| 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 | 6.27 | 6.70 | 6.01 | 6.35 | 2593694手 | 165293万 | 0.09 | 1.44% |
| 2023-08-31 | 6.49 | 6.64 | 5.87 | 6.26 | 3958631手 | 249628万 | -0.26 | -3.99% |
| 2023-07-31 | 7.75 | 8.25 | 6.32 | 6.52 | 7715067手 | 579067万 | -1.18 | -15.32% |
| 2023-06-30 | 8.37 | 8.83 | 7.19 | 7.70 | 4756905手 | 377615万 | 2.19 | 39.75% |
| 2022-06-23 | 5.00 | 5.63 | 4.92 | 5.51 | 2927691手 | 156004万 | 0.51 | 10.20% |
| 2022-05-31 | 4.32 | 5.11 | 4.24 | 5.00 | 1623867手 | 77489万 | 0.68 | 15.74% |
| 2022-04-29 | 5.45 | 5.55 | 3.90 | 4.32 | 2232120手 | 109606万 | -1.17 | -21.31% |
| 2022-03-31 | 5.94 | 7.20 | 4.73 | 5.49 | 6532666手 | 388394万 | -0.36 | -6.15% |
| 2022-02-28 | 5.65 | 6.03 | 5.40 | 5.85 | 2059566手 | 117965万 | 0.26 | 4.65% |
| 2022-01-28 | 6.65 | 6.71 | 5.40 | 5.59 | 2688623手 | 165904万 | -1.07 | -16.07% |
| 2021-12-31 | 8.23 | 8.80 | 6.25 | 6.66 | 7196775手 | 531939万 | -1.55 | -18.88% |
| 2021-11-30 | 7.92 | 8.85 | 7.03 | 8.21 | 14502743手 | 1135912万 | 0.20 | 2.50% |
| 2021-10-29 | 7.32 | 9.49 | 6.02 | 8.01 | 11603338手 | 903659万 | 0.97 | 13.78% |
| 2021-09-30 | 5.67 | 7.26 | 5.46 | 7.04 | 8395846手 | 542441万 | 1.39 | 24.60% |
| 2021-08-31 | 6.90 | 7.85 | 5.57 | 5.65 | 7049793手 | 473194万 | -1.07 | -15.92% |
| 2021-07-30 | 6.35 | 7.20 | 5.80 | 6.72 | 9021040手 | 583531万 | 0.51 | 8.21% |
| 2021-06-30 | 5.09 | 6.58 | 5.01 | 6.21 | 5389247手 | 299940万 | 1.17 | 23.21% |
| 2021-05-31 | 4.81 | 5.09 | 4.62 | 5.04 | 1565066手 | 75898万 | 0.22 | 4.56% |
| 2021-04-30 | 5.02 | 5.28 | 4.76 | 4.82 | 2209481手 | 110237万 | -0.23 | -4.55% |
| 2021-03-31 | 4.94 | 5.55 | 4.57 | 5.05 | 4248045手 | 217903万 | 0.16 | 3.27% |
| 2021-02-26 | 4.78 | 5.13 | 4.33 | 4.89 | 1586291手 | 75515万 | 0.12 | 2.52% |
| 2021-01-29 | 5.33 | 5.87 | 4.35 | 4.77 | 3807899手 | 191240万 | -0.60 | -11.17% |
| 2020-12-31 | 6.87 | 6.87 | 5.28 | 5.37 | 5067881手 | 302828万 | -1.28 | -19.25% |
| 2020-11-30 | 7.31 | 7.97 | 5.85 | 6.65 | 10659873手 | 741257万 | -0.68 | -9.28% |
| 2020-10-30 | 5.39 | 9.50 | 5.31 | 7.33 | 10404955手 | 770864万 | 2.15 | 41.51% |
| 2020-09-30 | 5.20 | 7.38 | 4.60 | 5.18 | 8318430手 | 491732万 | -0.08 | -1.52% |
| 2020-08-31 | 4.10 | 5.79 | 4.02 | 5.26 | 4715785手 | 223781万 | 1.19 | 29.24% |
| 2020-07-31 | 3.72 | 4.37 | 3.72 | 4.07 | 2126660手 | 86641万 | 0.34 | 9.12% |
| 2020-06-30 | 3.78 | 4.02 | 3.68 | 3.73 | 862746手 | 33382万 | -0.04 | -1.06% |
| 2020-05-29 | 3.99 | 4.32 | 3.68 | 3.77 | 1219425手 | 48394万 | -0.25 | -6.22% |
| 2020-04-30 | 4.11 | 4.53 | 3.72 | 4.02 | 2341895手 | 97862万 | 0.00 | 0.00% |
| 2020-03-31 | 4.20 | 6.53 | 3.97 | 4.02 | 6746906手 | 339062万 | -0.13 | -3.13% |
| 2020-02-28 | 3.82 | 4.60 | 3.71 | 4.15 | 2415307手 | 102438万 | -0.09 | -2.12% |
| 2020-01-23 | 5.04 | 5.50 | 4.15 | 4.24 | 1931004手 | 95718万 | -0.75 | -15.03% |
| 2019-12-31 | 5.01 | 5.52 | 4.87 | 4.99 | 1836294手 | 94279万 | -0.02 | -0.40% |
| 2019-11-29 | 5.28 | 5.41 | 4.78 | 5.01 | 992298手 | 49952万 | -0.25 | -4.75% |
| 2019-10-31 | 6.10 | 6.45 | 5.25 | 5.26 | 960195手 | 56569万 | -0.82 | -13.49% |
| 2019-09-30 | 7.36 | 7.51 | 6.06 | 6.08 | 2542989手 | 172497万 | -1.32 | -17.84% |
| 2019-08-30 | 6.60 | 7.49 | 6.26 | 7.40 | 1991529手 | 135650万 | 0.76 | 11.45% |
| 2019-07-31 | 7.33 | 7.45 | 6.38 | 6.64 | 1215564手 | 83829万 | -0.61 | -8.41% |
| 2019-06-28 | 7.41 | 8.12 | 6.81 | 7.25 | 1521901手 | 109828万 | -0.13 | -1.76% |
| 2019-05-31 | 9.06 | 9.88 | 7.15 | 7.38 | 2432011手 | 205587万 | -1.77 | -19.34% |
| 2019-04-30 | 8.98 | 11.33 | 8.78 | 9.15 | 4040797手 | 395570万 | 0.17 | 1.89% |
| 2019-03-29 | 8.03 | 10.37 | 7.76 | 8.98 | 4709910手 | 417371万 | 0.94 | 11.69% |
| 2019-02-28 | 6.75 | 8.42 | 6.72 | 8.04 | 2518357手 | 188436万 | 1.31 | 19.46% |
| 2019-01-31 | 6.57 | 7.15 | 6.24 | 6.73 | 1837933手 | 122579万 | 0.16 | 2.44% |
| 2018-12-28 | 6.80 | 7.18 | 6.38 | 6.57 | 1132109手 | 75985万 | -0.17 | -2.52% |
| 2018-11-30 | 7.22 | 7.85 | 6.53 | 6.74 | 1832888手 | 134255万 | -0.51 | -7.03% |
| 2018-10-31 | 7.34 | 7.78 | 6.06 | 7.25 | 1773445手 | 125502万 | -0.19 | -2.55% |
| 2018-09-28 | 7.89 | 7.93 | 7.10 | 7.44 | 849644手 | 63931万 | -0.45 | -5.70% |
| 2018-08-31 | 8.85 | 8.97 | 7.44 | 7.89 | 1319793手 | 106892万 | -0.96 | -10.85% |
| 2018-07-31 | 15.30 | 15.40 | 8.06 | 8.85 | 4224919手 | 411863万 | -6.33 | -41.70% |
| 2018-06-29 | 15.33 | 15.71 | 12.90 | 15.18 | 557817手 | 81222万 | -0.16 | -1.04% |
| 2018-05-31 | 16.55 | 17.87 | 15.08 | 15.34 | 1102746手 | 184480万 | -1.64 | -9.66% |
| 2018-04-27 | 15.30 | 17.39 | 13.76 | 16.98 | 716955手 | 110190万 | -0.02 | -0.12% |
| 2017-11-17 | 20.25 | 20.39 | 17.00 | 17.00 | 187708手 | 36144万 | -3.09 | -15.38% |
| 2017-10-31 | 22.80 | 22.99 | 19.90 | 20.09 | 299584手 | 64679万 | -2.41 | -10.71% |
| 2017-09-29 | 20.50 | 23.66 | 20.41 | 22.50 | 576956手 | 128784万 | 1.96 | 9.54% |
| 2017-08-31 | 21.81 | 23.86 | 20.24 | 20.54 | 402420手 | 86487万 | -2.60 | -11.24% |
| 2017-07-21 | 21.46 | 24.10 | 21.06 | 23.14 | 375323手 | 84714万 | 1.68 | 7.83% |
| 2017-06-30 | 21.22 | 22.37 | 19.80 | 21.46 | 241092手 | 51060万 | 0.14 | 0.66% |
| 2017-05-31 | 26.16 | 26.50 | 20.66 | 21.32 | 313523手 | 72130万 | -4.98 | -18.93% |
| 2017-04-28 | 23.36 | 26.75 | 23.36 | 26.30 | 575911手 | 145702万 | 3.10 | 13.36% |
| 2017-03-31 | 21.93 | 24.80 | 21.32 | 23.20 | 645064手 | 151338万 | 1.27 | 5.79% |
| 2017-02-28 | 20.79 | 22.65 | 20.22 | 21.93 | 321823手 | 69214万 | 1.16 | 5.58% |
| 2017-01-26 | 24.00 | 26.26 | 19.51 | 20.77 | 347848手 | 78478万 | -3.23 | -13.46% |
| 2016-12-30 | 26.20 | 26.80 | 22.80 | 24.00 | 351472手 | 86165万 | -2.15 | -8.22% |
| 2016-11-30 | 26.96 | 27.98 | 25.80 | 26.15 | 524151手 | 141244万 | -0.55 | -2.06% |
| 2016-10-28 | 29.09 | 30.69 | 26.70 | 26.70 | 527198手 | 152183万 | -1.98 | -6.90% |
| 2016-09-30 | 26.42 | 29.98 | 24.90 | 28.68 | 1032966手 | 290374万 | 2.43 | 9.26% |
| 2016-08-31 | 26.89 | 28.39 | 25.44 | 26.25 | 804461手 | 217428万 | -1.07 | -3.92% |
| 2016-07-29 | 30.00 | 33.70 | 25.68 | 27.32 | 1758455手 | 527071万 | -2.05 | -6.98% |
| 2016-06-30 | 22.72 | 30.08 | 22.30 | 29.37 | 2458411手 | 645472万 | 6.34 | 27.53% |
| 2016-05-31 | 19.78 | 23.05 | 17.72 | 23.03 | 1100744手 | 230219万 | 3.24 | 16.37% |
| 2016-04-29 | 21.20 | 23.10 | 18.98 | 19.79 | 949154手 | 203934万 | -1.65 | -7.70% |
| 2016-03-31 | 17.80 | 22.79 | 17.02 | 21.44 | 1171750手 | 235802万 | 3.88 | 22.10% |
| 2016-02-29 | 18.65 | 22.34 | 17.49 | 17.56 | 685897手 | 139931万 | -1.44 | -7.58% |
| 2016-01-29 | 32.20 | 32.67 | 17.65 | 19.00 | 989433手 | 227504万 | -13.78 | -42.04% |
| 2015-12-31 | 32.80 | 35.24 | 28.70 | 32.78 | 1693088手 | 541954万 | -0.31 | -0.94% |
| 2015-11-30 | 21.66 | 38.35 | 21.55 | 33.09 | 3339475手 | 1066025万 | 10.20 | 44.56% |
| 2015-10-30 | 18.93 | 24.40 | 18.70 | 22.89 | 1707165手 | 379657万 | 4.38 | 23.66% |
| 2015-09-30 | 35.48 | 42.26 | 17.62 | 18.51 | 1108855手 | 297487万 | -17.85 | -49.09% |
| 2015-08-31 | 43.50 | 57.23 | 34.10 | 36.36 | 1051833手 | 493910万 | -7.92 | -17.89% |
| 2015-07-31 | 48.89 | 57.39 | 30.50 | 44.28 | 1212211手 | 548475万 | -5.62 | -11.26% |
| 2015-06-30 | 100.00 | 100.00 | 42.30 | 49.90 | 1179985手 | 873674万 | -54.10 | -52.02% |
| 2015-05-29 | 34.05 | 140.27 | 32.20 | 104.00 | 942694手 | 610197万 | 86.63 | 307.85% |
| 2015-04-30 | 15.86 | 28.14 | 15.86 | 28.14 | 857手 | 192万 | 5.34 | 44.02% |
2319.12 (1.00%)
19664.10 -1.06%
