 2023-07-31 | 6.11 | 6.73 | 6.05 | 6.67 | 936588手 | 59904万 | 0.55 | 8.99% |
| 2023-06-30 | 6.30 | 6.38 | 5.88 | 6.12 | 359216手 | 21890万 | -0.16 | -2.55% |
| 2022-06-23 | 6.09 | 6.68 | 5.84 | 6.28 | 1009757手 | 62895万 | 0.15 | 2.45% |
| 2022-05-31 | 5.97 | 6.95 | 5.87 | 6.13 | 1048542手 | 66895万 | 0.17 | 2.85% |
| 2022-04-29 | 7.84 | 7.90 | 5.48 | 5.96 | 802721手 | 54521万 | -1.99 | -25.03% |
| 2022-03-31 | 7.99 | 8.22 | 6.78 | 7.95 | 993616手 | 76302万 | -0.07 | -0.87% |
| 2022-02-28 | 7.80 | 8.42 | 7.69 | 8.02 | 530517手 | 42221万 | 0.34 | 4.43% |
| 2022-01-28 | 9.20 | 9.80 | 7.50 | 7.68 | 1292734手 | 116304万 | -1.49 | -16.25% |
| 2021-12-31 | 9.20 | 9.36 | 8.68 | 9.17 | 1103115手 | 100284万 | -0.04 | -0.43% |
| 2021-11-30 | 9.34 | 9.78 | 8.78 | 9.21 | 995347手 | 93124万 | -0.13 | -1.39% |
| 2021-10-29 | 10.50 | 11.05 | 9.13 | 9.34 | 1408470手 | 141268万 | -1.16 | -11.05% |
| 2021-09-30 | 10.23 | 12.10 | 10.11 | 10.50 | 2523338手 | 278214万 | 0.27 | 2.64% |
| 2021-08-31 | 11.30 | 11.74 | 10.05 | 10.23 | 1604650手 | 177531万 | -1.16 | -10.18% |
| 2021-07-30 | 15.00 | 15.13 | 10.68 | 11.39 | 2828981手 | 370258万 | -3.54 | -23.71% |
| 2021-06-30 | 14.95 | 15.43 | 12.90 | 14.93 | 4016439手 | 566585万 | -0.17 | -1.13% |
| 2021-05-31 | 14.08 | 15.67 | 12.60 | 15.10 | 5731978手 | 826370万 | 1.45 | 10.62% |
| 2021-04-30 | 10.60 | 13.90 | 10.47 | 13.65 | 4806311手 | 596671万 | 3.09 | 29.26% |
| 2021-03-31 | 11.02 | 11.18 | 9.87 | 10.56 | 1906543手 | 199188万 | -0.41 | -3.74% |
| 2021-02-26 | 10.63 | 12.08 | 10.07 | 10.97 | 2127099手 | 239252万 | 0.36 | 3.39% |
| 2021-01-29 | 13.81 | 14.23 | 10.41 | 10.61 | 3594970手 | 434226万 | -3.75 | -26.11% |
| 2020-12-31 | 13.52 | 16.50 | 13.23 | 14.36 | 6266315手 | 924565万 | 0.81 | 5.98% |
| 2020-11-30 | 13.12 | 18.85 | 13.08 | 13.55 | 8808550手 | 1393843万 | 0.57 | 4.39% |
| 2020-10-30 | 11.25 | 13.99 | 11.25 | 12.98 | 3737066手 | 472599万 | 1.90 | 17.15% |
| 2020-09-30 | 13.13 | 13.55 | 10.13 | 11.08 | 3009642手 | 351630万 | -2.20 | -16.57% |
| 2020-08-31 | 11.58 | 13.46 | 10.64 | 13.28 | 5640682手 | 682480万 | 1.72 | 14.88% |
| 2020-07-31 | 10.94 | 13.33 | 9.84 | 11.56 | 7376464手 | 822361万 | 0.69 | 6.35% |
| 2020-06-30 | 8.43 | 11.16 | 8.18 | 10.87 | 5518285手 | 529062万 | 2.50 | 29.87% |
| 2020-05-29 | 7.42 | 9.15 | 7.39 | 8.37 | 3153706手 | 262895万 | 0.86 | 11.45% |
| 2020-04-30 | 7.62 | 8.55 | 7.31 | 7.51 | 2230436手 | 179317万 | -0.12 | -1.57% |
| 2020-03-31 | 8.48 | 9.89 | 7.25 | 7.63 | 3796100手 | 326977万 | -0.74 | -8.84% |
| 2020-02-28 | 8.95 | 9.68 | 8.06 | 8.37 | 4262625手 | 386701万 | -1.57 | -15.79% |
| 2020-01-23 | 10.44 | 12.35 | 9.80 | 9.94 | 4665781手 | 523295万 | -0.48 | -4.61% |
| 2019-12-31 | 11.10 | 12.58 | 9.73 | 10.42 | 7104678手 | 794302万 | -0.65 | -5.87% |
| 2019-11-29 | 10.08 | 13.15 | 9.46 | 11.07 | 10415413手 | 1170114万 | 1.13 | 11.37% |
| 2019-10-31 | 8.63 | 14.75 | 8.44 | 9.94 | 9855889手 | 1108916万 | 1.42 | 16.67% |
| 2019-09-30 | 6.24 | 8.96 | 6.21 | 8.52 | 4573996手 | 336483万 | 2.23 | 35.45% |
| 2019-08-30 | 5.95 | 6.67 | 5.57 | 6.29 | 6366697手 | 390036万 | 0.71 | 12.72% |
| 2019-07-31 | 5.35 | 5.58 | 4.91 | 5.58 | 1163534手 | 60149万 | 0.31 | 5.88% |
| 2019-06-28 | 5.34 | 5.56 | 4.83 | 5.27 | 1137461手 | 59267万 | -0.04 | -0.75% |
| 2019-05-31 | 5.45 | 5.60 | 4.92 | 5.31 | 2107847手 | 111760万 | -0.34 | -6.02% |
| 2019-04-30 | 5.47 | 7.25 | 5.45 | 5.65 | 5209075手 | 314139万 | 0.23 | 4.24% |
| 2019-03-29 | 4.99 | 6.35 | 4.94 | 5.42 | 4588663手 | 258047万 | 0.47 | 9.49% |
| 2019-02-28 | 4.31 | 5.06 | 4.31 | 4.95 | 1175301手 | 56323万 | 0.69 | 16.20% |
| 2019-01-31 | 4.58 | 5.29 | 4.15 | 4.26 | 1365198手 | 65514万 | -0.33 | -7.19% |
| 2018-12-28 | 4.81 | 5.49 | 4.57 | 4.59 | 1929702手 | 97411万 | -0.07 | -1.50% |
| 2018-11-30 | 4.55 | 5.53 | 4.51 | 4.66 | 2407426手 | 120942万 | 0.11 | 2.42% |
| 2018-10-31 | 5.03 | 5.13 | 4.00 | 4.55 | 1273900手 | 59032万 | -0.50 | -9.90% |
| 2018-09-28 | 5.00 | 5.37 | 4.86 | 5.05 | 1984718手 | 101902万 | -0.05 | -0.98% |
| 2018-08-31 | 4.78 | 6.44 | 4.56 | 5.10 | 4936388手 | 266147万 | 0.26 | 5.37% |
| 2018-07-31 | 4.90 | 5.29 | 4.43 | 4.84 | 1430400手 | 68682万 | -0.05 | -1.02% |
| 2018-06-29 | 5.59 | 5.98 | 4.63 | 4.89 | 1517786手 | 81144万 | -0.67 | -12.05% |
| 2018-05-31 | 7.60 | 7.95 | 5.40 | 5.56 | 4099937手 | 291778万 | -1.70 | -23.42% |
| 2018-04-27 | 6.38 | 7.26 | 5.83 | 7.26 | 1091042手 | 71838万 | 0.91 | 14.33% |
| 2017-12-15 | 5.99 | 6.45 | 5.50 | 6.35 | 1064102手 | 65112万 | 0.40 | 6.72% |
| 2017-11-30 | 6.25 | 7.28 | 5.88 | 5.95 | 2295699手 | 151243万 | -0.29 | -4.65% |
| 2017-10-31 | 6.89 | 7.05 | 6.14 | 6.24 | 901913手 | 59575万 | -0.59 | -8.64% |
| 2017-09-29 | 7.13 | 7.36 | 6.80 | 6.83 | 1592027手 | 113378万 | -0.28 | -3.94% |
| 2017-08-31 | 7.72 | 7.76 | 7.07 | 7.11 | 2355340手 | 172936万 | -0.69 | -8.85% |
| 2017-07-31 | 8.99 | 9.67 | 6.93 | 7.80 | 9560220手 | 820041万 | -1.46 | -15.77% |
| 2017-06-30 | 7.12 | 9.27 | 6.02 | 9.26 | 6532793手 | 504740万 | 2.19 | 30.98% |
| 2017-05-31 | 10.22 | 11.60 | 7.01 | 7.07 | 7780947手 | 799388万 | -3.08 | -30.34% |
| 2017-04-28 | 10.61 | 11.40 | 9.44 | 10.15 | 2675051手 | 285267万 | -0.53 | -4.96% |
| 2017-03-31 | 10.15 | 12.80 | 10.11 | 10.68 | 8744495手 | 1021660万 | 0.53 | 5.22% |
| 2017-02-28 | 10.81 | 11.85 | 9.89 | 10.15 | 4944419手 | 544257万 | -0.73 | -6.71% |
| 2017-01-26 | 10.64 | 11.84 | 9.25 | 10.88 | 4288687手 | 467668万 | 0.24 | 2.26% |
| 2016-12-30 | 10.21 | 11.13 | 8.65 | 10.64 | 2824024手 | 281973万 | 0.49 | 4.83% |
| 2016-11-30 | 10.20 | 11.79 | 9.95 | 10.15 | 3681138手 | 393566万 | 0.25 | 2.52% |
| 2016-10-28 | 8.69 | 10.12 | 8.69 | 9.90 | 2963745手 | 276841万 | 1.26 | 14.58% |
| 2016-09-30 | 8.95 | 9.50 | 8.35 | 8.64 | 4447136手 | 393787万 | -0.32 | -3.57% |
| 2016-08-31 | 7.62 | 9.19 | 7.25 | 8.96 | 4820547手 | 398403万 | 1.28 | 16.67% |
| 2016-07-29 | 7.82 | 8.80 | 7.41 | 7.68 | 4982934手 | 402650万 | -0.15 | -1.92% |
| 2016-06-30 | 6.82 | 8.46 | 6.82 | 7.83 | 4199551手 | 322880万 | 0.25 | 3.30% |
| 2016-03-16 | 6.05 | 7.58 | 5.90 | 7.58 | 1666616手 | 111733万 | 1.59 | 26.54% |
| 2016-02-29 | 6.00 | 7.38 | 5.84 | 5.99 | 1865318手 | 124037万 | -0.06 | -0.99% |
| 2016-01-29 | 10.60 | 10.79 | 5.62 | 6.05 | 3107648手 | 240765万 | -4.55 | -42.92% |
| 2015-12-31 | 8.30 | 11.76 | 8.08 | 10.60 | 6007977手 | 598292万 | 2.30 | 27.71% |
| 2015-11-30 | 7.45 | 9.30 | 7.20 | 8.30 | 4289137手 | 357416万 | 0.68 | 8.92% |
| 2015-10-30 | 6.16 | 8.18 | 6.13 | 7.62 | 4421745手 | 314805万 | 1.56 | 25.74% |
| 2015-09-30 | 6.23 | 6.75 | 5.40 | 6.06 | 3456146手 | 212056万 | -0.19 | -3.04% |
| 2015-08-31 | 7.91 | 10.25 | 5.58 | 6.25 | 6172839手 | 510157万 | -1.79 | -22.26% |
| 2015-07-31 | 11.66 | 12.16 | 7.09 | 8.04 | 4104567手 | 388183万 | -3.97 | -33.06% |
| 2015-06-30 | 13.21 | 17.97 | 10.47 | 12.01 | 4725274手 | 722688万 | -1.19 | -9.02% |
| 2015-05-29 | 10.02 | 14.50 | 9.32 | 13.20 | 4266353手 | 491494万 | 2.91 | 29.39% |
| 2015-04-30 | 9.50 | 10.85 | 8.79 | 9.90 | 4688442手 | 467711万 | 0.37 | 3.88% |
| 2015-03-31 | 7.23 | 9.86 | 7.22 | 9.53 | 4756383手 | 394201万 | 1.62 | 22.41% |
| 2015-02-27 | 6.48 | 7.58 | 6.48 | 7.23 | 1635147手 | 115113万 | 0.66 | 10.05% |
| 2015-01-29 | 6.31 | 6.80 | 6.07 | 6.57 | 1329488手 | 85411万 | 0.28 | 4.45% |
| 2014-12-31 | 7.36 | 7.54 | 6.16 | 6.29 | 2183563手 | 156571万 | -1.08 | -14.65% |
| 2014-11-28 | 7.10 | 7.75 | 7.03 | 7.37 | 1999824手 | 147256万 | 0.02 | 0.28% |
| 2014-10-30 | 7.23 | 7.70 | 6.88 | 7.10 | 1205256手 | 87794万 | 0.23 | 3.21% |
| 2014-09-30 | 6.67 | 7.26 | 6.57 | 7.17 | 1697664手 | 117308万 | 0.53 | 7.98% |
| 2014-08-22 | 7.00 | 7.36 | 6.58 | 6.64 | 3402870手 | 235850万 | 0.28 | 4.40% |
| 2014-04-01 | 6.19 | 6.38 | 6.15 | 6.36 | 43951手 | 2768万 | 0.13 | 2.09% |
| 2014-03-31 | 6.39 | 7.42 | 6.12 | 6.23 | 2332226手 | 156856万 | -0.22 | -3.41% |
| 2014-02-28 | 6.58 | 7.58 | 6.16 | 6.45 | 1957861手 | 134655万 | -0.10 | -1.53% |
| 2014-01-30 | 6.28 | 6.70 | 5.80 | 6.55 | 1448035手 | 91338万 | 0.23 | 3.64% |
| 2013-12-31 | 6.70 | 6.70 | 5.70 | 6.32 | 936094手 | 57694万 | -0.49 | -7.20% |
2319.12 (1.00%)
19664.10 -1.06%
