| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-12-01 | 6.90 | 7.00 | 6.87 | 6.95 | 354297手 | 24617万 | 0.02 | 0.29% |
| 2023-11-30 | 6.45 | 8.09 | 6.35 | 6.93 | 22082510手 | 1611251万 | 0.47 | 7.28% |
| 2023-10-31 | 6.16 | 6.74 | 6.02 | 6.46 | 9133716手 | 581376万 | 0.31 | 5.04% |
| 2023-09-28 | 5.90 | 6.25 | 5.80 | 6.15 | 4817979手 | 291552万 | 0.27 | 4.59% |
| 2023-08-31 | 6.14 | 6.27 | 5.58 | 5.88 | 3869364手 | 231058万 | -0.28 | -4.54% |
| 2023-07-31 | 6.03 | 6.66 | 6.00 | 6.16 | 6960513手 | 434975万 | 0.13 | 2.16% |
| 2023-06-30 | 6.00 | 6.28 | 5.71 | 6.03 | 2649840手 | 159196万 | -1.27 | -17.40% |
| 2022-06-23 | 6.91 | 7.37 | 6.65 | 7.30 | 18510952手 | 1302403万 | 0.39 | 5.64% |
| 2022-05-31 | 6.13 | 7.07 | 5.78 | 6.91 | 18222330手 | 1184652万 | 0.77 | 12.54% |
| 2022-04-29 | 8.09 | 8.24 | 5.54 | 6.14 | 12900954手 | 875119万 | -2.02 | -24.75% |
| 2022-03-31 | 9.64 | 9.87 | 7.74 | 8.16 | 14408092手 | 1251050万 | -1.47 | -15.27% |
| 2022-02-28 | 10.45 | 10.49 | 9.32 | 9.63 | 12440703手 | 1223274万 | -0.58 | -5.68% |
| 2022-01-28 | 13.25 | 14.24 | 10.19 | 10.21 | 19272724手 | 2296992万 | -3.07 | -23.12% |
| 2021-12-31 | 11.28 | 14.17 | 10.85 | 13.28 | 25014256手 | 3106373万 | 1.84 | 16.08% |
| 2021-11-30 | 10.37 | 13.50 | 10.20 | 11.44 | 42257656手 | 5048796万 | 1.18 | 11.50% |
| 2021-10-29 | 7.52 | 10.95 | 7.49 | 10.26 | 20212464手 | 1933123万 | 2.85 | 38.46% |
| 2021-09-30 | 7.00 | 8.99 | 6.94 | 7.41 | 15576452手 | 1266522万 | 0.39 | 5.56% |
| 2021-08-31 | 8.90 | 8.99 | 6.81 | 7.02 | 13798600手 | 1140318万 | -1.95 | -21.74% |
| 2021-07-30 | 8.29 | 9.06 | 7.93 | 8.97 | 16177328手 | 1381964万 | 0.71 | 8.60% |
| 2021-06-30 | 8.25 | 8.66 | 7.84 | 8.26 | 10485688手 | 867368万 | 0.01 | 0.12% |
| 2021-05-31 | 7.59 | 8.35 | 7.37 | 8.25 | 7710548手 | 610509万 | 0.69 | 9.13% |
| 2021-04-30 | 7.43 | 8.25 | 7.20 | 7.56 | 8565463手 | 655156万 | 0.13 | 1.75% |
| 2021-03-31 | 8.17 | 8.58 | 7.40 | 7.43 | 7345857手 | 580799万 | -0.64 | -7.93% |
| 2021-02-26 | 7.65 | 8.43 | 7.42 | 8.07 | 6126803手 | 488783万 | 0.53 | 7.03% |
| 2021-01-29 | 9.00 | 9.49 | 7.37 | 7.54 | 12602903手 | 1104157万 | -1.35 | -15.19% |
| 2020-12-31 | 10.22 | 10.50 | 8.45 | 8.89 | 8604170手 | 812445万 | -1.01 | -10.20% |
| 2020-11-30 | 9.99 | 10.72 | 9.51 | 9.90 | 9695855手 | 971256万 | -0.06 | -0.60% |
| 2020-10-30 | 10.26 | 10.96 | 9.96 | 9.96 | 7610212手 | 795305万 | -0.06 | -0.60% |
| 2020-09-30 | 11.76 | 12.70 | 9.93 | 10.02 | 23167040手 | 2667918万 | -1.77 | -15.01% |
| 2020-08-31 | 12.52 | 12.55 | 10.94 | 11.79 | 25401580手 | 3000693万 | -0.41 | -3.36% |
| 2020-07-31 | 11.35 | 13.68 | 10.48 | 12.20 | 37182632手 | 4409467万 | 1.00 | 8.93% |
| 2020-06-30 | 9.10 | 11.33 | 9.10 | 11.20 | 24918534手 | 2599857万 | 2.16 | 23.89% |
| 2020-05-29 | 9.55 | 10.32 | 8.72 | 9.04 | 13675304手 | 1323932万 | -0.66 | -6.80% |
| 2020-04-30 | 8.52 | 9.87 | 8.47 | 9.70 | 17183700手 | 1582624万 | 1.18 | 13.85% |
| 2020-03-31 | 11.18 | 11.88 | 8.39 | 8.52 | 25271764手 | 2560160万 | -2.30 | -21.26% |
| 2020-02-28 | 11.40 | 14.15 | 10.41 | 10.82 | 41970960手 | 5304081万 | -1.85 | -14.60% |
| 2020-01-23 | 10.40 | 13.33 | 10.20 | 12.67 | 27549742手 | 3233504万 | 2.40 | 23.37% |
| 2019-12-31 | 7.98 | 11.59 | 7.70 | 10.27 | 40982928手 | 4020593万 | 2.33 | 29.34% |
| 2019-11-29 | 6.89 | 8.07 | 6.49 | 7.94 | 23119674手 | 1693505万 | 1.00 | 14.41% |
| 2019-10-31 | 7.48 | 7.76 | 6.70 | 6.94 | 11969757手 | 861020万 | -0.50 | -6.72% |
| 2019-09-30 | 7.03 | 8.60 | 6.94 | 7.44 | 28655070手 | 2251716万 | 0.47 | 6.74% |
| 2019-08-30 | 5.61 | 7.86 | 5.17 | 6.97 | 34849496手 | 2342432万 | 1.34 | 23.80% |
| 2019-07-31 | 5.23 | 5.79 | 5.11 | 5.63 | 9667779手 | 526042万 | 0.57 | 11.27% |
| 2019-06-28 | 4.98 | 5.29 | 4.68 | 5.06 | 5299683手 | 265881万 | 0.11 | 2.22% |
| 2019-05-31 | 5.50 | 5.50 | 4.86 | 4.95 | 6944094手 | 354785万 | -0.75 | -13.16% |
| 2019-04-30 | 6.02 | 6.58 | 5.61 | 5.70 | 13090748手 | 806801万 | -0.26 | -4.36% |
| 2019-03-29 | 5.73 | 6.80 | 5.58 | 5.96 | 19341800手 | 1190435万 | 0.27 | 4.75% |
| 2019-02-28 | 4.40 | 6.10 | 4.39 | 5.69 | 16737157手 | 902772万 | 1.31 | 29.91% |
| 2019-01-31 | 4.19 | 4.70 | 4.14 | 4.38 | 6910973手 | 308661万 | 0.23 | 5.54% |
| 2018-12-28 | 5.05 | 5.12 | 4.14 | 4.15 | 4346182手 | 204229万 | -0.74 | -15.13% |
| 2018-11-30 | 4.71 | 5.23 | 4.61 | 4.89 | 7246689手 | 360906万 | 0.23 | 4.94% |
| 2018-10-31 | 5.30 | 5.37 | 4.64 | 4.66 | 1836694手 | 89040万 | -0.46 | -8.98% |
| 2018-09-28 | 5.56 | 5.68 | 4.99 | 5.12 | 4534810手 | 238268万 | -0.43 | -7.75% |
| 2018-08-31 | 5.61 | 5.86 | 5.12 | 5.55 | 5215771手 | 291959万 | -0.04 | -0.72% |
| 2018-07-31 | 5.76 | 6.02 | 5.45 | 5.59 | 5421879手 | 312300万 | -0.21 | -3.62% |
| 2018-06-29 | 6.23 | 6.62 | 5.11 | 5.80 | 5963506手 | 350696万 | -0.48 | -7.64% |
| 2018-05-31 | 6.32 | 6.96 | 6.17 | 6.28 | 7486566手 | 496180万 | 0.00 | 0.00% |
| 2018-04-27 | 7.56 | 7.62 | 6.23 | 6.28 | 6931851手 | 476987万 | -1.25 | -16.60% |
| 2018-03-30 | 7.34 | 8.14 | 6.42 | 7.53 | 14398456手 | 1071312万 | 0.13 | 1.76% |
| 2018-02-28 | 7.12 | 7.55 | 6.05 | 7.40 | 8647487手 | 593043万 | 0.29 | 4.08% |
| 2018-01-31 | 7.84 | 8.18 | 6.94 | 7.11 | 10492553手 | 794655万 | -0.72 | -9.20% |
| 2017-12-29 | 8.53 | 8.83 | 7.78 | 7.83 | 8794407手 | 732363万 | -0.70 | -8.21% |
| 2017-11-30 | 9.86 | 10.80 | 8.35 | 8.53 | 22733870手 | 2205408万 | -1.38 | -13.93% |
| 2017-10-31 | 9.00 | 10.12 | 8.22 | 9.91 | 16291738手 | 1500436万 | 1.03 | 11.60% |
| 2017-09-29 | 19.60 | 20.27 | 8.65 | 8.88 | 11699141手 | 1991323万 | -10.57 | -54.34% |
| 2017-08-31 | 14.50 | 20.43 | 14.31 | 19.45 | 15142288手 | 2750204万 | 3.65 | 23.10% |
| 2016-09-09 | 15.55 | 17.14 | 15.44 | 15.80 | 4447008手 | 731143万 | 0.30 | 1.94% |
| 2016-08-31 | 13.40 | 16.20 | 12.74 | 15.50 | 8381323手 | 1230855万 | 2.03 | 15.07% |
| 2016-07-29 | 14.78 | 15.57 | 13.35 | 13.47 | 9444478手 | 1386245万 | -1.40 | -9.41% |
| 2016-06-30 | 14.00 | 16.50 | 13.63 | 14.87 | 18255578手 | 2750593万 | 0.73 | 5.16% |
| 2016-05-31 | 11.70 | 14.30 | 10.50 | 14.14 | 16126526手 | 2040228万 | 2.31 | 19.53% |
| 2016-04-29 | 10.90 | 13.88 | 10.74 | 11.83 | 14985242手 | 1905888万 | 0.83 | 7.54% |
| 2016-03-31 | 11.37 | 12.16 | 9.01 | 11.00 | 12461259手 | 1328479万 | -1.63 | -12.91% |
| 2016-02-29 | 12.63 | 12.63 | 12.63 | 12.63 | 4032手 | 509万 | -1.40 | -9.98% |
| 2015-12-11 | 14.44 | 14.61 | 12.56 | 14.03 | 4244032手 | 576749万 | -0.40 | -2.77% |
| 2015-11-30 | 9.83 | 14.66 | 9.60 | 14.43 | 13014399手 | 1592236万 | 4.35 | 43.16% |
| 2015-10-30 | 8.30 | 10.88 | 8.29 | 10.08 | 8875138手 | 883699万 | 1.79 | 21.59% |
| 2015-09-30 | 15.52 | 17.20 | 7.95 | 8.29 | 6439092手 | 772944万 | -7.57 | -47.73% |
| 2015-08-31 | 21.99 | 25.98 | 14.75 | 15.86 | 6682179手 | 1453335万 | -6.43 | -28.85% |
| 2015-07-31 | 27.99 | 30.01 | 19.45 | 22.29 | 3622426手 | 883354万 | -5.21 | -18.95% |
| 2015-06-30 | 31.90 | 41.50 | 24.28 | 27.50 | 3713011手 | 1254795万 | -4.50 | -14.06% |
| 2015-05-15 | 24.01 | 32.00 | 22.75 | 32.00 | 2271886手 | 620228万 | 8.33 | 35.19% |
| 2015-04-30 | 21.76 | 25.98 | 21.21 | 23.67 | 3367948手 | 801292万 | 3.89 | 19.67% |
| 2015-03-16 | 17.49 | 20.05 | 17.21 | 19.78 | 1902324手 | 356511万 | 2.48 | 14.34% |
| 2015-02-26 | 15.71 | 17.56 | 15.61 | 17.30 | 1070772手 | 177539万 | 0.91 | 5.55% |
| 2015-01-29 | 15.43 | 16.92 | 14.97 | 16.39 | 1108071手 | 178805万 | 1.08 | 6.98% |
| 2014-12-31 | 18.74 | 18.88 | 14.92 | 15.47 | 1653279手 | 289439万 | -3.08 | -16.60% |
| 2014-11-28 | 17.31 | 18.95 | 16.40 | 18.55 | 430497手 | 76527万 | 0.03 | 0.17% |
| 2014-10-30 | 18.50 | 18.83 | 17.35 | 17.54 | 390745手 | 70837万 | 0.36 | 1.98% |
| 2014-09-30 | 18.10 | 19.17 | 17.35 | 18.19 | 973521手 | 178509万 | -0.09 | -0.49% |
| 2014-08-22 | 16.36 | 18.64 | 16.15 | 18.28 | 2756720手 | 477901万 | 1.89 | 11.53% |
| 2014-07-31 | 18.38 | 18.77 | 15.48 | 16.39 | 1466966手 | 249535万 | -3.20 | -16.34% |
| 2014-03-12 | 21.00 | 23.08 | 18.58 | 19.59 | 2150921手 | 456119万 | -0.18 | -0.91% |
| 2014-02-27 | 15.92 | 21.48 | 15.87 | 19.77 | 4451817手 | 871193万 | 3.67 | 22.80% |
| 2014-01-30 | 14.99 | 17.87 | 14.93 | 16.10 | 3489871手 | 568853万 | 1.13 | 7.55% |
| 2013-12-31 | 16.99 | 16.99 | 13.58 | 14.97 | 1780877手 | 268707万 | -2.72 | -15.38% |
2319.12 (1.00%)
19664.10 -1.06%
