| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-24 | 1.54 | 1.67 | 1.46 | 1.49 | 3962912手 | 62253万 | -0.05 | -3.25% |
| 2021-08-31 | 1.41 | 1.59 | 1.38 | 1.54 | 3590639手 | 53399万 | 0.12 | 8.45% |
| 2021-07-30 | 1.63 | 1.76 | 1.39 | 1.42 | 5032792手 | 80770万 | -0.22 | -13.41% |
| 2021-06-30 | 1.41 | 1.72 | 1.36 | 1.64 | 5392679手 | 81982万 | 0.21 | 14.69% |
| 2021-05-31 | 1.29 | 1.46 | 1.23 | 1.43 | 3752528手 | 51467万 | 0.07 | 5.15% |
| 2021-04-30 | 1.83 | 1.93 | 1.36 | 1.36 | 3829955手 | 64871万 | -0.47 | -25.68% |
| 2021-03-31 | 1.67 | 1.94 | 1.52 | 1.83 | 5244600手 | 90899万 | 0.16 | 9.58% |
| 2021-02-26 | 1.27 | 1.78 | 1.25 | 1.67 | 4465994手 | 68125万 | 0.39 | 30.47% |
| 2021-01-29 | 1.35 | 1.40 | 1.15 | 1.28 | 4390838手 | 55068万 | -0.09 | -6.57% |
| 2020-12-31 | 1.77 | 1.86 | 1.34 | 1.37 | 3536802手 | 54435万 | -0.40 | -22.60% |
| 2020-11-30 | 1.76 | 1.88 | 1.61 | 1.77 | 3176704手 | 55021万 | 0.00 | 0.00% |
| 2020-10-30 | 1.82 | 1.88 | 1.75 | 1.77 | 1699975手 | 30775万 | -0.03 | -1.67% |
| 2020-09-30 | 2.00 | 2.09 | 1.78 | 1.80 | 3379508手 | 65645万 | -0.20 | -10.00% |
| 2020-08-31 | 1.80 | 2.18 | 1.78 | 2.00 | 6563688手 | 131578万 | 0.19 | 10.50% |
| 2020-07-31 | 2.76 | 2.76 | 1.71 | 1.81 | 7255961手 | 138221万 | -1.09 | -37.59% |
| 2020-06-29 | 2.84 | 3.42 | 2.84 | 2.90 | 4946490手 | 152330万 | 0.05 | 1.75% |
| 2020-05-29 | 3.23 | 3.31 | 2.58 | 2.85 | 3399333手 | 102231万 | -0.43 | -13.11% |
| 2020-04-30 | 3.95 | 4.19 | 3.08 | 3.28 | 3535640手 | 132186万 | -0.68 | -17.17% |
| 2020-03-31 | 4.22 | 4.61 | 3.95 | 3.96 | 4013210手 | 172475万 | -0.26 | -6.16% |
| 2020-02-28 | 4.00 | 5.19 | 3.85 | 4.22 | 7265276手 | 331490万 | 0.00 | 0.00% |
| 2020-01-23 | 4.20 | 4.54 | 4.10 | 4.22 | 3113707手 | 133200万 | 0.04 | 0.96% |
| 2019-12-31 | 4.01 | 4.24 | 3.93 | 4.18 | 2627489手 | 107398万 | 0.19 | 4.76% |
| 2019-11-29 | 4.25 | 4.32 | 3.96 | 3.99 | 1134119手 | 46472万 | -0.26 | -6.12% |
| 2019-10-31 | 4.27 | 4.62 | 4.24 | 4.25 | 1611080手 | 70998万 | -0.01 | -0.23% |
| 2019-09-30 | 4.09 | 5.24 | 4.07 | 4.26 | 4935972手 | 231599万 | 0.17 | 4.16% |
| 2019-08-30 | 4.00 | 4.30 | 3.66 | 4.09 | 3249997手 | 129451万 | 0.04 | 0.99% |
| 2019-07-31 | 4.76 | 4.82 | 4.03 | 4.05 | 2061293手 | 92091万 | -0.63 | -13.46% |
| 2019-06-28 | 4.70 | 4.88 | 4.24 | 4.68 | 2259680手 | 105057万 | -0.02 | -0.43% |
| 2019-05-31 | 5.62 | 5.76 | 4.60 | 4.70 | 1647509手 | 84441万 | -1.02 | -17.83% |
| 2019-04-30 | 6.29 | 6.96 | 5.60 | 5.72 | 2876019手 | 182751万 | -0.56 | -8.92% |
| 2019-03-29 | 6.02 | 6.81 | 5.33 | 6.28 | 4331185手 | 264942万 | 0.26 | 4.32% |
| 2019-02-28 | 5.40 | 6.45 | 5.36 | 6.02 | 3918948手 | 224199万 | 0.64 | 11.90% |
| 2019-01-31 | 5.45 | 5.63 | 5.30 | 5.38 | 856102手 | 46863万 | -0.06 | -1.10% |
| 2018-12-28 | 5.95 | 6.30 | 5.41 | 5.44 | 1363600手 | 79174万 | -0.43 | -7.33% |
| 2018-11-30 | 5.38 | 6.60 | 5.30 | 5.87 | 2546567手 | 151166万 | 0.48 | 8.90% |
| 2018-10-31 | 5.31 | 5.75 | 4.73 | 5.39 | 1046192手 | 55224万 | 0.05 | 0.94% |
| 2018-09-28 | 5.49 | 5.60 | 5.31 | 5.34 | 587476手 | 31888万 | -0.15 | -2.73% |
| 2018-08-31 | 5.76 | 5.76 | 5.40 | 5.49 | 1301534手 | 72166万 | -0.25 | -4.36% |
| 2018-07-31 | 5.66 | 5.90 | 5.47 | 5.74 | 1475012手 | 83934万 | 0.05 | 0.88% |
| 2018-06-29 | 7.59 | 7.71 | 5.44 | 5.69 | 2225520手 | 137793万 | -1.91 | -25.13% |
| 2018-05-31 | 8.37 | 8.88 | 7.28 | 7.60 | 2238458手 | 180064万 | -0.75 | -8.98% |
| 2018-04-27 | 7.82 | 8.70 | 7.65 | 8.35 | 1327535手 | 107705万 | 0.53 | 6.78% |
| 2018-03-30 | 7.29 | 7.85 | 6.97 | 7.82 | 1705066手 | 128436万 | 0.52 | 7.12% |
| 2018-02-28 | 7.52 | 7.56 | 6.96 | 7.30 | 819830手 | 59290万 | -0.25 | -3.31% |
| 2018-01-31 | 7.85 | 8.34 | 7.42 | 7.55 | 887782手 | 69852万 | -0.34 | -4.31% |
| 2017-12-29 | 8.16 | 8.47 | 7.71 | 7.89 | 813861手 | 66125万 | -0.28 | -3.43% |
| 2017-11-30 | 9.20 | 9.89 | 7.96 | 8.17 | 2403980手 | 220687万 | -1.08 | -11.68% |
| 2017-10-31 | 8.88 | 9.44 | 8.72 | 9.25 | 1221357手 | 110270万 | 0.45 | 5.11% |
| 2017-09-29 | 8.85 | 9.13 | 8.72 | 8.80 | 965549手 | 86191万 | -0.05 | -0.56% |
| 2017-08-31 | 8.84 | 9.28 | 8.66 | 8.85 | 850379手 | 75904万 | 0.01 | 0.11% |
| 2017-07-31 | 9.38 | 9.54 | 8.42 | 8.84 | 863425手 | 77774万 | -0.53 | -5.66% |
| 2017-06-30 | 8.71 | 9.62 | 8.38 | 9.37 | 861592手 | 78774万 | 0.63 | 7.21% |
| 2017-05-31 | 10.03 | 10.09 | 8.25 | 8.74 | 591963手 | 53695万 | -1.29 | -12.86% |
| 2017-04-28 | 10.78 | 11.00 | 9.81 | 10.03 | 492030手 | 51923万 | -0.75 | -6.96% |
| 2017-03-31 | 11.54 | 11.73 | 10.71 | 10.78 | 858110手 | 97296万 | -0.76 | -6.59% |
| 2017-02-28 | 11.33 | 11.80 | 11.07 | 11.54 | 938189手 | 107260万 | 0.27 | 2.40% |
| 2017-01-26 | 12.93 | 12.93 | 10.10 | 11.27 | 1106364手 | 129275万 | -0.48 | -4.08% |
| 2016-12-23 | 12.41 | 12.59 | 11.33 | 11.75 | 558081手 | 66831万 | -0.66 | -5.32% |
| 2016-11-30 | 12.83 | 13.40 | 12.36 | 12.41 | 1197614手 | 155294万 | -0.43 | -3.35% |
| 2016-10-31 | 12.60 | 13.31 | 12.57 | 12.84 | 566114手 | 73200万 | 0.24 | 1.91% |
| 2016-09-30 | 13.76 | 13.89 | 12.10 | 12.60 | 528430手 | 69326万 | -1.17 | -8.50% |
| 2016-08-31 | 12.32 | 14.76 | 12.10 | 13.77 | 1986519手 | 274916万 | 1.36 | 10.96% |
| 2016-07-29 | 12.50 | 13.84 | 12.22 | 12.41 | 1614642手 | 210423万 | -0.05 | -0.40% |
| 2016-06-30 | 12.95 | 13.40 | 11.68 | 12.46 | 1189288手 | 152065万 | -0.43 | -3.34% |
| 2016-05-31 | 13.23 | 14.45 | 11.98 | 12.89 | 1377801手 | 179143万 | -0.34 | -2.57% |
| 2016-04-29 | 13.19 | 14.85 | 12.70 | 13.23 | 1443124手 | 195750万 | -0.23 | -1.71% |
| 2016-03-31 | 10.40 | 13.46 | 9.89 | 13.46 | 1802762手 | 211032万 | 3.22 | 31.45% |
| 2016-02-29 | 10.90 | 13.05 | 10.16 | 10.24 | 1154631手 | 135255万 | -0.77 | -6.99% |
| 2016-01-29 | 19.00 | 19.01 | 9.83 | 11.01 | 1835362手 | 246472万 | -8.64 | -43.97% |
| 2015-12-23 | 17.00 | 19.98 | 16.20 | 19.65 | 1480750手 | 272836万 | 2.48 | 14.44% |
| 2015-11-30 | 13.70 | 19.90 | 13.46 | 17.17 | 2641686手 | 450259万 | 2.90 | 20.32% |
| 2015-10-30 | 11.50 | 15.35 | 11.50 | 14.27 | 2235973手 | 298220万 | 3.79 | 36.16% |
| 2015-09-18 | 10.99 | 11.75 | 9.23 | 10.48 | 1178431手 | 123571万 | -0.47 | -4.29% |
| 2015-08-31 | 14.40 | 16.99 | 9.81 | 10.95 | 2916843手 | 419195万 | -3.45 | -23.96% |
| 2015-07-31 | 18.50 | 18.98 | 10.04 | 14.40 | 4199433手 | 606610万 | -4.49 | -23.77% |
| 2015-06-30 | 23.58 | 29.15 | 16.00 | 18.89 | 4481113手 | 1094068万 | -4.16 | -18.05% |
| 2015-05-29 | 21.07 | 27.30 | 16.50 | 23.05 | 7001412手 | 1472493万 | 4.25 | 22.19% |
| 2015-04-30 | 8.94 | 19.15 | 8.94 | 19.15 | 43754手 | 7329万 | 11.02 | 135.55% |
| 2014-09-05 | 7.30 | 8.26 | 7.20 | 8.13 | 589131手 | 45856万 | 0.83 | 11.37% |
| 2014-08-29 | 7.28 | 7.65 | 7.08 | 7.30 | 1147473手 | 85187万 | 0.24 | 3.29% |
| 2014-07-31 | 6.62 | 7.34 | 6.53 | 7.30 | 1156346手 | 80807万 | 0.63 | 9.45% |
| 2014-06-30 | 6.80 | 7.00 | 6.43 | 6.67 | 536159手 | 36219万 | -0.13 | -1.91% |
| 2014-05-30 | 6.65 | 6.97 | 6.31 | 6.80 | 523684手 | 34819万 | 0.15 | 2.26% |
| 2014-04-30 | 7.13 | 7.35 | 6.50 | 6.65 | 979631手 | 68966万 | -0.46 | -6.47% |
| 2014-03-31 | 6.65 | 7.13 | 6.46 | 7.11 | 718881手 | 49258万 | 0.44 | 6.60% |
| 2014-02-28 | 6.57 | 7.24 | 6.52 | 6.67 | 776462手 | 53636万 | 0.06 | 0.91% |
| 2014-01-30 | 6.90 | 6.97 | 6.14 | 6.61 | 476641手 | 31397万 | -0.32 | -4.62% |
| 2013-12-31 | 7.35 | 7.39 | 6.65 | 6.93 | 747900手 | 53104万 | -0.69 | -9.05% |
| 2013-11-29 | 7.05 | 7.91 | 6.99 | 7.62 | 1178623手 | 88316万 | 0.58 | 8.24% |
| 2013-10-31 | 7.16 | 7.86 | 6.78 | 7.04 | 951051手 | 70676万 | -0.12 | -1.68% |
| 2013-09-30 | 7.56 | 8.13 | 7.04 | 7.16 | 1627085手 | 123025万 | -0.42 | -5.54% |
| 2013-08-30 | 6.13 | 7.80 | 6.12 | 7.58 | 1803123手 | 126128万 | 1.45 | 23.65% |
| 2013-07-31 | 5.80 | 6.98 | 5.74 | 6.13 | 1343076手 | 85779万 | 0.29 | 4.97% |
| 2013-06-28 | 7.22 | 7.26 | 5.40 | 5.84 | 559184手 | 37043万 | -1.38 | -19.11% |
| 2013-05-31 | 6.30 | 7.38 | 6.30 | 7.22 | 1025015手 | 71740万 | 1.02 | 16.45% |
| 2013-04-26 | 6.85 | 6.90 | 6.18 | 6.20 | 365276手 | 23991万 | -0.65 | -9.49% |
| 2013-03-29 | 7.04 | 7.56 | 6.65 | 6.85 | 1126686手 | 80682万 | -0.19 | -2.70% |
| 2013-02-28 | 6.86 | 7.43 | 6.85 | 7.04 | 884604手 | 63167万 | 0.11 | 1.59% |
| 2013-01-31 | 6.93 | 7.34 | 6.76 | 6.93 | 1111256手 | 78402万 | 0.02 | 0.29% |
| 2012-12-31 | 6.04 | 7.01 | 5.68 | 6.91 | 1034746手 | 69047万 | 0.87 | 14.40% |
| 2012-11-30 | 7.35 | 7.76 | 5.95 | 6.04 | 437466手 | 30837万 | -1.28 | -17.49% |
| 2012-10-31 | 7.50 | 8.08 | 7.20 | 7.32 | 755406手 | 58119万 | -0.22 | -2.92% |
| 2012-09-28 | 7.20 | 8.44 | 7.15 | 7.54 | 1255203手 | 97476万 | 0.37 | 5.16% |
| 2012-08-31 | 7.16 | 8.12 | 6.86 | 7.17 | 619210手 | 46330万 | 0.04 | 0.56% |
| 2012-07-31 | 8.79 | 9.14 | 7.06 | 7.13 | 846066手 | 71229万 | -1.62 | -18.51% |
| 2012-06-29 | 10.28 | 10.70 | 8.43 | 8.75 | 1712465手 | 166513万 | -1.53 | -14.88% |
| 2012-05-31 | 9.26 | 10.97 | 9.09 | 10.28 | 3614537手 | 363840万 | 1.14 | 12.47% |
| 2012-04-27 | 8.48 | 9.71 | 8.31 | 9.14 | 1386718手 | 126002万 | 0.69 | 8.17% |
| 2012-03-30 | 8.80 | 10.35 | 8.38 | 8.45 | 2544307手 | 240982万 | -0.46 | -5.16% |
| 2012-02-29 | 7.80 | 9.34 | 7.71 | 8.91 | 1650430手 | 144159万 | 1.04 | 13.21% |
| 2012-01-31 | 7.40 | 8.21 | 6.68 | 7.87 | 694177手 | 53319万 | 0.58 | 7.96% |
| 2011-12-30 | 9.75 | 9.79 | 6.91 | 7.29 | 566993手 | 46271万 | -2.14 | -22.69% |
| 2011-11-30 | 10.10 | 11.10 | 9.13 | 9.43 | 1644814手 | 171585万 | -0.77 | -7.55% |
| 2011-10-31 | 10.04 | 11.23 | 9.05 | 10.20 | 926394手 | 95548万 | 0.18 | 1.80% |
| 2011-09-30 | 12.15 | 12.72 | 9.94 | 10.02 | 1168816手 | 137714万 | -2.08 | -17.19% |
2319.12 (1.00%)
19664.10 -1.06%
