| 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 | 6.48 | 6.52 | 6.27 | 6.41 | 978809手 | 62817万 | -0.08 | -1.23% |
| 2023-11-30 | 6.29 | 6.57 | 6.09 | 6.49 | 5328563手 | 335906万 | 0.21 | 3.34% |
| 2023-10-31 | 6.87 | 6.90 | 6.20 | 6.28 | 4043967手 | 264285万 | -0.61 | -8.85% |
| 2023-09-28 | 6.76 | 7.15 | 6.76 | 6.89 | 3267843手 | 228578万 | 0.15 | 2.23% |
| 2023-08-31 | 7.10 | 7.35 | 6.73 | 6.74 | 4866359手 | 343111万 | -0.40 | -5.60% |
| 2023-07-31 | 6.54 | 7.23 | 6.54 | 7.14 | 3159324手 | 214687万 | 0.59 | 9.01% |
| 2023-06-30 | 6.79 | 6.80 | 6.43 | 6.55 | 1215572手 | 80197万 | 0.51 | 8.44% |
| 2022-06-23 | 5.89 | 6.37 | 5.82 | 6.04 | 3783043手 | 228733万 | 0.16 | 2.72% |
| 2022-05-31 | 7.18 | 7.53 | 5.84 | 5.88 | 3852433手 | 244428万 | -1.33 | -18.45% |
| 2022-04-29 | 7.37 | 7.88 | 6.98 | 7.21 | 5210548手 | 388742万 | -0.19 | -2.57% |
| 2022-03-31 | 7.22 | 7.50 | 6.49 | 7.40 | 4998500手 | 352308万 | 0.18 | 2.49% |
| 2022-02-28 | 6.85 | 7.28 | 6.83 | 7.22 | 3129816手 | 221716万 | 0.43 | 6.33% |
| 2022-01-28 | 6.76 | 7.09 | 6.75 | 6.79 | 3155072手 | 218324万 | 0.02 | 0.29% |
| 2021-12-31 | 6.67 | 6.84 | 6.67 | 6.77 | 2265800手 | 153010万 | 0.10 | 1.50% |
| 2021-11-30 | 6.89 | 6.95 | 6.66 | 6.67 | 2507673手 | 170175万 | -0.22 | -3.19% |
| 2021-10-29 | 6.84 | 7.09 | 6.83 | 6.89 | 2299168手 | 160450万 | 0.08 | 1.18% |
| 2021-09-30 | 6.82 | 7.25 | 6.73 | 6.81 | 3915593手 | 271588万 | 0.00 | 0.00% |
| 2021-08-31 | 6.85 | 7.14 | 6.72 | 6.81 | 3934141手 | 272025万 | -0.10 | -1.45% |
| 2021-07-30 | 7.37 | 7.80 | 6.78 | 6.91 | 4317597手 | 321449万 | -0.44 | -5.99% |
| 2021-06-30 | 7.66 | 8.12 | 7.30 | 7.35 | 5240244手 | 408955万 | -0.30 | -3.92% |
| 2021-05-31 | 7.56 | 8.05 | 7.30 | 7.65 | 3232097手 | 246065万 | 0.12 | 1.59% |
| 2021-04-30 | 7.68 | 7.74 | 6.98 | 7.53 | 3238792手 | 239598万 | -0.16 | -2.08% |
| 2021-03-31 | 7.81 | 8.16 | 7.65 | 7.69 | 5759843手 | 456797万 | -0.11 | -1.41% |
| 2021-02-26 | 7.66 | 8.11 | 7.48 | 7.80 | 5094508手 | 400315万 | 0.10 | 1.30% |
| 2021-01-29 | 7.65 | 8.30 | 7.49 | 7.70 | 5593252手 | 434712万 | 0.02 | 0.26% |
| 2020-12-31 | 8.06 | 8.40 | 7.43 | 7.68 | 5815841手 | 456092万 | -0.16 | -2.04% |
| 2020-11-30 | 7.47 | 8.19 | 7.41 | 7.84 | 4456826手 | 344663万 | 0.38 | 5.09% |
| 2020-10-30 | 7.66 | 8.04 | 7.45 | 7.46 | 2577632手 | 201166万 | -0.17 | -2.23% |
| 2020-09-30 | 8.28 | 8.32 | 7.60 | 7.63 | 3942427手 | 320827万 | -0.68 | -8.18% |
| 2020-08-31 | 8.02 | 8.64 | 8.02 | 8.31 | 7363488手 | 615215万 | -0.25 | -2.92% |
| 2020-07-31 | 8.36 | 10.39 | 8.30 | 8.56 | 9271225手 | 864216万 | 0.18 | 2.15% |
| 2020-06-30 | 8.37 | 8.71 | 8.05 | 8.38 | 2439921手 | 203453万 | 0.03 | 0.36% |
| 2020-05-29 | 8.51 | 8.83 | 8.26 | 8.35 | 1836759手 | 156958万 | -0.25 | -2.91% |
| 2020-04-30 | 8.46 | 8.98 | 8.23 | 8.60 | 3010533手 | 258212万 | 0.19 | 2.26% |
| 2020-03-31 | 9.67 | 10.77 | 8.35 | 8.41 | 7931151手 | 768451万 | -1.31 | -13.48% |
| 2020-02-28 | 8.33 | 10.58 | 8.10 | 9.72 | 9431744手 | 889404万 | 0.47 | 5.08% |
| 2020-01-23 | 10.68 | 10.77 | 9.13 | 9.25 | 5023457手 | 504466万 | -0.93 | -9.14% |
| 2019-12-31 | 8.85 | 11.99 | 8.69 | 10.18 | 11902032手 | 1236824万 | 1.33 | 15.03% |
| 2019-11-29 | 9.84 | 10.07 | 8.77 | 8.85 | 2552862手 | 240142万 | -1.03 | -10.43% |
| 2019-10-31 | 9.97 | 11.39 | 9.71 | 9.88 | 6477991手 | 678715万 | -0.25 | -2.47% |
| 2019-09-30 | 10.21 | 11.35 | 10.09 | 10.13 | 7943988手 | 848962万 | -0.07 | -0.69% |
| 2019-08-30 | 9.43 | 15.07 | 9.43 | 10.20 | 9577055手 | 1089772万 | 3.46 | 44.02% |
2319.12 (1.00%)
19664.10 -1.06%
