| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-28 | 9.60 | 10.06 | 9.11 | 9.68 | 758041手 | 72490万 | 0.07 | 0.73% |
| 2023-08-31 | 11.14 | 11.32 | 9.58 | 9.61 | 1255641手 | 131490万 | -1.59 | -14.20% |
| 2023-07-31 | 11.56 | 11.59 | 10.49 | 11.20 | 989451手 | 108804万 | -0.27 | -2.35% |
| 2023-06-30 | 11.49 | 11.64 | 11.12 | 11.47 | 391294手 | 44634万 | 0.75 | 7.00% |
| 2022-06-23 | 9.03 | 11.07 | 8.98 | 10.72 | 2888394手 | 297191万 | 1.65 | 18.19% |
| 2022-05-31 | 8.27 | 9.68 | 8.24 | 9.07 | 2058081手 | 185148万 | 0.80 | 9.67% |
| 2022-04-29 | 8.90 | 9.15 | 7.18 | 8.27 | 2327052手 | 190062万 | -0.70 | -7.80% |
| 2022-03-31 | 10.69 | 10.97 | 8.73 | 8.97 | 2925365手 | 285697万 | -1.72 | -16.09% |
| 2022-02-28 | 10.07 | 11.24 | 9.84 | 10.69 | 2287252手 | 242745万 | 0.87 | 8.86% |
| 2022-01-28 | 11.15 | 11.23 | 9.51 | 9.82 | 3212297手 | 330534万 | -1.38 | -12.32% |
| 2021-12-31 | 13.03 | 13.77 | 10.45 | 11.20 | 4166452手 | 492362万 | -1.76 | -13.58% |
| 2021-11-30 | 11.20 | 13.59 | 9.63 | 12.96 | 12383431手 | 1387060万 | 2.35 | 22.15% |
| 2021-10-29 | 8.56 | 10.61 | 7.22 | 10.61 | 5834158手 | 516092万 | 2.26 | 27.07% |
| 2021-09-30 | 7.18 | 9.11 | 6.58 | 8.35 | 5673264手 | 456111万 | 1.30 | 18.44% |
| 2021-08-31 | 6.27 | 7.54 | 6.19 | 7.05 | 4311882手 | 293475万 | 0.77 | 12.26% |
| 2021-07-30 | 5.58 | 6.65 | 5.32 | 6.28 | 2765641手 | 162960万 | 0.69 | 12.34% |
| 2021-06-30 | 5.15 | 5.93 | 5.10 | 5.59 | 2210258手 | 119953万 | 0.44 | 8.54% |
| 2021-05-31 | 4.59 | 5.29 | 4.49 | 5.15 | 1106099手 | 54772万 | 0.60 | 13.19% |
| 2021-04-30 | 5.18 | 5.21 | 4.45 | 4.55 | 1066633手 | 51975万 | -0.67 | -12.84% |
| 2021-03-31 | 4.62 | 6.09 | 4.62 | 5.22 | 3921234手 | 203734万 | 0.57 | 12.26% |
| 2021-02-26 | 4.34 | 4.72 | 3.95 | 4.65 | 745491手 | 32423万 | 0.29 | 6.65% |
| 2021-01-29 | 4.83 | 5.16 | 4.30 | 4.36 | 2061521手 | 99660万 | -0.47 | -9.73% |
| 2020-12-31 | 5.42 | 5.58 | 4.63 | 4.83 | 1919060手 | 95263万 | -0.46 | -8.70% |
| 2020-11-30 | 5.75 | 6.29 | 5.26 | 5.29 | 2025086手 | 117326万 | -0.40 | -7.03% |
| 2020-10-30 | 5.77 | 6.81 | 5.69 | 5.69 | 3765421手 | 237080万 | -0.05 | -0.87% |
| 2020-09-30 | 5.54 | 6.99 | 4.91 | 5.74 | 7326304手 | 429444万 | 0.15 | 2.68% |
| 2020-08-31 | 4.91 | 6.36 | 4.58 | 5.59 | 4038127手 | 213793万 | 0.70 | 14.31% |
| 2020-07-31 | 4.37 | 5.20 | 4.33 | 4.89 | 3205954手 | 155700万 | 0.52 | 11.90% |
| 2020-06-30 | 4.25 | 4.98 | 4.19 | 4.37 | 1716046手 | 77987万 | 0.17 | 4.05% |
| 2020-05-29 | 4.74 | 5.35 | 4.10 | 4.20 | 2821092手 | 133449万 | -0.56 | -11.77% |
| 2020-04-30 | 3.76 | 4.98 | 3.72 | 4.76 | 2818736手 | 125132万 | 0.97 | 25.59% |
| 2020-03-31 | 3.72 | 5.14 | 3.71 | 3.79 | 4484571手 | 197920万 | 0.07 | 1.88% |
| 2020-02-28 | 3.47 | 3.98 | 3.12 | 3.72 | 1750604手 | 64677万 | -0.14 | -3.63% |
| 2020-01-23 | 4.11 | 4.26 | 3.81 | 3.86 | 1126925手 | 46369万 | -0.21 | -5.16% |
| 2019-12-31 | 3.71 | 4.28 | 3.65 | 4.07 | 1667012手 | 65137万 | 0.33 | 8.82% |
| 2019-11-29 | 4.14 | 4.20 | 3.56 | 3.74 | 1086499手 | 41665万 | -0.42 | -10.10% |
| 2019-10-31 | 4.19 | 4.32 | 4.08 | 4.16 | 858728手 | 36195万 | 0.01 | 0.24% |
| 2019-09-30 | 4.21 | 4.72 | 4.12 | 4.15 | 2370213手 | 103994万 | -0.09 | -2.12% |
| 2019-08-30 | 4.30 | 4.72 | 4.05 | 4.24 | 1838687手 | 80886万 | -0.13 | -2.98% |
| 2019-07-31 | 4.79 | 5.04 | 4.12 | 4.37 | 2184648手 | 99524万 | -0.33 | -7.02% |
| 2019-06-28 | 4.75 | 5.37 | 3.99 | 4.70 | 4672448手 | 221598万 | -0.12 | -2.49% |
| 2019-05-31 | 4.78 | 5.06 | 4.29 | 4.82 | 2918379手 | 136848万 | -0.06 | -1.23% |
| 2019-04-30 | 5.70 | 5.94 | 4.71 | 4.88 | 5374967手 | 297485万 | -0.83 | -14.54% |
| 2019-03-29 | 4.28 | 7.44 | 4.14 | 5.71 | 14847754手 | 878280万 | 1.39 | 32.18% |
| 2019-02-28 | 3.41 | 4.37 | 3.41 | 4.32 | 2797438手 | 112413万 | 0.87 | 25.22% |
| 2019-01-31 | 3.69 | 4.55 | 3.41 | 3.45 | 2856272手 | 114922万 | -0.24 | -6.50% |
| 2018-12-28 | 3.80 | 3.98 | 3.45 | 3.69 | 877899手 | 33153万 | -0.04 | -1.07% |
| 2018-11-30 | 3.59 | 4.34 | 3.56 | 3.73 | 2249720手 | 89397万 | 0.15 | 4.19% |
| 2018-10-31 | 4.35 | 4.36 | 3.26 | 3.58 | 735241手 | 26705万 | -0.80 | -18.27% |
| 2018-09-28 | 4.41 | 4.71 | 4.31 | 4.38 | 651878手 | 28972万 | -0.02 | -0.46% |
| 2018-08-31 | 4.67 | 4.70 | 4.29 | 4.40 | 683796手 | 30883万 | -0.22 | -4.76% |
| 2018-07-31 | 4.69 | 4.83 | 4.28 | 4.62 | 802747手 | 36767万 | -0.03 | -0.65% |
| 2018-06-29 | 4.80 | 4.91 | 4.33 | 4.65 | 936230手 | 43807万 | -0.15 | -3.12% |
| 2018-05-31 | 5.18 | 5.62 | 4.79 | 4.80 | 1146058手 | 60661万 | -0.37 | -7.16% |
| 2018-04-27 | 5.82 | 6.08 | 5.08 | 5.17 | 1225965手 | 68565万 | -0.69 | -11.78% |
| 2018-03-30 | 5.71 | 6.09 | 5.16 | 5.86 | 1611420手 | 92971万 | 0.09 | 1.56% |
| 2018-02-28 | 6.06 | 6.09 | 5.19 | 5.77 | 803926手 | 44916万 | -0.30 | -4.94% |
| 2018-01-31 | 6.63 | 7.02 | 5.98 | 6.07 | 1566774手 | 101220万 | -0.51 | -7.75% |
| 2017-12-29 | 6.21 | 7.36 | 6.21 | 6.58 | 1965895手 | 133353万 | 0.32 | 5.11% |
| 2017-11-30 | 7.69 | 7.72 | 6.01 | 6.26 | 1817938手 | 122981万 | -1.42 | -18.49% |
| 2017-10-31 | 8.29 | 8.86 | 7.58 | 7.68 | 1647118手 | 135762万 | -0.52 | -6.34% |
| 2017-09-29 | 8.29 | 9.03 | 7.85 | 8.20 | 2901577手 | 243737万 | -0.10 | -1.21% |
| 2017-08-31 | 8.16 | 8.51 | 7.80 | 8.30 | 2034286手 | 167518万 | 0.10 | 1.22% |
| 2017-07-31 | 10.08 | 10.42 | 7.49 | 8.20 | 2883360手 | 253143万 | -1.90 | -18.81% |
| 2017-06-30 | 10.53 | 11.56 | 10.00 | 10.10 | 6132703手 | 666257万 | -0.55 | -5.16% |
| 2017-05-31 | 11.06 | 12.13 | 9.53 | 10.65 | 6982734手 | 762187万 | -0.43 | -3.88% |
| 2017-04-28 | 11.24 | 12.88 | 9.85 | 11.08 | 5849678手 | 660579万 | 0.86 | 8.41% |
| 2017-03-31 | 9.14 | 10.59 | 8.94 | 10.22 | 2774947手 | 264477万 | 1.13 | 12.43% |
| 2017-02-28 | 9.27 | 9.53 | 8.81 | 9.09 | 1039522手 | 94693万 | -0.12 | -1.30% |
| 2017-01-26 | 9.43 | 9.97 | 8.45 | 9.21 | 731302手 | 69232万 | -0.19 | -2.02% |
| 2016-12-30 | 10.02 | 10.14 | 8.66 | 9.40 | 1211963手 | 113453万 | -0.68 | -6.75% |
| 2016-11-30 | 9.54 | 11.11 | 9.54 | 10.08 | 1965081手 | 203419万 | 0.38 | 3.92% |
| 2016-10-28 | 9.78 | 10.49 | 9.66 | 9.70 | 814662手 | 81775万 | -0.02 | -0.21% |
| 2016-09-30 | 10.00 | 11.40 | 9.44 | 9.72 | 3055573手 | 318228万 | -0.23 | -2.31% |
| 2016-08-31 | 9.29 | 10.25 | 8.22 | 9.95 | 3044624手 | 280427万 | 0.40 | 4.19% |
| 2016-07-29 | 9.91 | 10.21 | 9.30 | 9.55 | 502836手 | 48829万 | -9.26 | -49.23% |
| 2016-04-08 | 18.45 | 20.24 | 17.62 | 18.81 | 583222手 | 110636万 | 0.39 | 2.12% |
| 2016-03-31 | 18.30 | 19.33 | 16.57 | 18.42 | 1423433手 | 256534万 | -1.23 | -6.26% |
| 2016-02-18 | 16.85 | 20.25 | 16.45 | 19.65 | 494700手 | 91419万 | 2.75 | 16.27% |
| 2016-01-29 | 24.40 | 24.40 | 15.42 | 16.90 | 1150173手 | 216928万 | -7.50 | -30.74% |
| 2015-12-31 | 23.96 | 25.84 | 21.00 | 24.40 | 1873296手 | 437286万 | 0.30 | 1.25% |
| 2015-11-30 | 24.25 | 28.58 | 22.18 | 24.10 | 1766707手 | 454247万 | -0.60 | -2.43% |
| 2015-10-30 | 20.00 | 25.53 | 19.83 | 24.70 | 1043006手 | 244107万 | 4.40 | 21.68% |
| 2015-09-30 | 17.28 | 20.95 | 14.16 | 20.30 | 967120手 | 179564万 | 3.01 | 17.41% |
| 2015-08-31 | 23.10 | 28.62 | 15.30 | 17.29 | 1626022手 | 367445万 | -6.61 | -27.66% |
| 2015-07-31 | 24.80 | 32.00 | 20.79 | 23.90 | 2291931手 | 600775万 | -1.30 | -5.16% |
| 2015-06-30 | 34.85 | 39.95 | 20.70 | 25.20 | 1380163手 | 436586万 | -13.17 | -34.32% |
| 2015-05-20 | 30.10 | 40.50 | 28.12 | 38.37 | 891252手 | 298769万 | 9.63 | 33.51% |
| 2015-04-30 | 23.15 | 30.14 | 22.89 | 28.74 | 1776209手 | 482020万 | 5.58 | 24.09% |
| 2015-03-31 | 17.40 | 24.12 | 17.01 | 23.16 | 2687803手 | 523676万 | 5.44 | 32.99% |
| 2015-02-26 | 14.45 | 16.78 | 14.00 | 16.49 | 896922手 | 135479万 | 1.98 | 13.65% |
| 2015-01-29 | 12.94 | 15.33 | 12.70 | 14.51 | 1456676手 | 207438万 | 1.42 | 10.85% |
| 2014-12-31 | 13.20 | 13.47 | 12.61 | 13.09 | 217110手 | 28238万 | -0.79 | -5.69% |
| 2014-09-24 | 13.50 | 13.90 | 13.30 | 13.88 | 198183手 | 26962万 | -0.23 | -1.63% |
| 2014-08-22 | 12.88 | 14.37 | 12.62 | 14.11 | 1344173手 | 180262万 | 1.17 | 9.04% |
| 2014-07-31 | 12.32 | 13.05 | 12.11 | 12.94 | 674323手 | 84844万 | 0.78 | 6.41% |
| 2014-06-30 | 11.57 | 12.20 | 11.10 | 12.16 | 269440手 | 31477万 | -0.43 | -3.66% |
| 2014-05-28 | 11.88 | 12.10 | 11.10 | 11.74 | 365537手 | 42428万 | -0.14 | -1.18% |
| 2014-04-30 | 12.09 | 13.12 | 11.32 | 11.88 | 960298手 | 119762万 | -0.15 | -1.25% |
| 2014-03-31 | 13.38 | 14.08 | 11.81 | 12.03 | 1607578手 | 211422万 | -1.21 | -9.14% |
| 2014-02-27 | 13.84 | 15.97 | 12.96 | 13.24 | 2505611手 | 371031万 | -0.66 | -4.75% |
| 2014-01-30 | 13.96 | 15.60 | 13.30 | 13.90 | 2783997手 | 404883万 | -0.16 | -1.14% |
| 2013-12-31 | 12.22 | 14.31 | 11.96 | 14.06 | 2922236手 | 384759万 | 0.63 | 4.69% |
| 2013-11-29 | 10.75 | 13.91 | 10.60 | 13.43 | 2644312手 | 317324万 | 2.59 | 23.89% |
| 2013-10-31 | 12.90 | 13.25 | 10.71 | 10.84 | 695173手 | 81236万 | -1.64 | -13.14% |
2319.12 (1.00%)
19664.10 -1.06%
