| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-22 | 7.60 | 7.78 | 6.97 | 7.15 | 2111702手 | 155074万 | -0.54 | -7.02% |
| 2023-08-31 | 8.18 | 9.34 | 7.11 | 7.69 | 7351375手 | 599258万 | -0.50 | -6.11% |
| 2023-07-31 | 7.07 | 9.52 | 7.04 | 8.19 | 11994070手 | 1019348万 | 1.11 | 15.68% |
| 2023-06-30 | 7.29 | 7.32 | 6.53 | 7.08 | 1632286手 | 112975万 | -8.11 | -53.39% |
| 2022-06-23 | 11.69 | 17.00 | 11.61 | 15.19 | 17387256手 | 2555208万 | 3.42 | 29.06% |
| 2022-05-31 | 11.46 | 13.28 | 11.02 | 11.77 | 13269284手 | 1600420万 | 0.27 | 2.35% |
| 2022-04-29 | 13.33 | 14.28 | 9.50 | 11.50 | 10391013手 | 1235068万 | -1.93 | -14.37% |
| 2022-03-31 | 16.77 | 17.52 | 13.33 | 13.43 | 15596342手 | 2375462万 | -3.37 | -20.06% |
| 2022-02-28 | 13.06 | 17.88 | 12.65 | 16.80 | 13842432手 | 2094418万 | 4.07 | 31.97% |
| 2022-01-28 | 17.38 | 18.18 | 12.70 | 12.73 | 11070563手 | 1731431万 | -4.29 | -25.21% |
| 2021-12-31 | 22.22 | 22.86 | 14.92 | 17.02 | 16927212手 | 3221066万 | -5.61 | -24.79% |
| 2021-11-30 | 27.18 | 28.06 | 18.96 | 22.63 | 26309470手 | 5924513万 | -5.34 | -19.09% |
| 2021-10-29 | 21.01 | 28.66 | 16.58 | 27.97 | 22812538手 | 5096000万 | 7.41 | 36.04% |
| 2021-09-30 | 21.48 | 29.90 | 18.37 | 20.56 | 26287568手 | 6298489万 | -0.36 | -1.72% |
| 2021-08-31 | 14.19 | 21.38 | 13.05 | 20.92 | 36071504手 | 6196887万 | 7.27 | 53.26% |
| 2021-07-30 | 3.46 | 14.70 | 3.25 | 13.65 | 51264508手 | 3959029万 | 10.17 | 292.24% |
| 2021-06-30 | 3.16 | 3.76 | 3.07 | 3.48 | 13845650手 | 470399万 | 0.33 | 10.48% |
| 2021-05-31 | 2.84 | 3.37 | 2.78 | 3.15 | 7621107手 | 232176万 | 0.31 | 10.91% |
| 2021-04-30 | 2.98 | 3.20 | 2.73 | 2.84 | 7158884手 | 213999万 | -0.14 | -4.70% |
| 2021-03-31 | 3.03 | 3.28 | 2.79 | 2.98 | 9604238手 | 295926万 | -0.08 | -2.61% |
| 2021-02-26 | 3.28 | 3.36 | 2.62 | 3.06 | 7983602手 | 239296万 | -0.27 | -8.11% |
| 2021-01-29 | 2.93 | 3.64 | 2.50 | 3.33 | 13828699手 | 429057万 | 0.44 | 15.22% |
| 2020-12-31 | 4.01 | 4.29 | 2.79 | 2.89 | 12000619手 | 417236万 | -0.74 | -20.39% |
| 2020-11-30 | 4.39 | 4.95 | 3.33 | 3.63 | 17412220手 | 711249万 | -0.65 | -15.19% |
| 2020-10-30 | 3.39 | 4.68 | 3.34 | 4.28 | 18574298手 | 735649万 | 0.98 | 29.70% |
| 2020-09-30 | 3.05 | 5.59 | 3.00 | 3.30 | 30957738手 | 1214344万 | 0.22 | 7.14% |
| 2020-08-31 | 2.30 | 3.42 | 2.23 | 3.08 | 20657994手 | 585811万 | 0.76 | 32.76% |
| 2020-07-31 | 2.19 | 2.71 | 2.12 | 2.32 | 9764803手 | 232998万 | 0.12 | 5.46% |
| 2020-06-30 | 2.04 | 3.00 | 2.04 | 2.20 | 15725227手 | 388765万 | 0.16 | 7.84% |
| 2020-05-29 | 2.18 | 2.27 | 1.84 | 2.04 | 4023515手 | 81538万 | -0.15 | -6.85% |
| 2020-04-30 | 2.45 | 2.76 | 2.05 | 2.19 | 6884268手 | 173735万 | -0.26 | -10.61% |
| 2020-03-31 | 2.81 | 3.02 | 2.43 | 2.45 | 6718241手 | 183389万 | -0.39 | -13.73% |
| 2020-02-28 | 2.68 | 3.72 | 2.41 | 2.84 | 14120934手 | 430752万 | -0.14 | -4.70% |
| 2020-01-23 | 2.90 | 3.93 | 2.88 | 2.98 | 15728387手 | 555314万 | 0.11 | 3.83% |
| 2019-12-31 | 2.71 | 3.15 | 2.65 | 2.87 | 5799174手 | 167745万 | 0.16 | 5.90% |
| 2019-11-29 | 3.02 | 3.09 | 2.62 | 2.71 | 3998043手 | 113475万 | -0.32 | -10.56% |
| 2019-10-31 | 3.07 | 3.35 | 3.03 | 3.03 | 4436597手 | 141520万 | -0.06 | -1.94% |
| 2019-09-30 | 3.19 | 3.55 | 3.06 | 3.09 | 7040220手 | 236904万 | -0.12 | -3.74% |
| 2019-08-30 | 3.43 | 3.91 | 2.99 | 3.21 | 8208866手 | 274069万 | -0.24 | -6.96% |
| 2019-07-31 | 7.35 | 7.92 | 3.43 | 3.45 | 7381279手 | 330974万 | -3.75 | -52.08% |
| 2019-06-28 | 7.13 | 7.90 | 6.73 | 7.20 | 4157464手 | 306282万 | 0.09 | 1.27% |
| 2019-05-31 | 7.01 | 8.37 | 6.46 | 7.11 | 6373139手 | 482009万 | -0.26 | -3.53% |
| 2019-04-30 | 7.95 | 8.88 | 7.23 | 7.37 | 6424279手 | 529541万 | -0.53 | -6.71% |
| 2019-03-29 | 7.44 | 9.54 | 7.16 | 7.90 | 10442443手 | 849561万 | 0.41 | 5.47% |
| 2019-02-28 | 5.19 | 8.14 | 5.06 | 7.49 | 6706648手 | 444390万 | 2.27 | 43.49% |
| 2019-01-31 | 6.71 | 7.18 | 5.22 | 5.22 | 4790308手 | 318967万 | -1.46 | -21.86% |
| 2018-12-28 | 8.03 | 8.23 | 6.55 | 6.68 | 3906619手 | 292031万 | -1.33 | -16.60% |
| 2018-11-30 | 6.96 | 9.66 | 6.90 | 8.01 | 4902524手 | 413544万 | 1.12 | 16.25% |
| 2018-10-31 | 7.60 | 7.75 | 6.31 | 6.89 | 569593手 | 39087万 | -0.92 | -11.78% |
| 2018-09-28 | 8.88 | 8.88 | 7.24 | 7.81 | 1069339手 | 84309万 | -2.19 | -21.90% |
| 2018-06-15 | 9.99 | 11.11 | 9.65 | 10.00 | 362001手 | 37145万 | -0.01 | -0.10% |
| 2018-05-31 | 11.74 | 11.83 | 9.70 | 10.01 | 1488517手 | 162725万 | -1.86 | -15.67% |
| 2018-04-27 | 14.51 | 14.64 | 11.69 | 11.87 | 1223935手 | 160984万 | -2.64 | -18.19% |
| 2018-03-30 | 15.18 | 16.32 | 12.63 | 14.51 | 3383243手 | 507062万 | -0.64 | -4.22% |
| 2018-02-28 | 12.57 | 15.77 | 12.50 | 15.15 | 4192789手 | 605165万 | 3.04 | 25.10% |
| 2018-01-31 | 12.75 | 13.50 | 11.95 | 12.11 | 1086310手 | 139596万 | -0.70 | -5.46% |
| 2017-12-29 | 13.54 | 13.88 | 11.95 | 12.81 | 811512手 | 104263万 | -0.67 | -4.97% |
| 2017-11-30 | 15.96 | 17.20 | 13.33 | 13.48 | 1208868手 | 184915万 | -2.45 | -15.38% |
| 2017-10-31 | 17.80 | 19.20 | 15.00 | 15.93 | 1431764手 | 229399万 | -2.23 | -12.28% |
| 2017-07-10 | 19.22 | 19.49 | 17.26 | 18.16 | 288564手 | 53749万 | -1.24 | -6.39% |
| 2017-06-30 | 18.81 | 20.25 | 18.54 | 19.40 | 914221手 | 178215万 | 0.49 | 2.59% |
| 2017-05-31 | 18.33 | 19.24 | 16.98 | 18.91 | 696104手 | 127395万 | 0.38 | 2.05% |
| 2017-04-28 | 19.39 | 20.74 | 16.76 | 18.53 | 1070446手 | 204758万 | -0.78 | -4.04% |
| 2017-03-31 | 19.11 | 20.76 | 18.80 | 19.31 | 1752417手 | 345261万 | -1.84 | -8.70% |
| 2017-02-28 | 23.20 | 26.01 | 21.15 | 21.15 | 2063614手 | 492317万 | -2.07 | -8.91% |
| 2017-01-26 | 23.92 | 26.16 | 21.70 | 23.22 | 1519476手 | 369992万 | -0.68 | -2.85% |
| 2016-12-30 | 23.01 | 25.00 | 20.28 | 23.90 | 1379820手 | 313108万 | 0.83 | 3.60% |
| 2016-11-30 | 22.63 | 24.38 | 22.38 | 23.07 | 1293738手 | 302933万 | -3.63 | -13.60% |
| 2016-10-28 | 25.24 | 29.14 | 24.97 | 26.70 | 1204836手 | 326942万 | 1.70 | 6.80% |
| 2016-09-30 | 24.42 | 26.06 | 22.60 | 25.00 | 1145750手 | 281635万 | 0.40 | 1.63% |
| 2016-08-31 | 19.89 | 25.17 | 18.53 | 24.60 | 1507930手 | 341730万 | 4.76 | 23.99% |
| 2016-07-29 | 21.86 | 25.19 | 19.58 | 19.84 | 1485546手 | 334342万 | -1.87 | -8.61% |
| 2016-06-30 | 89.80 | 96.98 | 19.60 | 21.71 | 1047491手 | 323662万 | -65.73 | -75.17% |
| 2016-05-31 | 86.49 | 89.50 | 73.20 | 87.44 | 290368手 | 235614万 | -1.66 | -1.86% |
| 2016-04-29 | 85.95 | 102.00 | 84.00 | 89.10 | 169488手 | 157919万 | 3.15 | 3.67% |
| 2016-03-31 | 60.60 | 86.30 | 58.85 | 85.95 | 224218手 | 161019万 | 25.35 | 41.83% |
| 2016-02-29 | 68.00 | 77.88 | 58.00 | 60.60 | 182567手 | 126678万 | -8.74 | -12.61% |
| 2016-01-29 | 97.98 | 97.98 | 61.40 | 69.34 | 187367手 | 143071万 | -28.64 | -29.23% |
| 2015-12-31 | 107.00 | 115.00 | 91.50 | 97.98 | 334434手 | 339040万 | -10.12 | -9.36% |
| 2015-11-30 | 78.08 | 109.66 | 75.50 | 108.10 | 570770手 | 522111万 | 27.06 | 33.39% |
| 2015-10-30 | 64.21 | 85.46 | 64.21 | 81.04 | 116040手 | 95182万 | 16.19 | 24.96% |
| 2015-07-03 | 87.90 | 90.55 | 64.85 | 64.85 | 44220手 | 32887万 | -24.09 | -27.09% |
| 2015-06-30 | 111.00 | 145.99 | 77.64 | 88.94 | 293311手 | 350538万 | -21.37 | -19.37% |
| 2015-05-29 | 74.64 | 112.80 | 74.64 | 110.31 | 211802手 | 204359万 | 38.60 | 62.58% |
| 2015-04-28 | 54.19 | 65.64 | 50.17 | 61.68 | 356421手 | 208426万 | 7.24 | 13.30% |
| 2015-03-31 | 30.33 | 63.80 | 30.33 | 54.44 | 826658手 | 467771万 | 27.74 | 99.61% |
| 2014-11-11 | 31.39 | 31.65 | 27.39 | 27.85 | 58395手 | 17323万 | -2.25 | -7.47% |
| 2014-10-30 | 32.06 | 33.09 | 29.90 | 30.10 | 61843手 | 19643万 | 1.00 | 3.17% |
| 2014-09-30 | 30.10 | 32.00 | 29.72 | 31.50 | 50730手 | 15558万 | 2.04 | 6.92% |
| 2014-08-22 | 26.65 | 29.93 | 26.04 | 29.46 | 190626手 | 53531万 | 2.71 | 10.13% |
| 2014-07-31 | 29.28 | 29.79 | 24.68 | 26.75 | 143300手 | 39052万 | -1.47 | -5.21% |
| 2014-06-30 | 25.92 | 29.43 | 25.50 | 28.22 | 116973手 | 31818万 | -0.08 | -0.30% |
| 2014-05-28 | 44.03 | 48.90 | 26.51 | 26.94 | 48623手 | 17739万 | -17.41 | -39.26% |
| 2014-04-30 | 50.28 | 52.55 | 43.00 | 44.35 | 83402手 | 41405万 | -8.85 | -16.64% |
| 2014-03-31 | 63.49 | 66.68 | 53.20 | 53.20 | 91007手 | 56425万 | -8.32 | -13.52% |
| 2014-02-27 | 73.55 | 78.50 | 61.33 | 61.52 | 144737手 | 104579万 | -13.28 | -17.75% |
| 2014-01-30 | 71.66 | 80.41 | 67.00 | 74.80 | 181281手 | 131524万 | 3.24 | 4.53% |
| 2013-12-31 | 73.30 | 78.21 | 62.29 | 71.56 | 273626手 | 190517万 | -7.62 | -9.62% |
| 2013-11-29 | 64.00 | 81.66 | 59.26 | 79.18 | 308823手 | 217166万 | 13.23 | 20.06% |
| 2013-10-31 | 59.95 | 76.58 | 59.86 | 65.95 | 268745手 | 185805万 | 6.16 | 10.30% |
| 2013-09-30 | 61.00 | 62.96 | 57.30 | 59.79 | 137823手 | 82112万 | -2.84 | -4.54% |
2319.12 (1.00%)
19664.10 -1.06%
