| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 7.96 | 8.25 | 7.72 | 7.89 | 586700手 | 46838万 | -0.07 | -0.88% |
| 2023-08-31 | 8.90 | 8.93 | 7.64 | 7.96 | 778936手 | 64703万 | -0.94 | -10.56% |
| 2023-07-31 | 9.17 | 9.93 | 8.68 | 8.90 | 1521876手 | 139694万 | -0.25 | -2.73% |
| 2023-06-30 | 9.02 | 9.37 | 8.81 | 9.15 | 786687手 | 71470万 | 0.04 | 0.44% |
| 2022-06-23 | 8.90 | 9.35 | 8.38 | 9.11 | 2331552手 | 207117万 | -0.04 | -0.44% |
| 2022-05-31 | 7.24 | 9.20 | 7.04 | 9.15 | 3497199手 | 285589万 | 1.91 | 26.38% |
| 2022-04-29 | 9.84 | 10.28 | 6.51 | 7.24 | 2373652手 | 199816万 | -2.65 | -26.80% |
| 2022-03-31 | 12.10 | 12.55 | 9.28 | 9.89 | 5366920手 | 579899万 | -2.37 | -19.33% |
| 2022-02-28 | 11.30 | 13.12 | 10.92 | 12.26 | 6839211手 | 813870万 | 1.23 | 11.15% |
| 2022-01-28 | 9.99 | 12.40 | 8.95 | 11.03 | 8313945手 | 903850万 | 1.03 | 10.30% |
| 2021-12-31 | 11.00 | 11.53 | 9.59 | 10.00 | 5716516手 | 600281万 | -1.14 | -10.23% |
| 2021-11-30 | 8.85 | 11.99 | 8.17 | 11.14 | 8467108手 | 832889万 | 2.28 | 25.73% |
| 2021-10-29 | 11.21 | 11.47 | 8.45 | 8.86 | 5450299手 | 518733万 | -2.02 | -18.57% |
| 2021-09-30 | 7.64 | 13.20 | 7.41 | 10.88 | 10229734手 | 1086963万 | 3.22 | 42.04% |
| 2021-08-31 | 6.61 | 7.89 | 6.54 | 7.66 | 2361432手 | 175032万 | 1.02 | 15.36% |
| 2021-07-30 | 7.26 | 7.33 | 6.36 | 6.64 | 1319740手 | 91624万 | -0.65 | -8.92% |
| 2021-06-30 | 7.35 | 7.69 | 6.97 | 7.29 | 1166348手 | 84841万 | -0.03 | -0.41% |
| 2021-05-31 | 7.18 | 7.66 | 7.06 | 7.32 | 1260597手 | 92777万 | 0.22 | 3.10% |
| 2021-04-30 | 6.92 | 7.49 | 6.73 | 7.10 | 1315623手 | 94162万 | 0.20 | 2.90% |
| 2021-03-31 | 6.40 | 7.59 | 6.40 | 6.90 | 2145593手 | 154050万 | 0.56 | 8.83% |
| 2021-02-26 | 6.61 | 6.66 | 5.89 | 6.34 | 696684手 | 43738万 | -0.27 | -4.08% |
| 2021-01-29 | 8.13 | 8.37 | 6.50 | 6.61 | 1917631手 | 144136万 | -1.50 | -18.50% |
| 2020-12-31 | 7.06 | 8.40 | 7.01 | 8.11 | 2873423手 | 225676万 | 1.08 | 15.36% |
| 2020-11-30 | 7.03 | 7.32 | 6.91 | 7.03 | 897555手 | 63802万 | -0.03 | -0.42% |
| 2020-10-30 | 7.50 | 7.91 | 7.04 | 7.06 | 842928手 | 64195万 | -0.31 | -4.21% |
| 2020-09-30 | 8.45 | 8.50 | 7.21 | 7.37 | 1316328手 | 102771万 | -1.08 | -12.78% |
| 2020-08-31 | 8.64 | 9.25 | 8.16 | 8.45 | 3047096手 | 262887万 | -0.12 | -1.40% |
| 2020-07-31 | 7.97 | 9.52 | 7.74 | 8.57 | 5372878手 | 457210万 | 0.74 | 9.45% |
| 2020-06-30 | 7.41 | 8.08 | 7.02 | 7.83 | 2350706手 | 179054万 | 0.45 | 6.10% |
| 2020-05-29 | 8.05 | 9.09 | 7.16 | 7.38 | 4550358手 | 375873万 | -0.86 | -10.44% |
| 2020-04-30 | 6.84 | 8.72 | 6.69 | 8.24 | 8965891手 | 681568万 | 1.26 | 18.05% |
| 2020-03-31 | 5.35 | 10.48 | 5.33 | 6.98 | 12822147手 | 1049412万 | 1.67 | 31.45% |
| 2020-02-28 | 5.16 | 5.83 | 4.65 | 5.31 | 1448170手 | 77424万 | -0.42 | -7.33% |
| 2020-01-23 | 5.76 | 6.18 | 5.68 | 5.73 | 990123手 | 59070万 | -0.03 | -0.52% |
| 2019-12-31 | 5.57 | 5.92 | 5.53 | 5.76 | 782345手 | 44685万 | 0.18 | 3.23% |
| 2019-11-29 | 5.95 | 6.06 | 5.49 | 5.58 | 780925手 | 45140万 | -0.33 | -5.58% |
| 2019-10-31 | 5.51 | 6.24 | 5.40 | 5.91 | 1287753手 | 76059万 | 0.43 | 7.85% |
| 2019-09-30 | 5.41 | 6.25 | 5.37 | 5.48 | 1482121手 | 86932万 | 0.06 | 1.11% |
| 2019-08-30 | 5.86 | 5.88 | 5.10 | 5.42 | 1030089手 | 56416万 | -0.44 | -7.51% |
| 2019-07-31 | 5.88 | 6.00 | 5.38 | 5.86 | 1203627手 | 69440万 | 0.05 | 0.86% |
| 2019-06-28 | 5.55 | 6.48 | 5.07 | 5.81 | 1856565手 | 108360万 | 0.25 | 4.50% |
| 2019-05-31 | 6.05 | 6.43 | 5.45 | 5.56 | 1551443手 | 92380万 | -1.15 | -17.14% |
| 2019-04-30 | 7.30 | 8.28 | 6.60 | 6.71 | 4517607手 | 341727万 | -0.63 | -8.58% |
| 2019-03-29 | 6.99 | 8.68 | 6.55 | 7.34 | 8827327手 | 667027万 | 0.44 | 6.38% |
| 2019-02-28 | 5.85 | 7.48 | 5.70 | 6.90 | 4850423手 | 324236万 | 1.31 | 23.43% |
| 2019-01-31 | 6.62 | 8.35 | 5.32 | 5.59 | 9898431手 | 704289万 | -0.97 | -14.79% |
| 2018-12-28 | 5.16 | 7.28 | 5.11 | 6.56 | 8637278手 | 527583万 | 1.55 | 30.94% |
| 2018-11-30 | 3.98 | 6.09 | 3.91 | 5.01 | 6963496手 | 353425万 | 1.01 | 25.25% |
| 2018-10-31 | 4.50 | 4.52 | 3.32 | 4.00 | 2392843手 | 93538万 | -0.62 | -13.42% |
| 2018-09-28 | 4.09 | 5.18 | 4.00 | 4.62 | 5328709手 | 248935万 | 0.54 | 13.23% |
| 2018-08-31 | 4.81 | 4.88 | 4.07 | 4.08 | 2918666手 | 129180万 | -0.75 | -15.53% |
| 2018-07-31 | 4.82 | 6.18 | 4.68 | 4.83 | 7767477手 | 419967万 | -0.07 | -1.43% |
| 2018-06-29 | 5.63 | 5.76 | 4.30 | 4.90 | 3238889手 | 164079万 | -0.75 | -13.27% |
| 2018-05-31 | 6.70 | 7.19 | 5.57 | 5.65 | 3481588手 | 227284万 | -1.00 | -15.04% |
| 2018-04-27 | 8.09 | 8.24 | 6.63 | 6.65 | 3211802手 | 239838万 | -1.46 | -18.00% |
| 2018-03-30 | 8.79 | 9.92 | 7.33 | 8.11 | 8447771手 | 752822万 | -0.69 | -7.84% |
| 2018-02-28 | 8.76 | 9.64 | 7.88 | 8.80 | 2911508手 | 241373万 | 0.04 | 0.46% |
| 2018-01-31 | 12.21 | 12.25 | 8.76 | 8.76 | 5377893手 | 598660万 | -3.50 | -28.55% |
| 2017-12-29 | 18.78 | 18.78 | 11.91 | 12.26 | 7163263手 | 920560万 | -29.58 | -70.70% |
| 2017-03-01 | 41.84 | 41.84 | 41.84 | 41.84 | 14664手 | 6135万 | -4.65 | -10.00% |
| 2017-02-28 | 52.99 | 54.56 | 46.49 | 46.49 | 787705手 | 400109万 | -6.49 | -12.25% |
| 2017-01-26 | 48.30 | 53.10 | 43.19 | 52.98 | 815215手 | 396713万 | 4.80 | 9.96% |
| 2016-12-30 | 40.75 | 50.82 | 40.00 | 48.18 | 2095551手 | 962555万 | 7.39 | 18.12% |
| 2016-11-30 | 35.15 | 42.51 | 31.78 | 40.79 | 2498980手 | 980458万 | 3.29 | 8.77% |
| 2016-10-28 | 29.47 | 39.43 | 27.50 | 37.50 | 2717999手 | 939230万 | 7.50 | 25.00% |
| 2016-09-30 | 25.90 | 30.01 | 23.80 | 30.00 | 1558042手 | 418606万 | 4.17 | 16.14% |
| 2016-08-31 | 20.62 | 26.05 | 19.15 | 25.83 | 1650580手 | 367518万 | 5.20 | 25.21% |
| 2016-07-29 | 19.65 | 20.94 | 18.52 | 20.63 | 1437519手 | 283519万 | 1.14 | 5.85% |
| 2016-06-30 | 18.44 | 20.35 | 17.40 | 19.49 | 1165461手 | 223809万 | 1.07 | 5.81% |
| 2016-05-31 | 20.01 | 21.79 | 16.00 | 18.42 | 1362305手 | 249287万 | -1.60 | -7.99% |
| 2016-04-29 | 18.00 | 22.29 | 17.50 | 20.02 | 1441883手 | 285072万 | 2.13 | 11.91% |
| 2016-03-31 | 14.03 | 18.25 | 13.55 | 17.89 | 1182871手 | 191727万 | 2.30 | 14.75% |
| 2016-02-25 | 13.50 | 16.00 | 12.87 | 15.59 | 558227手 | 82105万 | 2.03 | 14.97% |
| 2016-01-29 | 17.98 | 18.05 | 12.20 | 13.56 | 1125100手 | 163537万 | -4.44 | -24.67% |
| 2015-12-31 | 16.58 | 19.20 | 15.54 | 18.00 | 1825092手 | 321084万 | 1.23 | 7.33% |
| 2015-11-30 | 13.85 | 19.11 | 13.42 | 16.77 | 2403896手 | 393401万 | 2.57 | 18.10% |
| 2015-10-30 | 11.40 | 15.47 | 11.35 | 14.20 | 2193023手 | 300548万 | 3.03 | 27.13% |
| 2015-09-30 | 11.76 | 12.50 | 9.80 | 11.17 | 1486422手 | 167130万 | -0.79 | -6.61% |
| 2015-08-31 | 13.09 | 16.92 | 9.97 | 11.96 | 2957523手 | 427732万 | -1.09 | -8.35% |
| 2015-07-31 | 18.06 | 18.82 | 9.20 | 13.05 | 3561877手 | 498161万 | -5.37 | -29.15% |
| 2015-06-30 | 23.10 | 29.59 | 16.00 | 18.42 | 2101896手 | 529097万 | -4.24 | -18.71% |
| 2015-05-29 | 23.08 | 26.50 | 20.70 | 22.66 | 1327850手 | 312011万 | 0.50 | 2.20% |
| 2015-04-30 | 18.50 | 25.20 | 18.30 | 22.72 | 1935128手 | 409765万 | 4.29 | 23.28% |
| 2015-03-31 | 16.80 | 18.92 | 16.27 | 18.43 | 1853878手 | 326843万 | 1.86 | 11.18% |
| 2015-02-27 | 16.28 | 16.81 | 15.17 | 16.64 | 368617手 | 59530万 | 0.18 | 1.11% |
| 2015-01-29 | 14.82 | 17.70 | 14.30 | 16.26 | 750836手 | 120406万 | 1.40 | 9.42% |
| 2014-12-31 | 18.79 | 19.48 | 13.98 | 14.86 | 753571手 | 131158万 | -4.00 | -21.21% |
| 2014-11-28 | 15.81 | 19.03 | 15.55 | 18.86 | 598421手 | 100111万 | 0.11 | 0.69% |
| 2014-10-30 | 15.79 | 16.19 | 15.02 | 16.00 | 477837手 | 74601万 | -0.65 | -4.05% |
| 2014-09-30 | 12.85 | 16.97 | 12.79 | 16.03 | 905726手 | 133719万 | 2.60 | 19.36% |
| 2014-08-22 | 13.11 | 14.35 | 12.91 | 13.43 | 867489手 | 117782万 | 0.33 | 2.52% |
| 2014-07-31 | 13.06 | 13.70 | 12.18 | 13.10 | 283296手 | 36999万 | 0.18 | 1.39% |
| 2014-06-30 | 12.05 | 13.29 | 12.05 | 12.92 | 252560手 | 32508万 | 0.66 | 5.46% |
| 2014-05-30 | 11.52 | 12.29 | 11.19 | 12.08 | 82804手 | 9707万 | 0.55 | 4.77% |
| 2014-04-30 | 12.03 | 13.19 | 11.20 | 11.53 | 274763手 | 34379万 | -0.48 | -4.00% |
| 2014-03-31 | 13.91 | 13.98 | 11.90 | 12.01 | 451371手 | 58574万 | -2.03 | -14.46% |
| 2014-02-28 | 13.39 | 16.16 | 13.34 | 14.04 | 1433572手 | 210976万 | 0.53 | 3.92% |
| 2014-01-30 | 11.87 | 13.60 | 11.82 | 13.51 | 428412手 | 54651万 | 1.69 | 14.30% |
| 2013-12-31 | 13.67 | 14.58 | 11.63 | 11.82 | 571570手 | 75440万 | -2.13 | -15.27% |
| 2013-11-29 | 11.90 | 14.19 | 11.14 | 13.95 | 581755手 | 74726万 | 2.04 | 17.13% |
| 2013-10-31 | 13.24 | 14.29 | 11.45 | 11.91 | 433466手 | 58207万 | -1.23 | -9.36% |
2319.12 (1.00%)
19664.10 -1.06%
