| 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 | 5.30 | 5.55 | 5.11 | 5.14 | 1075257手 | 57317万 | -0.11 | -2.10% |
| 2023-08-31 | 5.19 | 5.35 | 4.88 | 5.25 | 1635859手 | 84151万 | 0.05 | 0.96% |
| 2023-07-31 | 5.45 | 5.55 | 5.04 | 5.20 | 1460528手 | 76950万 | -0.26 | -4.76% |
| 2023-06-30 | 5.27 | 5.52 | 4.99 | 5.46 | 876396手 | 46239万 | 0.31 | 6.02% |
| 2022-06-23 | 4.74 | 5.28 | 4.72 | 5.15 | 1509019手 | 75991万 | 0.41 | 8.65% |
| 2022-05-31 | 4.40 | 4.84 | 4.30 | 4.74 | 1119473手 | 51253万 | 0.35 | 7.97% |
| 2022-04-29 | 4.92 | 5.58 | 4.01 | 4.39 | 2842861手 | 140832万 | -0.56 | -11.31% |
| 2022-03-31 | 4.60 | 5.08 | 4.59 | 4.95 | 2609588手 | 127061万 | 0.36 | 7.84% |
| 2022-02-28 | 4.53 | 4.75 | 4.47 | 4.59 | 925969手 | 42734万 | 0.14 | 3.15% |
| 2022-01-28 | 5.02 | 5.19 | 4.34 | 4.45 | 1913646手 | 93530万 | -0.57 | -11.36% |
| 2021-12-31 | 4.89 | 5.14 | 4.70 | 5.02 | 3295454手 | 162869万 | 0.08 | 1.62% |
| 2021-11-30 | 4.43 | 5.13 | 4.31 | 4.94 | 2709979手 | 129111万 | 0.50 | 11.26% |
| 2021-10-29 | 5.03 | 5.15 | 4.34 | 4.44 | 1061425手 | 50159万 | -0.47 | -9.57% |
| 2021-09-30 | 5.22 | 5.50 | 4.54 | 4.91 | 4185310手 | 215569万 | -0.33 | -6.30% |
| 2021-08-31 | 4.87 | 5.76 | 4.82 | 5.24 | 6109662手 | 322551万 | 0.38 | 7.82% |
| 2021-07-30 | 5.05 | 5.43 | 4.43 | 4.86 | 6824821手 | 343806万 | -0.23 | -4.52% |
| 2021-06-30 | 4.40 | 5.14 | 4.35 | 5.09 | 4512421手 | 214881万 | 0.68 | 15.42% |
| 2021-05-31 | 4.33 | 4.48 | 4.29 | 4.41 | 862909手 | 37722万 | 0.10 | 2.32% |
| 2021-04-30 | 4.51 | 4.56 | 4.29 | 4.31 | 971410手 | 43075万 | -0.22 | -4.86% |
| 2021-03-31 | 4.50 | 5.02 | 4.40 | 4.53 | 2601584手 | 121965万 | 0.01 | 0.22% |
| 2021-02-26 | 4.43 | 4.75 | 4.08 | 4.52 | 1398621手 | 62318万 | 0.11 | 2.49% |
| 2021-01-29 | 4.82 | 5.06 | 4.36 | 4.41 | 2476147手 | 115190万 | -0.44 | -9.07% |
| 2020-12-31 | 5.53 | 5.53 | 4.41 | 4.85 | 2552770手 | 125747万 | -0.67 | -12.14% |
| 2020-11-30 | 5.86 | 6.48 | 5.30 | 5.52 | 5842977手 | 348467万 | -0.34 | -5.80% |
| 2020-10-30 | 5.45 | 6.36 | 5.40 | 5.86 | 5130500手 | 304887万 | 0.51 | 9.53% |
| 2020-09-30 | 5.90 | 7.19 | 5.26 | 5.35 | 12213491手 | 744598万 | -0.56 | -9.47% |
| 2020-08-31 | 5.08 | 6.26 | 4.94 | 5.91 | 6303800手 | 346524万 | 0.87 | 17.26% |
| 2020-07-31 | 4.93 | 5.58 | 4.89 | 5.04 | 4760252手 | 248342万 | 0.12 | 2.44% |
| 2020-06-30 | 5.02 | 5.14 | 4.80 | 4.92 | 2416399手 | 120123万 | -0.08 | -1.60% |
| 2020-05-29 | 4.87 | 5.86 | 4.82 | 5.00 | 6372011手 | 344002万 | 0.08 | 1.63% |
| 2020-04-30 | 4.79 | 5.38 | 4.66 | 4.92 | 3644554手 | 185108万 | 0.11 | 2.29% |
| 2020-03-31 | 5.05 | 5.60 | 4.66 | 4.81 | 5764780手 | 299088万 | -0.12 | -2.43% |
| 2020-02-28 | 4.68 | 5.84 | 4.30 | 4.93 | 7820800手 | 406619万 | -0.27 | -5.19% |
| 2020-01-23 | 4.64 | 5.78 | 4.64 | 5.20 | 6425780手 | 337403万 | 0.57 | 12.31% |
| 2019-12-31 | 4.31 | 4.85 | 4.29 | 4.63 | 3401342手 | 156490万 | 0.34 | 7.92% |
| 2019-11-29 | 4.41 | 4.56 | 4.15 | 4.29 | 1452451手 | 62599万 | -0.12 | -2.72% |
| 2019-10-31 | 4.40 | 4.74 | 4.34 | 4.41 | 1989102手 | 90562万 | 0.00 | 0.00% |
| 2019-09-30 | 4.50 | 5.05 | 4.41 | 4.41 | 5652012手 | 271503万 | -0.11 | -2.43% |
| 2019-08-30 | 4.59 | 4.90 | 4.03 | 4.52 | 4850005手 | 216085万 | -0.05 | -1.09% |
| 2019-07-31 | 5.23 | 5.64 | 4.48 | 4.57 | 7013746手 | 352009万 | -0.81 | -15.06% |
| 2019-06-28 | 5.31 | 5.70 | 4.65 | 5.38 | 13345871手 | 680254万 | 0.14 | 2.67% |
| 2019-05-31 | 4.25 | 6.50 | 3.92 | 5.24 | 15328172手 | 857197万 | 0.88 | 20.18% |
| 2019-04-30 | 4.73 | 5.43 | 4.22 | 4.36 | 4059244手 | 196685万 | -0.33 | -7.04% |
| 2019-03-29 | 4.51 | 5.66 | 4.37 | 4.69 | 7853466手 | 386531万 | 0.21 | 4.69% |
| 2019-02-28 | 3.60 | 5.05 | 3.60 | 4.48 | 6394470手 | 286119万 | 0.86 | 23.76% |
| 2019-01-31 | 3.32 | 4.14 | 3.29 | 3.62 | 2968028手 | 110976万 | 0.30 | 9.04% |
| 2018-12-28 | 3.53 | 3.77 | 3.28 | 3.32 | 709780手 | 24947万 | -0.16 | -4.60% |
| 2018-11-30 | 3.33 | 3.76 | 3.30 | 3.48 | 1096884手 | 38606万 | 0.20 | 6.10% |
| 2018-10-31 | 3.45 | 3.45 | 3.00 | 3.28 | 514485手 | 16596万 | -0.18 | -5.20% |
| 2018-09-28 | 3.41 | 3.62 | 3.38 | 3.46 | 577292手 | 20002万 | 0.05 | 1.47% |
| 2018-08-31 | 3.65 | 3.80 | 3.39 | 3.41 | 1057582手 | 37600万 | -0.24 | -6.58% |
| 2018-07-31 | 3.65 | 4.06 | 3.53 | 3.65 | 1737396手 | 65277万 | -0.03 | -0.81% |
| 2018-06-29 | 4.00 | 4.03 | 3.36 | 3.68 | 961027手 | 36070万 | -0.34 | -8.46% |
| 2018-05-31 | 4.15 | 4.89 | 3.96 | 4.02 | 2627344手 | 114256万 | -0.15 | -3.60% |
| 2018-04-27 | 4.61 | 4.67 | 4.01 | 4.17 | 1248446手 | 53353万 | -0.40 | -8.75% |
| 2018-03-30 | 3.93 | 5.35 | 3.92 | 4.57 | 4991601手 | 229382万 | 0.61 | 15.40% |
| 2018-02-28 | 4.13 | 4.19 | 3.60 | 3.96 | 661311手 | 25447万 | -0.17 | -4.12% |
| 2018-01-31 | 4.55 | 4.99 | 4.02 | 4.13 | 954511手 | 43957万 | -0.42 | -9.23% |
| 2017-12-29 | 4.83 | 4.94 | 4.51 | 4.55 | 649358手 | 30341万 | -0.27 | -5.60% |
| 2017-11-30 | 5.36 | 5.46 | 4.77 | 4.82 | 987268手 | 50909万 | -0.54 | -10.07% |
| 2017-10-31 | 5.85 | 6.47 | 5.30 | 5.36 | 2745766手 | 162042万 | -0.40 | -6.94% |
| 2017-09-29 | 5.53 | 6.23 | 5.50 | 5.76 | 3438578手 | 196985万 | 0.23 | 4.16% |
| 2017-08-31 | 5.28 | 5.76 | 5.23 | 5.53 | 2150552手 | 116969万 | 0.25 | 4.74% |
| 2017-07-31 | 5.53 | 6.17 | 5.11 | 5.28 | 2240525手 | 125325万 | -0.26 | -4.69% |
| 2017-06-30 | 5.65 | 5.95 | 5.32 | 5.54 | 2296176手 | 129478万 | -0.18 | -3.15% |
| 2017-05-31 | 5.35 | 6.20 | 5.15 | 5.72 | 2469810手 | 139623万 | 0.34 | 6.32% |
| 2017-04-28 | 6.37 | 6.79 | 5.05 | 5.38 | 1739184手 | 106821万 | -0.99 | -15.54% |
| 2017-03-31 | 6.79 | 7.11 | 6.31 | 6.37 | 3981779手 | 267957万 | -0.35 | -5.21% |
| 2017-02-28 | 6.09 | 6.95 | 6.04 | 6.72 | 1883607手 | 121252万 | 0.63 | 10.35% |
| 2017-01-26 | 6.63 | 6.74 | 5.60 | 6.09 | 1254593手 | 79297万 | -0.54 | -8.14% |
| 2016-12-30 | 7.38 | 7.45 | 6.46 | 6.63 | 1751092手 | 121285万 | -0.74 | -10.04% |
| 2016-11-30 | 7.39 | 7.87 | 7.26 | 7.37 | 3258614手 | 246000万 | -0.33 | -4.29% |
| 2016-10-28 | 7.20 | 8.22 | 7.20 | 7.70 | 3453984手 | 263748万 | 0.52 | 7.24% |
| 2016-09-30 | 7.73 | 8.98 | 7.10 | 7.18 | 7780158手 | 638030万 | -0.52 | -6.75% |
| 2016-08-31 | 7.55 | 8.38 | 7.35 | 7.70 | 6409249手 | 507349万 | 0.05 | 0.65% |
| 2016-07-29 | 9.60 | 10.28 | 7.53 | 7.65 | 14083593手 | 1306930万 | -2.14 | -21.86% |
| 2016-06-30 | 6.10 | 10.10 | 5.62 | 9.79 | 12136129手 | 1017523万 | 3.72 | 61.28% |
| 2016-05-31 | 16.82 | 18.45 | 5.63 | 6.07 | 1803451手 | 183996万 | -10.71 | -63.83% |
| 2016-04-29 | 18.90 | 20.55 | 16.30 | 16.78 | 1599679手 | 297658万 | -2.32 | -12.15% |
| 2016-03-31 | 14.29 | 20.30 | 13.66 | 19.10 | 2615821手 | 441548万 | 4.92 | 34.70% |
| 2016-02-29 | 16.35 | 18.65 | 14.18 | 14.18 | 1528358手 | 261094万 | -2.32 | -14.06% |
| 2016-01-29 | 22.50 | 23.11 | 15.52 | 16.50 | 3267157手 | 638720万 | -5.53 | -25.10% |
| 2015-12-31 | 15.70 | 25.79 | 14.87 | 22.03 | 5392007手 | 1152429万 | 6.28 | 39.87% |
| 2015-11-30 | 13.38 | 16.28 | 12.66 | 15.75 | 2150151手 | 306615万 | 2.01 | 14.63% |
| 2015-10-30 | 11.35 | 14.21 | 11.29 | 13.74 | 1557023手 | 206466万 | 2.45 | 21.70% |
| 2015-09-30 | 9.33 | 11.60 | 8.24 | 11.29 | 1164886手 | 119939万 | 1.74 | 18.22% |
| 2015-08-31 | 12.95 | 14.79 | 8.93 | 9.55 | 1663131手 | 207286万 | -3.26 | -25.45% |
| 2015-07-31 | 15.10 | 16.08 | 9.31 | 12.81 | 2214081手 | 295501万 | -2.96 | -18.77% |
| 2015-06-30 | 20.70 | 26.35 | 13.71 | 15.77 | 2052374手 | 429340万 | -4.73 | -23.07% |
| 2015-05-29 | 14.19 | 22.00 | 13.68 | 20.50 | 1532033手 | 268466万 | 5.56 | 38.50% |
| 2015-04-30 | 22.99 | 26.35 | 14.35 | 14.44 | 648580手 | 154894万 | -8.61 | -37.35% |
| 2015-03-31 | 17.30 | 23.60 | 16.54 | 23.05 | 890707手 | 172085万 | 4.86 | 28.89% |
| 2015-02-26 | 14.72 | 18.00 | 14.68 | 16.82 | 421830手 | 69631万 | 1.77 | 11.76% |
| 2015-01-29 | 14.84 | 15.60 | 13.91 | 15.05 | 227927手 | 33656万 | 0.04 | 0.27% |
| 2014-12-31 | 17.60 | 17.71 | 13.81 | 15.00 | 289979手 | 45258万 | -2.72 | -15.35% |
| 2014-11-28 | 16.30 | 18.25 | 14.83 | 17.72 | 126825手 | 20432万 | -0.01 | -0.06% |
| 2014-10-30 | 15.59 | 16.53 | 15.25 | 16.00 | 78926手 | 12508万 | 1.42 | 10.02% |
| 2014-09-04 | 13.88 | 14.49 | 13.80 | 14.43 | 83798手 | 11901万 | 0.97 | 7.21% |
| 2014-08-22 | 12.55 | 13.58 | 12.55 | 13.46 | 180256手 | 23468万 | 0.43 | 3.30% |
| 2014-07-03 | 12.55 | 13.07 | 12.20 | 13.03 | 40653手 | 5164万 | 0.53 | 4.24% |
| 2014-06-30 | 11.58 | 12.56 | 11.13 | 12.50 | 71568手 | 8475万 | -0.31 | -2.59% |
| 2014-05-28 | 17.80 | 18.38 | 11.72 | 11.98 | 53436手 | 8705万 | -5.82 | -32.70% |
| 2014-04-30 | 16.62 | 19.06 | 16.36 | 17.80 | 150336手 | 26887万 | 1.12 | 6.71% |
| 2014-03-31 | 17.82 | 19.18 | 16.04 | 16.68 | 303846手 | 54738万 | -0.92 | -5.23% |
| 2014-02-27 | 19.16 | 22.97 | 17.49 | 17.60 | 456563手 | 93472万 | -1.68 | -8.71% |
| 2014-01-30 | 17.51 | 22.33 | 17.30 | 19.28 | 807946手 | 163249万 | 1.57 | 8.87% |
| 2013-12-31 | 14.90 | 18.80 | 13.56 | 17.71 | 812019手 | 131670万 | 2.06 | 13.16% |
| 2013-11-29 | 12.80 | 15.81 | 11.22 | 15.65 | 981470手 | 132088万 | 2.85 | 22.27% |
| 2013-10-31 | 11.48 | 13.15 | 11.35 | 12.80 | 496828手 | 60822万 | 1.32 | 11.50% |
| 2013-09-30 | 10.83 | 11.81 | 10.73 | 11.48 | 271977手 | 31004万 | 0.61 | 5.61% |
2319.12 (1.00%)
19664.10 -1.06%
