| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-21 | 7.82 | 8.14 | 7.26 | 7.32 | 946064手 | 73142万 | -0.45 | -5.79% |
| 2023-08-31 | 8.07 | 8.11 | 7.40 | 7.77 | 2000446手 | 153813万 | -0.30 | -3.72% |
| 2023-07-31 | 8.64 | 9.14 | 7.80 | 8.07 | 3379441手 | 288013万 | -0.57 | -6.60% |
| 2023-06-30 | 8.31 | 8.87 | 8.17 | 8.64 | 1607275手 | 136457万 | 3.96 | 84.61% |
| 2022-06-23 | 4.61 | 4.78 | 4.33 | 4.68 | 519036手 | 23734万 | 0.07 | 1.52% |
| 2022-05-31 | 4.18 | 4.66 | 4.12 | 4.61 | 780057手 | 34029万 | 0.39 | 9.24% |
| 2022-04-29 | 4.72 | 4.86 | 3.89 | 4.22 | 725923手 | 32471万 | -0.53 | -11.16% |
| 2022-03-31 | 5.22 | 5.28 | 4.28 | 4.75 | 926852手 | 45149万 | -0.48 | -9.18% |
| 2022-02-28 | 5.36 | 5.56 | 5.18 | 5.23 | 484333手 | 26020万 | -0.10 | -1.88% |
| 2022-01-28 | 5.53 | 5.81 | 5.23 | 5.33 | 794126手 | 44090万 | -0.19 | -3.44% |
| 2021-12-31 | 5.40 | 6.08 | 5.38 | 5.52 | 1725005手 | 99018万 | 0.11 | 2.03% |
| 2021-11-30 | 5.38 | 5.79 | 5.20 | 5.41 | 1080422手 | 58806万 | 0.19 | 3.64% |
| 2021-10-29 | 5.80 | 5.81 | 4.98 | 5.22 | 825592手 | 44863万 | -0.67 | -11.38% |
| 2021-09-30 | 5.85 | 6.20 | 5.55 | 5.89 | 3106493手 | 178861万 | 0.04 | 0.68% |
| 2021-08-31 | 5.43 | 6.32 | 5.05 | 5.85 | 5323180手 | 308240万 | 0.47 | 8.74% |
| 2021-07-30 | 5.50 | 5.54 | 4.94 | 5.38 | 2106336手 | 111680万 | -0.13 | -2.36% |
| 2021-06-30 | 5.57 | 6.30 | 5.38 | 5.51 | 3749451手 | 213927万 | -0.06 | -1.08% |
| 2021-05-31 | 5.24 | 5.98 | 5.19 | 5.57 | 4373686手 | 245107万 | 0.45 | 8.79% |
| 2021-04-30 | 6.48 | 6.65 | 5.02 | 5.12 | 5239143手 | 305967万 | -1.30 | -20.25% |
| 2021-03-31 | 5.78 | 6.60 | 5.50 | 6.42 | 8488707手 | 506879万 | 0.64 | 11.07% |
| 2021-02-26 | 5.52 | 6.25 | 5.33 | 5.78 | 9772294手 | 569711万 | 0.22 | 3.96% |
| 2021-01-29 | 3.98 | 5.74 | 3.72 | 5.56 | 12157676手 | 583401万 | 1.60 | 40.40% |
| 2020-12-31 | 4.61 | 4.62 | 3.74 | 3.96 | 4101208手 | 170996万 | -0.64 | -13.91% |
| 2020-11-30 | 4.36 | 4.88 | 4.36 | 4.60 | 4984315手 | 232224万 | 0.27 | 6.24% |
| 2020-10-30 | 4.67 | 5.08 | 4.32 | 4.33 | 2969831手 | 140483万 | -0.27 | -5.87% |
| 2020-09-30 | 5.21 | 5.26 | 4.58 | 4.60 | 7536601手 | 370521万 | -0.65 | -12.38% |
| 2020-08-31 | 5.18 | 6.37 | 5.11 | 5.25 | 17551856手 | 973876万 | 0.03 | 0.57% |
| 2020-07-31 | 4.50 | 6.06 | 4.47 | 5.22 | 21305182手 | 1116895万 | 0.67 | 14.72% |
| 2020-06-30 | 4.59 | 4.79 | 4.41 | 4.55 | 4119410手 | 189051万 | -0.03 | -0.66% |
| 2020-05-29 | 4.82 | 5.16 | 4.44 | 4.58 | 5636772手 | 273229万 | -0.37 | -7.47% |
| 2020-04-30 | 4.44 | 5.50 | 4.41 | 4.95 | 15575494手 | 795825万 | 0.48 | 10.74% |
| 2020-03-31 | 4.97 | 5.69 | 4.39 | 4.47 | 9309266手 | 471248万 | -0.42 | -8.59% |
| 2020-02-28 | 4.86 | 5.88 | 4.37 | 4.89 | 12450761手 | 655113万 | -0.51 | -9.44% |
| 2020-01-23 | 5.73 | 6.68 | 5.21 | 5.40 | 12938373手 | 788698万 | -0.25 | -4.42% |
| 2019-12-31 | 5.31 | 6.51 | 5.31 | 5.65 | 17556118手 | 1025350万 | 0.28 | 5.21% |
| 2019-11-29 | 6.93 | 7.28 | 5.02 | 5.37 | 13499562手 | 826375万 | -1.98 | -26.94% |
| 2019-10-31 | 7.10 | 7.94 | 5.90 | 7.35 | 20134250手 | 1422899万 | 0.27 | 3.81% |
| 2019-09-30 | 5.38 | 8.27 | 5.23 | 7.08 | 28786808手 | 1970890万 | 1.58 | 28.73% |
| 2019-08-30 | 4.31 | 6.00 | 3.98 | 5.50 | 12353108手 | 600863万 | 1.20 | 27.91% |
| 2019-07-31 | 5.31 | 5.45 | 4.28 | 4.30 | 6005002手 | 297261万 | -0.88 | -16.99% |
| 2019-06-28 | 6.90 | 7.00 | 4.71 | 5.18 | 9649122手 | 563248万 | -1.82 | -26.00% |
| 2019-05-31 | 6.18 | 7.48 | 5.60 | 7.00 | 17332362手 | 1160200万 | 0.56 | 8.70% |
| 2019-04-30 | 6.80 | 8.59 | 5.99 | 6.44 | 21281394手 | 1511207万 | -0.33 | -4.87% |
| 2019-03-29 | 4.94 | 7.75 | 4.90 | 6.77 | 21739530手 | 1398523万 | 1.87 | 38.16% |
| 2019-02-28 | 3.25 | 5.91 | 3.19 | 4.90 | 9358302手 | 420231万 | 1.66 | 51.23% |
| 2019-01-31 | 4.87 | 5.15 | 3.20 | 3.24 | 7712572手 | 349851万 | -1.63 | -33.47% |
| 2018-12-28 | 5.62 | 6.02 | 4.82 | 4.87 | 11403284手 | 618916万 | -0.69 | -12.41% |
| 2018-11-30 | 8.60 | 8.60 | 5.45 | 5.56 | 22135548手 | 1444003万 | -3.99 | -41.78% |
| 2018-10-31 | 10.61 | 10.61 | 9.55 | 9.55 | 3023手 | 299万 | -10.55 | -52.49% |
| 2018-06-14 | 21.80 | 22.96 | 20.10 | 20.10 | 284890手 | 62338万 | -1.66 | -7.63% |
| 2018-05-31 | 21.47 | 23.20 | 20.35 | 21.76 | 796701手 | 174876万 | 0.52 | 2.45% |
| 2018-04-27 | 25.20 | 27.45 | 20.72 | 21.24 | 961053手 | 232456万 | -4.83 | -18.53% |
| 2018-03-30 | 24.20 | 28.16 | 22.40 | 26.07 | 1857909手 | 475069万 | 1.27 | 5.12% |
| 2018-02-28 | 21.37 | 25.30 | 18.10 | 24.80 | 614317手 | 132456万 | 3.57 | 16.82% |
| 2018-01-31 | 19.19 | 22.68 | 18.75 | 21.23 | 905587手 | 185765万 | 2.05 | 10.69% |
| 2017-12-29 | 18.76 | 19.56 | 17.71 | 19.18 | 313110手 | 58982万 | 0.19 | 1.00% |
| 2017-11-30 | 22.44 | 22.79 | 17.69 | 18.99 | 910237手 | 184048万 | -3.26 | -14.65% |
| 2017-10-31 | 20.18 | 24.82 | 19.25 | 22.25 | 1461907手 | 324552万 | 2.23 | 11.14% |
| 2017-09-29 | 21.10 | 21.70 | 18.70 | 20.02 | 1207298手 | 248825万 | 0.66 | 3.41% |
| 2017-07-13 | 19.71 | 20.13 | 18.80 | 19.36 | 301358手 | 58957万 | -0.34 | -1.73% |
| 2017-06-30 | 20.50 | 21.16 | 19.32 | 19.70 | 694045手 | 139532万 | -0.70 | -3.43% |
| 2017-05-31 | 60.00 | 65.23 | 18.84 | 20.40 | 650893手 | 200493万 | -40.10 | -66.28% |
| 2017-04-28 | 69.00 | 72.28 | 56.12 | 60.50 | 361859手 | 228024万 | -8.36 | -12.14% |
| 2017-03-31 | 71.80 | 81.99 | 67.26 | 68.86 | 681700手 | 502525万 | -4.32 | -5.90% |
| 2017-02-28 | 66.30 | 75.99 | 62.76 | 73.18 | 270810手 | 180683万 | 7.26 | 11.01% |
| 2017-01-26 | 70.20 | 75.50 | 60.03 | 65.92 | 256722手 | 172739万 | -5.03 | -7.09% |
| 2016-12-30 | 79.85 | 83.85 | 67.12 | 70.95 | 317658手 | 238908万 | -9.05 | -11.31% |
| 2016-11-30 | 74.00 | 85.49 | 72.76 | 80.00 | 341516手 | 264609万 | 5.00 | 6.67% |
| 2016-10-28 | 67.86 | 79.10 | 67.66 | 75.00 | 359944手 | 264020万 | 6.91 | 10.15% |
| 2016-09-30 | 62.80 | 68.92 | 62.60 | 68.09 | 358630手 | 233996万 | 5.52 | 8.82% |
| 2016-08-31 | 57.16 | 63.88 | 56.90 | 62.57 | 422840手 | 256446万 | 5.52 | 9.68% |
| 2016-07-29 | 60.45 | 71.78 | 55.53 | 57.05 | 687351手 | 440900万 | -3.82 | -6.28% |
| 2016-06-30 | 62.71 | 64.55 | 55.01 | 60.87 | 501582手 | 298018万 | -0.39 | -0.64% |
| 2016-05-31 | 66.85 | 70.94 | 53.50 | 61.26 | 458087手 | 275090万 | -5.08 | -7.66% |
| 2016-04-29 | 69.00 | 74.86 | 61.88 | 66.34 | 691795手 | 481550万 | -3.01 | -4.34% |
| 2016-03-31 | 52.90 | 80.08 | 50.91 | 69.35 | 1014954手 | 671027万 | 17.14 | 32.83% |
| 2016-02-29 | 56.80 | 70.26 | 50.62 | 52.21 | 711491手 | 424532万 | -4.94 | -8.64% |
| 2016-01-29 | 83.18 | 83.90 | 51.01 | 57.15 | 964674手 | 628168万 | -26.15 | -31.39% |
| 2015-12-31 | 104.00 | 114.68 | 83.00 | 83.30 | 1141627手 | 1123636万 | -21.68 | -20.65% |
| 2015-11-30 | 42.61 | 128.98 | 42.61 | 104.98 | 1947930手 | 1777508万 | 66.24 | 170.99% |
| 2015-10-30 | 38.74 | 38.74 | 38.74 | 38.74 | 18076手 | 7002万 | 3.52 | 9.99% |
| 2015-07-24 | 26.14 | 38.23 | 26.14 | 35.22 | 462872手 | 149326万 | 6.18 | 21.28% |
| 2015-06-26 | 33.24 | 40.87 | 28.20 | 29.04 | 984343手 | 353194万 | -3.90 | -11.84% |
| 2015-05-29 | 25.97 | 36.30 | 23.87 | 32.94 | 764037手 | 220421万 | 5.30 | 20.39% |
| 2015-04-30 | 24.56 | 30.86 | 24.50 | 26.00 | 864101手 | 240187万 | 1.43 | 5.82% |
| 2015-03-31 | 20.53 | 25.47 | 20.50 | 24.57 | 936670手 | 211544万 | 4.37 | 21.35% |
| 2015-02-27 | 19.98 | 20.70 | 19.29 | 20.47 | 225947手 | 45432万 | -0.87 | -4.10% |
| 2015-01-29 | 20.21 | 21.88 | 19.81 | 21.20 | 419265手 | 87570万 | 1.00 | 4.95% |
| 2014-12-31 | 21.19 | 21.87 | 20.00 | 20.20 | 425713手 | 88984万 | -0.98 | -4.63% |
| 2014-11-28 | 20.53 | 21.94 | 20.32 | 21.18 | 260225手 | 54900万 | 0.10 | 0.49% |
| 2014-10-30 | 21.42 | 24.15 | 20.45 | 20.50 | 416232手 | 93420万 | -0.33 | -1.52% |
| 2014-09-30 | 20.10 | 21.98 | 19.92 | 21.72 | 341069手 | 71815万 | 1.47 | 7.26% |
| 2014-08-22 | 18.55 | 20.63 | 18.43 | 20.25 | 343000手 | 66842万 | 1.70 | 9.16% |
| 2014-07-31 | 17.94 | 18.94 | 17.61 | 18.55 | 163429手 | 30043万 | 0.64 | 3.57% |
| 2014-06-30 | 17.17 | 18.12 | 16.55 | 17.91 | 95869手 | 16767万 | -0.20 | -1.17% |
| 2014-05-30 | 17.27 | 18.51 | 17.11 | 17.15 | 95858手 | 16929万 | -0.12 | -0.69% |
| 2014-04-30 | 16.81 | 19.48 | 16.63 | 17.27 | 290172手 | 52956万 | 0.34 | 2.01% |
| 2014-03-31 | 18.63 | 19.84 | 16.63 | 16.93 | 305513手 | 57164万 | -1.70 | -9.12% |
| 2014-02-28 | 19.49 | 22.07 | 18.10 | 18.63 | 646769手 | 133403万 | -0.98 | -5.00% |
| 2014-01-30 | 22.18 | 22.58 | 18.28 | 19.61 | 811366手 | 162604万 | -2.61 | -11.75% |
| 2013-12-31 | 19.20 | 26.84 | 18.70 | 22.22 | 2164402手 | 504780万 | 2.12 | 10.55% |
| 2013-11-29 | 17.15 | 20.10 | 14.80 | 20.10 | 551671手 | 95266万 | 2.75 | 15.85% |
| 2013-10-30 | 15.70 | 17.46 | 15.30 | 17.35 | 349885手 | 56950万 | 1.69 | 10.79% |
| 2013-09-30 | 14.83 | 15.75 | 14.40 | 15.66 | 294929手 | 44342万 | 0.83 | 5.60% |
2319.12 (1.00%)
19664.10 -1.06%
