| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-11-26 | 7.48 | 7.64 | 5.69 | 5.72 | 18610342手 | 1179966万 | -1.99 | -25.81% |
| 2021-10-29 | 8.10 | 8.14 | 6.41 | 7.71 | 24693354手 | 1760548万 | -0.56 | -6.77% |
| 2021-09-30 | 5.75 | 8.77 | 5.49 | 8.27 | 44788316手 | 3268218万 | 2.72 | 49.01% |
| 2021-08-31 | 3.83 | 5.66 | 3.80 | 5.55 | 20075160手 | 961648万 | 1.72 | 44.91% |
| 2021-07-30 | 4.21 | 4.26 | 3.77 | 3.83 | 6252018手 | 246899万 | -0.39 | -9.24% |
| 2021-06-30 | 4.21 | 4.37 | 4.04 | 4.22 | 5388422手 | 224525万 | 0.01 | 0.24% |
| 2021-05-31 | 4.25 | 4.32 | 4.13 | 4.21 | 4945648手 | 209131万 | -0.01 | -0.24% |
| 2021-04-30 | 4.37 | 4.44 | 3.97 | 4.22 | 7226973手 | 304082万 | -0.19 | -4.31% |
| 2021-03-31 | 4.05 | 4.80 | 4.02 | 4.41 | 16841032手 | 740035万 | 0.38 | 9.43% |
| 2021-02-26 | 4.17 | 4.30 | 3.74 | 4.03 | 7459088手 | 299823万 | -0.14 | -3.36% |
| 2021-01-29 | 4.50 | 4.65 | 4.14 | 4.17 | 8519751手 | 375782万 | -0.31 | -6.92% |
| 2020-12-31 | 5.06 | 5.06 | 4.40 | 4.48 | 8346076手 | 388332万 | -0.66 | -12.84% |
| 2020-11-30 | 4.88 | 5.27 | 4.68 | 5.14 | 6508353手 | 329979万 | 0.26 | 5.33% |
| 2020-10-30 | 5.41 | 5.56 | 4.86 | 4.88 | 4167356手 | 215652万 | -0.53 | -9.80% |
| 2020-09-30 | 5.53 | 5.96 | 5.27 | 5.41 | 6207561手 | 350688万 | -0.10 | -1.81% |
| 2020-08-31 | 4.70 | 6.25 | 4.55 | 5.51 | 14340039手 | 792915万 | 0.82 | 17.48% |
| 2020-07-31 | 4.21 | 5.05 | 4.19 | 4.69 | 10106134手 | 473438万 | 0.47 | 11.14% |
| 2020-06-30 | 4.33 | 4.42 | 4.13 | 4.22 | 3889717手 | 165700万 | -0.11 | -2.54% |
| 2020-05-29 | 4.16 | 4.48 | 4.15 | 4.33 | 3960327手 | 171612万 | 0.11 | 2.61% |
| 2020-04-30 | 4.60 | 4.68 | 4.06 | 4.22 | 4444697手 | 190458万 | -0.47 | -10.02% |
| 2020-03-31 | 4.70 | 4.96 | 4.27 | 4.69 | 5675845手 | 265528万 | -0.01 | -0.21% |
| 2020-02-28 | 4.87 | 5.09 | 4.69 | 4.70 | 6731575手 | 329595万 | -0.71 | -13.12% |
| 2020-01-23 | 5.61 | 5.69 | 5.39 | 5.41 | 4452533手 | 248811万 | -0.17 | -3.05% |
| 2019-12-31 | 6.02 | 6.13 | 5.50 | 5.58 | 5014867手 | 288498万 | -0.41 | -6.84% |
| 2019-11-29 | 5.70 | 6.02 | 5.40 | 5.99 | 3905088手 | 224839万 | 0.29 | 5.09% |
| 2019-10-31 | 5.81 | 6.06 | 5.69 | 5.70 | 3849416手 | 224661万 | -0.10 | -1.72% |
| 2019-09-30 | 6.32 | 6.44 | 5.80 | 5.80 | 4184876手 | 259186万 | -0.50 | -7.94% |
| 2019-08-30 | 6.52 | 7.04 | 6.23 | 6.30 | 5331837手 | 356404万 | -0.22 | -3.37% |
| 2019-07-31 | 6.27 | 6.58 | 6.15 | 6.52 | 3973817手 | 251525万 | 0.29 | 4.66% |
| 2019-06-28 | 6.48 | 6.79 | 6.15 | 6.23 | 3657079手 | 240941万 | -0.27 | -4.15% |
| 2019-05-31 | 6.66 | 6.93 | 6.05 | 6.50 | 5218013手 | 339759万 | -0.25 | -3.70% |
| 2019-04-30 | 6.56 | 6.82 | 6.47 | 6.75 | 9298197手 | 616271万 | 0.19 | 2.90% |
| 2019-03-29 | 6.90 | 7.43 | 6.41 | 6.56 | 8230184手 | 563225万 | -0.33 | -4.79% |
| 2019-02-28 | 6.43 | 7.19 | 6.32 | 6.89 | 3698146手 | 254213万 | 0.47 | 7.32% |
| 2019-01-31 | 7.35 | 7.36 | 6.24 | 6.42 | 3365785手 | 231493万 | -0.96 | -13.01% |
| 2018-12-28 | 6.89 | 7.75 | 6.89 | 7.38 | 3079312手 | 224830万 | 0.48 | 6.96% |
| 2018-11-30 | 6.50 | 7.09 | 6.34 | 6.90 | 3557937手 | 240767万 | 0.44 | 6.81% |
| 2018-10-31 | 7.55 | 7.65 | 5.78 | 6.46 | 4153278手 | 269333万 | -1.25 | -16.21% |
| 2018-09-28 | 7.03 | 7.84 | 6.99 | 7.71 | 3250324手 | 242795万 | 0.69 | 9.83% |
| 2018-08-31 | 7.56 | 7.98 | 6.68 | 7.02 | 5050074手 | 365539万 | -0.54 | -7.14% |
| 2018-07-31 | 6.34 | 8.19 | 6.32 | 7.56 | 5064160手 | 371439万 | 1.20 | 18.87% |
| 2018-06-29 | 7.01 | 7.05 | 6.03 | 6.36 | 2532177手 | 164436万 | -0.67 | -9.53% |
| 2018-05-31 | 6.30 | 7.11 | 6.22 | 7.03 | 4186364手 | 278157万 | 0.77 | 12.30% |
| 2018-04-27 | 6.87 | 6.88 | 5.96 | 6.26 | 2285198手 | 143939万 | -0.61 | -8.88% |
| 2018-03-30 | 6.16 | 7.20 | 6.15 | 6.87 | 4815362手 | 329448万 | 0.68 | 10.98% |
| 2018-02-28 | 6.29 | 6.30 | 5.80 | 6.19 | 1540676手 | 93341万 | -0.12 | -1.90% |
| 2018-01-31 | 6.18 | 6.62 | 6.07 | 6.31 | 2845183手 | 179574万 | 0.14 | 2.27% |
| 2017-12-29 | 6.33 | 6.63 | 6.10 | 6.17 | 2628081手 | 169495万 | -0.16 | -2.53% |
| 2017-11-30 | 6.73 | 6.94 | 6.28 | 6.33 | 2968145手 | 196163万 | -0.40 | -5.94% |
| 2017-10-31 | 6.98 | 7.00 | 6.70 | 6.73 | 1007706手 | 69152万 | -0.21 | -3.03% |
| 2017-09-29 | 7.23 | 7.28 | 6.85 | 6.94 | 2042789手 | 143018万 | -0.21 | -2.94% |
| 2017-08-31 | 7.34 | 7.42 | 6.85 | 7.15 | 3594053手 | 256399万 | -0.19 | -2.59% |
| 2017-07-31 | 7.30 | 7.45 | 7.04 | 7.34 | 4070380手 | 294521万 | 0.00 | 0.00% |
| 2017-06-30 | 7.77 | 8.36 | 7.29 | 7.34 | 4649136手 | 366811万 | -0.45 | -5.78% |
| 2017-05-31 | 7.78 | 8.14 | 7.40 | 7.79 | 3419436手 | 266210万 | -0.01 | -0.13% |
| 2017-04-28 | 7.18 | 7.94 | 7.15 | 7.80 | 4384715手 | 331564万 | 0.63 | 8.79% |
| 2017-03-31 | 7.69 | 8.12 | 7.05 | 7.17 | 4615656手 | 346883万 | -0.56 | -7.25% |
| 2017-02-28 | 7.27 | 7.75 | 7.21 | 7.73 | 2924540手 | 220726万 | 0.46 | 6.33% |
| 2017-01-26 | 7.05 | 7.38 | 7.02 | 7.27 | 3024214手 | 216960万 | 0.22 | 3.12% |
| 2016-12-30 | 7.60 | 7.95 | 7.01 | 7.05 | 4384765手 | 321560万 | -0.61 | -7.96% |
| 2016-11-30 | 7.16 | 7.78 | 7.05 | 7.66 | 2617319手 | 192243万 | 0.51 | 7.13% |
| 2016-10-31 | 7.06 | 7.23 | 7.04 | 7.15 | 860918手 | 61476万 | 0.11 | 1.56% |
| 2016-09-30 | 7.22 | 7.35 | 7.01 | 7.04 | 1282248手 | 92239万 | -0.17 | -2.36% |
| 2016-08-31 | 7.33 | 7.49 | 7.11 | 7.21 | 2165313手 | 157106万 | -0.08 | -1.10% |
| 2016-07-29 | 7.58 | 7.87 | 6.99 | 7.29 | 2309748手 | 169843万 | -0.23 | -3.06% |
| 2016-06-30 | 7.51 | 7.59 | 7.21 | 7.52 | 1223633手 | 90334万 | 0.02 | 0.27% |
| 2016-05-31 | 7.48 | 7.61 | 7.10 | 7.50 | 1359796手 | 99787万 | 0.03 | 0.40% |
| 2016-04-29 | 7.98 | 8.06 | 7.45 | 7.47 | 1790544手 | 139921万 | -0.50 | -6.27% |
| 2016-03-31 | 6.87 | 8.08 | 6.74 | 7.97 | 4904552手 | 372197万 | 1.07 | 15.51% |
| 2016-02-29 | 6.86 | 7.30 | 6.58 | 6.90 | 2481044手 | 172032万 | 0.04 | 0.58% |
| 2016-01-29 | 8.72 | 8.75 | 6.61 | 6.86 | 3066240手 | 230322万 | -1.87 | -21.42% |
| 2015-12-31 | 8.94 | 9.29 | 8.60 | 8.73 | 3538038手 | 317023万 | -0.19 | -2.13% |
| 2015-11-30 | 9.08 | 10.05 | 8.60 | 8.92 | 4518071手 | 429182万 | -0.23 | -2.51% |
| 2015-10-30 | 8.94 | 9.67 | 8.85 | 9.15 | 3828629手 | 355372万 | 0.50 | 5.78% |
| 2015-09-30 | 8.85 | 10.49 | 7.88 | 8.65 | 6773980手 | 634264万 | -0.41 | -4.53% |
| 2015-08-31 | 10.39 | 11.50 | 7.26 | 9.06 | 12778223手 | 1275544万 | -1.49 | -14.12% |
| 2015-07-31 | 13.60 | 13.96 | 9.33 | 10.55 | 31199684手 | 3467429万 | -3.46 | -24.70% |
| 2015-06-30 | 10.83 | 14.76 | 10.80 | 14.01 | 37762144手 | 4812571万 | 3.19 | 29.48% |
| 2015-05-29 | 11.24 | 12.98 | 10.08 | 10.82 | 23617980手 | 2681158万 | -0.21 | -1.87% |
| 2015-04-30 | 8.26 | 11.88 | 8.22 | 11.24 | 23523196手 | 2335588万 | 2.98 | 36.08% |
| 2015-03-31 | 7.80 | 8.55 | 7.31 | 8.26 | 15226633手 | 1217964万 | 0.48 | 6.23% |
| 2015-02-27 | 8.15 | 8.20 | 7.12 | 7.70 | 5235647手 | 397898万 | -0.54 | -6.51% |
| 2015-01-30 | 8.91 | 9.46 | 7.73 | 8.29 | 11455131手 | 982080万 | -0.54 | -6.12% |
| 2014-12-31 | 6.70 | 9.29 | 6.62 | 8.83 | 22048780手 | 1778493万 | 2.17 | 32.58% |
| 2014-11-28 | 6.47 | 6.75 | 6.18 | 6.66 | 5423238手 | 351328万 | 0.11 | 1.68% |
| 2014-10-30 | 6.15 | 6.72 | 5.79 | 6.55 | 3552104手 | 219203万 | -0.05 | -0.82% |
| 2014-09-30 | 6.06 | 6.44 | 6.02 | 6.13 | 2845584手 | 176822万 | 0.07 | 1.16% |
| 2014-08-29 | 5.95 | 6.07 | 5.78 | 6.06 | 3133739手 | 186158万 | -0.08 | -1.35% |
| 2014-07-31 | 5.68 | 6.29 | 5.59 | 5.93 | 5152239手 | 309157万 | 0.27 | 4.77% |
| 2014-06-30 | 5.58 | 5.68 | 5.42 | 5.66 | 1919412手 | 106032万 | 0.10 | 1.80% |
| 2014-05-30 | 5.36 | 5.65 | 5.21 | 5.56 | 1850127手 | 100658万 | 0.15 | 2.77% |
| 2014-04-30 | 5.02 | 5.68 | 5.02 | 5.41 | 4264859手 | 227611万 | 0.37 | 7.34% |
| 2014-03-31 | 4.78 | 5.16 | 4.56 | 5.04 | 4777386手 | 232141万 | 0.23 | 4.78% |
| 2014-02-28 | 4.79 | 5.00 | 4.69 | 4.81 | 2736825手 | 133057万 | -0.06 | -1.23% |
| 2014-01-30 | 5.03 | 5.10 | 4.67 | 4.87 | 3382035手 | 163542万 | -0.19 | -3.75% |
| 2013-12-31 | 5.51 | 5.69 | 4.93 | 5.06 | 3783778手 | 202930万 | -0.44 | -8.00% |
| 2013-11-29 | 5.80 | 5.94 | 5.39 | 5.50 | 3977761手 | 221819万 | -0.27 | -4.68% |
| 2013-10-31 | 5.36 | 6.05 | 5.34 | 5.77 | 4960766手 | 279987万 | 0.40 | 7.45% |
| 2013-09-30 | 5.47 | 5.75 | 5.30 | 5.37 | 4584392手 | 254214万 | -0.10 | -1.83% |
| 2013-08-30 | 5.40 | 6.26 | 5.34 | 5.47 | 6077222手 | 342790万 | 0.12 | 2.24% |
| 2013-07-31 | 5.34 | 5.69 | 4.90 | 5.35 | 4866145手 | 260038万 | 0.01 | 0.19% |
| 2013-06-28 | 6.42 | 6.45 | 4.76 | 5.34 | 5581014手 | 309826万 | -1.07 | -16.69% |
| 2013-05-31 | 6.37 | 7.24 | 6.36 | 6.41 | 6526135手 | 435899万 | 0.04 | 0.63% |
| 2013-04-26 | 6.83 | 6.93 | 6.12 | 6.37 | 3644244手 | 236503万 | -0.53 | -7.68% |
| 2013-03-29 | 6.61 | 7.17 | 6.49 | 6.90 | 5330337手 | 366164万 | 0.29 | 4.39% |
| 2013-02-28 | 6.74 | 7.05 | 6.39 | 6.61 | 4316161手 | 289549万 | -0.16 | -2.36% |
| 2013-01-31 | 7.10 | 7.17 | 6.08 | 6.77 | 8186229手 | 533261万 | -0.37 | -5.18% |
| 2012-12-31 | 6.56 | 7.40 | 6.42 | 7.14 | 5376380手 | 365641万 | 0.57 | 8.68% |
| 2012-11-30 | 6.37 | 6.72 | 6.07 | 6.57 | 2176681手 | 140497万 | 0.14 | 2.18% |
| 2012-10-31 | 6.35 | 6.64 | 5.85 | 6.43 | 2982377手 | 184703万 | 0.10 | 1.58% |
| 2012-09-28 | 6.26 | 6.90 | 5.72 | 6.33 | 2663514手 | 165845万 | -0.01 | -0.16% |
| 2012-08-31 | 6.88 | 7.19 | 6.05 | 6.34 | 2652776手 | 178763万 | -0.40 | -5.93% |
| 2012-07-31 | 6.45 | 7.30 | 6.10 | 6.74 | 5065207手 | 338610万 | 0.29 | 4.50% |
| 2012-06-29 | 5.44 | 6.67 | 5.36 | 6.45 | 8046140手 | 502290万 | 1.00 | 18.35% |
| 2012-05-31 | 5.30 | 5.70 | 5.30 | 5.45 | 2425077手 | 134552万 | 0.15 | 2.83% |
| 2012-04-27 | 5.10 | 5.53 | 5.04 | 5.30 | 790324手 | 42096万 | 0.20 | 3.92% |
| 2012-03-30 | 5.44 | 5.56 | 4.96 | 5.10 | 2790902手 | 149174万 | -0.37 | -6.76% |
| 2012-02-29 | 5.49 | 5.62 | 5.31 | 5.47 | 1696152手 | 92406万 | -0.03 | -0.55% |
| 2012-01-31 | 5.40 | 5.73 | 5.17 | 5.50 | 1673291手 | 90688万 | 0.15 | 2.80% |
| 2011-12-30 | 5.00 | 5.69 | 4.16 | 5.35 | 3344977手 | 166566万 | 0.51 | 10.54% |
| 2011-11-30 | 4.70 | 5.21 | 4.58 | 4.84 | 1836242手 | 89834万 | 0.07 | 1.47% |
2319.12 (1.00%)
19664.10 -1.06%
