| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-07-10 | 3.01 | 3.42 | 2.99 | 3.34 | 4118534手 | 133543万 | 0.33 | 10.96% |
| 2020-06-30 | 3.00 | 3.17 | 2.99 | 3.01 | 3455936手 | 105436万 | 0.01 | 0.33% |
| 2020-05-29 | 3.27 | 3.48 | 2.97 | 3.00 | 4028344手 | 130920万 | -0.29 | -8.81% |
| 2020-04-30 | 3.02 | 3.29 | 3.01 | 3.29 | 4001077手 | 127274万 | 0.27 | 8.94% |
| 2020-03-31 | 3.29 | 3.49 | 2.96 | 3.02 | 7480705手 | 243726万 | -0.27 | -8.21% |
| 2020-02-28 | 2.94 | 3.49 | 2.77 | 3.29 | 6298734手 | 203414万 | 0.02 | 0.61% |
| 2020-01-23 | 3.31 | 3.41 | 3.24 | 3.27 | 3658367手 | 121748万 | -0.02 | -0.61% |
| 2019-12-31 | 3.28 | 3.35 | 3.21 | 3.29 | 2784047手 | 91313万 | 0.01 | 0.30% |
| 2019-11-29 | 3.32 | 3.38 | 3.15 | 3.28 | 1573840手 | 51481万 | -0.04 | -1.21% |
| 2019-10-31 | 3.32 | 3.49 | 3.31 | 3.32 | 1982003手 | 67804万 | 0.00 | 0.00% |
| 2019-09-30 | 3.34 | 3.58 | 3.32 | 3.32 | 3371793手 | 117057万 | -0.03 | -0.90% |
| 2019-08-30 | 3.45 | 3.46 | 3.20 | 3.35 | 2775830手 | 92585万 | -0.11 | -3.18% |
| 2019-07-31 | 3.60 | 4.20 | 3.44 | 3.46 | 6998853手 | 262189万 | -0.06 | -1.71% |
| 2019-06-28 | 3.42 | 3.75 | 3.26 | 3.52 | 3968648手 | 138228万 | 0.10 | 2.92% |
| 2019-05-31 | 3.90 | 3.90 | 3.35 | 3.42 | 3414878手 | 120140万 | -0.49 | -12.53% |
| 2019-04-30 | 4.23 | 4.43 | 3.89 | 3.91 | 7303113手 | 309840万 | -0.26 | -6.24% |
| 2019-03-29 | 4.06 | 4.42 | 3.91 | 4.17 | 12980631手 | 541143万 | 0.17 | 4.25% |
| 2019-02-28 | 3.33 | 4.09 | 3.33 | 4.00 | 4956135手 | 186832万 | 0.68 | 20.48% |
| 2019-01-31 | 3.49 | 3.64 | 3.30 | 3.32 | 3090113手 | 107240万 | -0.11 | -3.21% |
| 2018-12-28 | 3.54 | 3.85 | 3.33 | 3.43 | 5114603手 | 185077万 | -0.02 | -0.58% |
| 2018-11-30 | 3.25 | 4.05 | 3.23 | 3.45 | 5750790手 | 206606万 | 0.22 | 6.81% |
| 2018-10-31 | 3.76 | 3.76 | 2.98 | 3.23 | 2341031手 | 76326万 | -0.56 | -14.78% |
| 2018-09-28 | 3.92 | 3.94 | 3.74 | 3.79 | 1550908手 | 59557万 | -0.16 | -4.05% |
| 2018-08-31 | 4.25 | 4.27 | 3.85 | 3.95 | 2265797手 | 90844万 | -0.29 | -6.84% |
| 2018-07-31 | 4.21 | 4.41 | 4.08 | 4.24 | 3226075手 | 136071万 | 0.02 | 0.47% |
| 2018-06-29 | 4.58 | 4.58 | 4.06 | 4.22 | 3276442手 | 142089万 | -0.34 | -7.46% |
| 2018-05-31 | 4.92 | 4.96 | 4.52 | 4.56 | 3418393手 | 164576万 | -0.36 | -7.32% |
| 2018-04-27 | 5.35 | 5.35 | 4.75 | 4.92 | 5348947手 | 266998万 | -0.43 | -8.04% |
| 2018-03-30 | 4.92 | 5.45 | 4.80 | 5.35 | 12234246手 | 632265万 | 0.38 | 7.65% |
| 2018-02-28 | 5.20 | 5.22 | 4.29 | 4.97 | 5964592手 | 290118万 | -0.20 | -3.87% |
| 2018-01-31 | 5.15 | 6.07 | 5.13 | 5.17 | 15108836手 | 842940万 | 0.03 | 0.58% |
| 2017-12-29 | 5.32 | 5.40 | 5.04 | 5.14 | 5804003手 | 302131万 | -0.18 | -3.38% |
| 2017-11-30 | 5.90 | 5.92 | 5.12 | 5.32 | 9553652手 | 526374万 | -0.57 | -9.68% |
| 2017-10-31 | 6.45 | 6.50 | 5.83 | 5.89 | 9216412手 | 574377万 | -0.51 | -7.97% |
| 2017-09-29 | 6.67 | 7.04 | 6.25 | 6.40 | 24405926手 | 1642643万 | -0.24 | -3.61% |
| 2017-08-31 | 5.94 | 7.08 | 5.93 | 6.64 | 38284212手 | 2528284万 | 0.76 | 12.93% |
| 2017-07-31 | 6.60 | 6.71 | 5.40 | 5.88 | 19097350手 | 1158670万 | -0.70 | -10.64% |
| 2017-06-30 | 6.87 | 7.34 | 6.40 | 6.58 | 41254344手 | 2864068万 | -0.38 | -5.46% |
| 2017-05-31 | 7.51 | 8.44 | 6.32 | 6.96 | 85200640手 | 6302855万 | -0.55 | -7.32% |
| 2017-04-28 | 4.69 | 8.33 | 4.69 | 7.51 | 74139992手 | 5174682万 | 3.25 | 76.29% |
| 2017-03-31 | 4.36 | 4.71 | 4.21 | 4.26 | 8421718手 | 367775万 | -0.07 | -1.62% |
| 2017-02-21 | 4.18 | 4.34 | 4.14 | 4.33 | 3897340手 | 165604万 | 0.15 | 3.59% |
| 2017-01-26 | 4.10 | 4.24 | 4.04 | 4.18 | 2992013手 | 124236万 | 0.07 | 1.70% |
| 2016-12-30 | 4.30 | 4.39 | 4.04 | 4.11 | 4042134手 | 169322万 | -0.21 | -4.86% |
| 2016-11-30 | 4.25 | 4.42 | 4.16 | 4.32 | 6877626手 | 296154万 | 0.08 | 1.89% |
| 2016-10-31 | 4.21 | 4.44 | 4.20 | 4.24 | 4389871手 | 190063万 | 0.05 | 1.19% |
| 2016-09-30 | 4.17 | 4.73 | 4.09 | 4.19 | 11390302手 | 502921万 | 0.03 | 0.72% |
| 2016-08-31 | 3.91 | 4.34 | 3.80 | 4.16 | 8030686手 | 332513万 | 0.24 | 6.12% |
| 2016-07-29 | 3.89 | 4.14 | 3.87 | 3.92 | 5479159手 | 220496万 | 0.03 | 0.77% |
| 2016-06-30 | 3.98 | 4.07 | 3.72 | 3.89 | 4369318手 | 170209万 | -0.10 | -2.51% |
| 2016-05-31 | 8.12 | 8.51 | 3.77 | 3.99 | 3549252手 | 222988万 | -4.12 | -50.80% |
| 2016-04-29 | 8.46 | 8.84 | 7.95 | 8.11 | 4317569手 | 367824万 | -0.36 | -4.25% |
| 2016-03-31 | 7.22 | 8.57 | 7.00 | 8.47 | 7732732手 | 621537万 | 1.23 | 16.99% |
| 2016-02-29 | 6.80 | 8.26 | 6.65 | 7.24 | 3763235手 | 281756万 | 0.36 | 5.23% |
| 2016-01-29 | 10.22 | 10.26 | 6.53 | 6.88 | 2980585手 | 241400万 | -3.30 | -32.42% |
| 2015-12-31 | 10.58 | 10.93 | 10.00 | 10.18 | 4104721手 | 431597万 | -0.37 | -3.51% |
| 2015-11-30 | 10.66 | 11.85 | 10.08 | 10.55 | 8635798手 | 960668万 | -0.32 | -2.94% |
| 2015-10-30 | 9.12 | 11.77 | 9.05 | 10.87 | 7716587手 | 829593万 | 2.05 | 23.24% |
| 2015-09-30 | 9.30 | 9.99 | 8.13 | 8.82 | 5087904手 | 469051万 | -0.75 | -7.84% |
| 2015-08-31 | 11.08 | 13.10 | 8.01 | 9.57 | 12069567手 | 1339259万 | -1.39 | -12.68% |
| 2015-07-31 | 14.05 | 14.61 | 7.65 | 10.96 | 18683444手 | 2011691万 | -3.40 | -23.68% |
| 2015-06-30 | 14.85 | 19.68 | 12.44 | 14.36 | 21068548手 | 3653100万 | -0.50 | -3.37% |
| 2015-05-29 | 15.73 | 17.62 | 13.28 | 14.86 | 13102451手 | 2007355万 | -0.27 | -1.72% |
| 2015-04-30 | 15.00 | 17.40 | 14.22 | 15.71 | 14594015手 | 2310536万 | 0.69 | 4.59% |
| 2015-03-31 | 13.00 | 16.20 | 12.06 | 15.02 | 17142532手 | 2379975万 | 2.89 | 23.16% |
| 2015-02-27 | 11.36 | 12.89 | 10.34 | 12.48 | 4229218手 | 488301万 | 0.80 | 6.84% |
| 2015-01-30 | 11.80 | 13.30 | 11.17 | 11.70 | 10866698手 | 1318651万 | -0.10 | -0.85% |
| 2014-12-31 | 7.79 | 13.00 | 7.68 | 11.80 | 18485518手 | 2033233万 | 4.02 | 51.67% |
| 2014-11-28 | 7.63 | 7.98 | 7.18 | 7.78 | 2775696手 | 210901万 | 0.30 | 4.01% |
| 2014-10-30 | 7.71 | 8.08 | 7.17 | 7.48 | 2403883手 | 183962万 | 0.21 | 2.73% |
| 2014-09-30 | 6.68 | 8.05 | 6.66 | 7.70 | 4074020手 | 304418万 | 1.02 | 15.27% |
| 2014-08-29 | 6.33 | 6.95 | 6.27 | 6.68 | 3281809手 | 215381万 | 0.53 | 8.35% |
| 2014-07-31 | 6.17 | 6.42 | 6.04 | 6.35 | 1847941手 | 114694万 | 0.17 | 2.75% |
| 2014-06-30 | 6.08 | 6.48 | 6.01 | 6.18 | 1252875手 | 77707万 | 0.09 | 1.48% |
| 2014-05-30 | 6.40 | 6.46 | 6.00 | 6.09 | 738537手 | 46143万 | -0.35 | -5.43% |
| 2014-04-30 | 6.60 | 6.95 | 6.21 | 6.44 | 2162393手 | 144525万 | -0.16 | -2.42% |
| 2014-03-31 | 6.73 | 7.26 | 6.45 | 6.60 | 2699886手 | 184070万 | -0.13 | -1.93% |
| 2014-02-28 | 6.32 | 7.40 | 6.25 | 6.73 | 2988706手 | 208654万 | 0.50 | 8.03% |
| 2014-01-30 | 6.76 | 6.79 | 5.90 | 6.23 | 1688890手 | 106704万 | -0.53 | -7.84% |
| 2013-12-31 | 7.47 | 7.68 | 6.62 | 6.76 | 3257325手 | 235184万 | -0.79 | -10.46% |
| 2013-11-29 | 6.94 | 7.59 | 6.83 | 7.55 | 4035363手 | 293738万 | 0.61 | 8.79% |
| 2013-10-31 | 6.95 | 8.20 | 6.80 | 6.94 | 8158246手 | 616225万 | 0.02 | 0.29% |
| 2013-09-30 | 6.52 | 7.33 | 6.40 | 6.92 | 4618905手 | 322277万 | 0.40 | 6.13% |
| 2013-08-30 | 7.12 | 7.50 | 6.48 | 6.52 | 4885813手 | 347731万 | -0.49 | -6.99% |
| 2013-07-31 | 6.39 | 7.55 | 5.90 | 7.01 | 7383411手 | 495632万 | 0.63 | 9.88% |
| 2013-06-28 | 8.36 | 8.41 | 5.34 | 6.38 | 5475949手 | 385393万 | -1.99 | -23.77% |
| 2013-05-31 | 7.25 | 8.63 | 7.08 | 8.37 | 10373147手 | 830064万 | 1.01 | 13.72% |
| 2013-04-26 | 7.70 | 8.16 | 6.90 | 7.36 | 9433328手 | 716873万 | -0.42 | -5.40% |
| 2013-03-29 | 5.55 | 8.50 | 5.50 | 7.78 | 19007620手 | 1364320万 | 2.23 | 40.18% |
| 2013-02-28 | 4.55 | 5.72 | 4.41 | 5.55 | 4758674手 | 246775万 | 1.01 | 22.25% |
| 2013-01-31 | 4.39 | 4.77 | 4.27 | 4.54 | 2154005手 | 96478万 | 0.17 | 3.89% |
| 2012-12-31 | 3.96 | 4.40 | 3.85 | 4.37 | 1236257手 | 52010万 | 0.45 | 11.48% |
| 2012-11-30 | 4.09 | 4.26 | 3.83 | 3.92 | 923232手 | 38124万 | -0.18 | -4.39% |
| 2012-10-31 | 4.10 | 4.37 | 4.00 | 4.10 | 924213手 | 38461万 | 0.00 | 0.00% |
| 2012-09-28 | 4.25 | 4.52 | 3.93 | 4.10 | 684972手 | 29159万 | -0.18 | -4.21% |
| 2012-08-31 | 4.44 | 4.68 | 4.19 | 4.28 | 778845手 | 34766万 | -0.18 | -4.04% |
| 2012-07-31 | 4.95 | 4.98 | 4.41 | 4.46 | 1051332手 | 49120万 | -0.43 | -8.79% |
| 2012-06-29 | 5.45 | 5.50 | 4.72 | 4.89 | 1472207手 | 74910万 | -0.64 | -11.57% |
| 2012-05-31 | 5.44 | 5.64 | 5.17 | 5.53 | 1516428手 | 82370万 | 0.11 | 2.03% |
| 2012-04-27 | 4.94 | 5.48 | 4.86 | 5.42 | 909715手 | 47181万 | 0.50 | 10.16% |
| 2012-03-30 | 5.51 | 5.68 | 4.90 | 4.92 | 1240423手 | 66923万 | -0.60 | -10.87% |
| 2012-02-29 | 5.24 | 5.83 | 5.09 | 5.52 | 2160829手 | 119236万 | 0.30 | 5.75% |
| 2012-01-31 | 5.29 | 5.34 | 4.78 | 5.22 | 708761手 | 36398万 | 0.02 | 0.39% |
| 2011-12-30 | 5.63 | 5.66 | 4.70 | 5.20 | 1243015手 | 65239万 | -0.30 | -5.46% |
| 2011-11-30 | 5.50 | 6.00 | 5.32 | 5.50 | 2681900手 | 151976万 | -0.06 | -1.08% |
| 2011-10-31 | 4.91 | 5.68 | 4.80 | 5.56 | 1505998手 | 79036万 | 0.65 | 13.24% |
| 2011-09-30 | 5.33 | 5.36 | 4.87 | 4.91 | 764418手 | 39114万 | -0.42 | -7.88% |
| 2011-08-31 | 5.67 | 5.67 | 4.66 | 5.33 | 1716086手 | 91212万 | -0.32 | -5.66% |
| 2011-07-29 | 5.67 | 6.20 | 5.53 | 5.65 | 1965199手 | 114631万 | -0.01 | -0.18% |
| 2011-06-30 | 6.06 | 6.21 | 5.40 | 5.66 | 1342079手 | 77684万 | -0.42 | -6.91% |
| 2011-05-31 | 6.64 | 6.79 | 5.91 | 6.08 | 1246393手 | 80648万 | -0.56 | -8.43% |
| 2011-04-29 | 6.81 | 7.05 | 6.50 | 6.64 | 2774537手 | 190575万 | -0.18 | -2.64% |
| 2011-03-30 | 6.89 | 7.06 | 6.37 | 6.82 | 3335657手 | 224751万 | -0.04 | -0.58% |
| 2011-02-28 | 6.73 | 6.98 | 6.51 | 6.86 | 2100481手 | 142292万 | 0.13 | 1.93% |
| 2011-01-31 | 6.80 | 6.95 | 5.97 | 6.73 | 1819626手 | 118383万 | 0.00 | 0.00% |
| 2010-12-31 | 6.79 | 7.55 | 6.50 | 6.73 | 4099981手 | 293193万 | -0.07 | -1.03% |
| 2010-11-30 | 6.45 | 7.34 | 6.36 | 6.80 | 5799917手 | 399734万 | 0.38 | 5.92% |
| 2010-10-29 | 6.11 | 6.80 | 6.09 | 6.42 | 3145189手 | 202589万 | 0.35 | 5.77% |
| 2010-09-30 | 6.06 | 6.77 | 5.84 | 6.07 | 3301022手 | 205663万 | 0.04 | 0.66% |
| 2010-08-31 | 6.04 | 6.35 | 5.85 | 6.03 | 2536971手 | 155155万 | -0.01 | -0.17% |
| 2010-07-30 | 5.45 | 6.13 | 5.25 | 6.04 | 1858965手 | 107147万 | 0.57 | 10.42% |
2319.12 (1.00%)
19664.10 -1.06%
