| 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 | 4.06 | 4.20 | 3.89 | 3.96 | 828546手 | 33219万 | -0.10 | -2.46% |
| 2023-08-31 | 4.44 | 4.55 | 4.04 | 4.06 | 1777841手 | 76581万 | -0.40 | -8.97% |
| 2023-07-31 | 3.75 | 4.50 | 3.75 | 4.46 | 2140502手 | 89796万 | 0.71 | 18.93% |
| 2023-06-30 | 3.68 | 3.76 | 3.45 | 3.75 | 308843手 | 11187万 | -0.37 | -8.98% |
| 2022-06-23 | 4.11 | 4.26 | 3.79 | 4.12 | 1480657手 | 59860万 | -0.02 | -0.48% |
| 2022-05-31 | 3.67 | 5.15 | 3.49 | 4.14 | 5992753手 | 268465万 | 0.42 | 11.29% |
| 2022-04-29 | 4.44 | 4.74 | 3.37 | 3.72 | 2647279手 | 113186万 | -0.82 | -18.06% |
| 2022-03-31 | 3.94 | 4.76 | 3.51 | 4.54 | 2965466手 | 124522万 | 0.61 | 15.52% |
| 2022-02-28 | 3.84 | 4.40 | 3.73 | 3.93 | 1403942手 | 57470万 | 0.12 | 3.15% |
| 2022-01-28 | 4.33 | 4.49 | 3.67 | 3.81 | 2000507手 | 81011万 | -0.52 | -12.01% |
| 2021-12-31 | 3.58 | 4.66 | 3.54 | 4.33 | 2435113手 | 104889万 | 0.76 | 21.29% |
| 2021-11-30 | 3.46 | 3.75 | 3.35 | 3.57 | 541934手 | 19326万 | 0.11 | 3.18% |
| 2021-10-29 | 4.03 | 4.09 | 3.34 | 3.46 | 570782手 | 21340万 | -0.59 | -14.57% |
| 2021-09-30 | 4.05 | 4.36 | 3.90 | 4.05 | 850249手 | 35050万 | -0.01 | -0.25% |
| 2021-08-31 | 4.23 | 4.26 | 3.94 | 4.06 | 515091手 | 21016万 | -0.19 | -4.47% |
| 2021-07-30 | 4.37 | 4.38 | 4.08 | 4.25 | 471423手 | 20077万 | -0.11 | -2.52% |
| 2021-06-30 | 4.42 | 4.49 | 4.30 | 4.36 | 374298手 | 16415万 | -0.06 | -1.36% |
| 2021-05-31 | 4.94 | 5.22 | 4.25 | 4.42 | 980799手 | 46490万 | -0.50 | -10.16% |
| 2021-04-30 | 5.02 | 5.18 | 4.59 | 4.92 | 1029456手 | 50413万 | -0.12 | -2.38% |
| 2021-03-31 | 4.56 | 5.32 | 4.53 | 5.04 | 1594041手 | 78518万 | 0.49 | 10.77% |
| 2021-02-26 | 4.23 | 4.77 | 4.06 | 4.55 | 406440手 | 17970万 | 0.31 | 7.31% |
| 2021-01-29 | 4.87 | 4.89 | 4.18 | 4.24 | 624791手 | 28518万 | -0.61 | -12.58% |
| 2020-12-31 | 5.36 | 5.43 | 4.76 | 4.85 | 535390手 | 27099万 | -0.54 | -10.02% |
| 2020-11-30 | 5.24 | 5.70 | 5.13 | 5.39 | 814775手 | 44256万 | 0.04 | 0.75% |
| 2020-10-30 | 5.28 | 5.89 | 5.14 | 5.35 | 918326手 | 50952万 | 0.12 | 2.29% |
| 2020-09-30 | 5.48 | 5.68 | 5.06 | 5.23 | 695570手 | 37564万 | -0.24 | -4.39% |
| 2020-08-31 | 5.42 | 5.95 | 5.32 | 5.47 | 1342205手 | 75230万 | 0.07 | 1.30% |
| 2020-07-31 | 4.87 | 5.57 | 4.85 | 5.40 | 1352692手 | 71516万 | 0.53 | 10.88% |
| 2020-06-30 | 4.83 | 4.99 | 4.70 | 4.87 | 413652手 | 20229万 | 0.04 | 0.83% |
| 2020-05-29 | 5.02 | 5.21 | 4.83 | 4.83 | 352358手 | 17863万 | -0.22 | -4.36% |
| 2020-04-30 | 5.18 | 5.39 | 4.84 | 5.05 | 488785手 | 25377万 | -0.16 | -3.07% |
| 2020-03-31 | 5.28 | 6.02 | 5.14 | 5.21 | 1103651手 | 61476万 | -0.02 | -0.38% |
| 2020-02-28 | 5.05 | 5.54 | 4.90 | 5.23 | 738311手 | 39011万 | -0.38 | -6.77% |
| 2020-01-23 | 5.89 | 6.03 | 5.51 | 5.61 | 426103手 | 25077万 | -0.24 | -4.10% |
| 2019-12-31 | 5.48 | 5.87 | 5.44 | 5.85 | 467372手 | 26429万 | 0.38 | 6.95% |
| 2019-11-29 | 5.71 | 5.79 | 5.44 | 5.47 | 240847手 | 13499万 | -0.24 | -4.20% |
| 2019-10-31 | 5.61 | 6.09 | 5.55 | 5.71 | 477225手 | 27969万 | 0.07 | 1.24% |
| 2019-09-30 | 5.95 | 6.44 | 5.59 | 5.64 | 541605手 | 32842万 | -0.28 | -4.73% |
| 2019-08-30 | 6.00 | 6.21 | 5.36 | 5.92 | 547438手 | 32414万 | -0.09 | -1.50% |
| 2019-07-31 | 6.28 | 6.36 | 5.95 | 6.01 | 448465手 | 27453万 | -0.15 | -2.44% |
| 2019-06-28 | 6.36 | 6.47 | 5.77 | 6.16 | 561421手 | 34575万 | -0.19 | -2.99% |
| 2019-05-31 | 7.10 | 7.10 | 6.08 | 6.35 | 978899手 | 63586万 | -0.84 | -11.68% |
| 2019-04-30 | 7.16 | 9.40 | 7.03 | 7.19 | 2824164手 | 230425万 | 0.05 | 0.70% |
| 2019-03-29 | 6.92 | 7.78 | 6.77 | 7.14 | 1562454手 | 111512万 | 0.25 | 3.63% |
| 2019-02-28 | 5.72 | 7.09 | 5.72 | 6.89 | 944355手 | 61374万 | 1.19 | 20.88% |
| 2019-01-31 | 6.05 | 6.35 | 5.64 | 5.70 | 587983手 | 36170万 | -0.30 | -5.00% |
| 2018-12-28 | 6.37 | 6.70 | 5.97 | 6.00 | 591294手 | 37441万 | -0.25 | -4.00% |
| 2018-11-30 | 6.28 | 6.89 | 6.09 | 6.25 | 964984手 | 62945万 | -0.03 | -0.48% |
| 2018-10-31 | 7.00 | 7.03 | 5.89 | 6.28 | 325780手 | 20799万 | -0.81 | -11.43% |
| 2018-09-28 | 7.00 | 7.24 | 6.90 | 7.09 | 400265手 | 28271万 | 0.03 | 0.42% |
| 2018-08-31 | 8.16 | 8.28 | 6.87 | 7.06 | 569268手 | 41226万 | -1.09 | -13.37% |
| 2018-07-31 | 13.20 | 13.46 | 7.50 | 8.15 | 500643手 | 44949万 | -5.03 | -38.16% |
| 2018-06-29 | 15.37 | 15.47 | 12.37 | 13.18 | 291648手 | 40183万 | -2.20 | -14.30% |
| 2018-05-31 | 16.59 | 17.34 | 15.18 | 15.38 | 563722手 | 93512万 | -1.24 | -7.46% |
| 2018-04-27 | 16.35 | 17.50 | 15.68 | 16.62 | 689235手 | 115151万 | -0.38 | -2.23% |
| 2018-03-23 | 18.35 | 19.34 | 16.80 | 17.00 | 482405手 | 89171万 | -1.43 | -7.76% |
| 2018-02-28 | 19.05 | 19.16 | 16.47 | 18.43 | 358905手 | 63813万 | -0.51 | -2.69% |
| 2018-01-31 | 21.52 | 21.86 | 18.91 | 18.94 | 854416手 | 175219万 | -2.95 | -13.48% |
| 2017-12-29 | 19.60 | 22.80 | 18.60 | 21.89 | 940239手 | 200861万 | 2.31 | 11.80% |
| 2017-11-30 | 22.42 | 23.03 | 19.40 | 19.58 | 606921手 | 131265万 | -2.95 | -13.09% |
| 2017-10-31 | 21.79 | 23.47 | 21.46 | 22.53 | 620032手 | 139485万 | 1.10 | 5.13% |
| 2017-09-29 | 21.10 | 22.60 | 20.78 | 21.43 | 444575手 | 95592万 | 0.31 | 1.47% |
| 2017-08-31 | 19.04 | 21.52 | 18.45 | 21.12 | 335120手 | 66875万 | 2.10 | 11.04% |
| 2017-07-31 | 20.38 | 20.89 | 18.18 | 19.02 | 285667手 | 55721万 | -1.24 | -6.12% |
| 2017-06-30 | 20.05 | 21.36 | 18.92 | 20.26 | 374699手 | 76419万 | 0.11 | 0.55% |
| 2017-05-31 | 22.68 | 23.38 | 19.68 | 20.15 | 448421手 | 97965万 | -2.67 | -11.70% |
| 2017-04-28 | 23.07 | 24.65 | 21.57 | 22.82 | 736416手 | 172318万 | 0.13 | 0.57% |
| 2017-03-31 | 21.52 | 24.97 | 21.35 | 22.69 | 1120598手 | 259246万 | 1.18 | 5.49% |
| 2017-02-28 | 19.64 | 22.31 | 19.39 | 21.51 | 543724手 | 114408万 | 1.86 | 9.47% |
| 2017-01-26 | 22.54 | 23.38 | 18.68 | 19.65 | 438780手 | 92186万 | -2.89 | -12.82% |
| 2016-12-30 | 25.50 | 25.72 | 22.13 | 22.54 | 541835手 | 127040万 | -2.92 | -11.47% |
| 2016-11-30 | 26.26 | 27.20 | 25.26 | 25.46 | 1074442手 | 281791万 | -1.99 | -7.25% |
| 2016-10-28 | 25.95 | 27.79 | 25.68 | 27.45 | 1176283手 | 315000万 | 1.79 | 6.98% |
| 2016-09-30 | 25.15 | 27.72 | 23.38 | 25.66 | 2011859手 | 520779万 | 0.20 | 0.79% |
| 2016-08-31 | 22.60 | 26.75 | 21.50 | 25.46 | 1817469手 | 442620万 | 2.39 | 10.36% |
| 2016-07-29 | 47.46 | 48.87 | 21.71 | 23.07 | 2277846手 | 615358万 | -23.93 | -50.91% |
| 2016-06-30 | 44.23 | 49.38 | 42.87 | 47.00 | 495397手 | 231304万 | 2.74 | 6.19% |
| 2016-05-31 | 46.00 | 49.70 | 39.31 | 44.26 | 311791手 | 137370万 | -1.55 | -3.38% |
| 2016-04-29 | 44.63 | 52.72 | 42.90 | 45.81 | 535132手 | 257633万 | 0.81 | 1.80% |
| 2016-03-31 | 33.90 | 46.68 | 33.38 | 45.00 | 530174手 | 213854万 | 11.55 | 34.53% |
| 2016-02-29 | 35.50 | 42.65 | 33.03 | 33.45 | 236978手 | 91685万 | -2.25 | -6.30% |
| 2016-01-29 | 54.00 | 54.75 | 33.53 | 35.70 | 318995手 | 131050万 | -19.10 | -34.85% |
| 2015-12-31 | 59.15 | 60.98 | 50.38 | 54.80 | 582459手 | 326132万 | -5.47 | -9.08% |
| 2015-11-30 | 36.68 | 64.59 | 36.58 | 60.27 | 1366137手 | 718376万 | 22.52 | 59.66% |
| 2015-10-30 | 31.53 | 39.48 | 31.16 | 37.75 | 649893手 | 233966万 | 6.76 | 21.81% |
| 2015-09-30 | 31.50 | 33.76 | 27.05 | 30.99 | 633486手 | 194928万 | -1.48 | -4.56% |
| 2015-08-31 | 47.47 | 54.67 | 29.39 | 32.47 | 1408550手 | 611153万 | -14.67 | -31.12% |
| 2015-07-31 | 29.50 | 47.14 | 28.63 | 47.14 | 1633378手 | 661155万 | 20.32 | 75.76% |
| 2015-06-30 | 22.03 | 26.82 | 22.03 | 26.82 | 427手 | 108万 | 7.45 | 44.01% |
2319.12 (1.00%)
19664.10 -1.06%
