| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-07 | 9.93 | 10.69 | 9.90 | 9.92 | 1975495手 | 201149万 | -0.08 | -0.80% |
| 2021-11-30 | 8.71 | 11.20 | 8.68 | 10.00 | 7193428手 | 725377万 | 1.39 | 16.14% |
| 2021-10-29 | 9.62 | 9.78 | 8.19 | 8.61 | 1719192手 | 157098万 | -0.99 | -10.31% |
| 2021-09-30 | 9.56 | 10.77 | 9.44 | 9.60 | 5162781手 | 520058万 | -0.09 | -0.93% |
| 2021-08-31 | 9.55 | 10.74 | 9.40 | 9.69 | 7319050手 | 737951万 | 0.07 | 0.73% |
| 2021-07-30 | 11.85 | 12.22 | 9.51 | 9.62 | 9871011手 | 1091745万 | -2.09 | -17.85% |
| 2021-06-30 | 14.14 | 14.16 | 11.05 | 11.71 | 19842758手 | 2458594万 | -2.74 | -18.96% |
| 2021-05-31 | 8.12 | 15.59 | 7.37 | 14.45 | 15593568手 | 1859695万 | 6.33 | 77.96% |
| 2021-04-30 | 8.48 | 8.96 | 7.64 | 8.12 | 2993197手 | 249049万 | -0.38 | -4.47% |
| 2021-03-31 | 9.40 | 9.93 | 8.39 | 8.50 | 5654360手 | 510789万 | -0.86 | -9.19% |
| 2021-02-26 | 13.96 | 14.13 | 8.87 | 9.36 | 5083932手 | 511346万 | -4.80 | -33.90% |
| 2021-01-29 | 15.18 | 15.48 | 13.14 | 14.16 | 6385883手 | 906693万 | -0.44 | -3.01% |
| 2020-12-31 | 14.90 | 15.44 | 12.57 | 14.60 | 6111976手 | 876925万 | -0.09 | -0.61% |
| 2020-11-30 | 12.48 | 15.70 | 12.02 | 14.69 | 5330287手 | 714284万 | 2.39 | 19.43% |
| 2020-10-30 | 16.26 | 16.56 | 12.27 | 12.30 | 3309956手 | 491256万 | -3.76 | -23.41% |
| 2020-09-30 | 16.16 | 17.78 | 14.10 | 16.06 | 7957915手 | 1294022万 | -0.35 | -2.13% |
| 2020-08-31 | 17.30 | 20.13 | 14.38 | 16.41 | 12471941手 | 2087328万 | -0.30 | -1.79% |
| 2020-07-31 | 10.13 | 17.30 | 10.08 | 16.71 | 14686098手 | 2033608万 | 6.55 | 64.47% |
| 2020-06-30 | 9.81 | 11.50 | 9.63 | 10.16 | 7184520手 | 758367万 | 0.64 | 6.72% |
| 2020-05-29 | 9.20 | 12.34 | 9.12 | 9.52 | 4728527手 | 485713万 | 0.22 | 2.37% |
| 2020-04-30 | 10.13 | 10.96 | 8.50 | 9.30 | 6202476手 | 613114万 | -0.98 | -9.53% |
| 2020-03-31 | 8.71 | 11.07 | 8.55 | 10.28 | 6815287手 | 663099万 | 1.72 | 20.09% |
| 2020-02-28 | 8.60 | 10.44 | 7.74 | 8.56 | 5969006手 | 546978万 | -0.99 | -10.37% |
| 2020-01-23 | 10.80 | 11.88 | 9.29 | 9.55 | 6152262手 | 636974万 | -0.27 | -2.75% |
| 2019-12-31 | 7.74 | 9.82 | 7.30 | 9.82 | 5988128手 | 518254万 | 2.27 | 30.07% |
| 2019-11-29 | 8.22 | 8.57 | 7.38 | 7.55 | 2762043手 | 220047万 | -0.61 | -7.47% |
| 2019-10-31 | 8.98 | 9.85 | 8.02 | 8.16 | 3888785手 | 343435万 | -0.69 | -7.80% |
| 2019-09-30 | 7.67 | 12.11 | 7.63 | 8.85 | 10428953手 | 1039834万 | 1.05 | 13.46% |
| 2019-08-30 | 7.49 | 8.56 | 7.10 | 7.80 | 8378762手 | 657308万 | 0.26 | 3.45% |
| 2019-07-31 | 6.18 | 9.92 | 6.18 | 7.54 | 14319295手 | 1272303万 | 1.92 | 34.16% |
| 2019-06-17 | 5.04 | 6.03 | 4.86 | 5.62 | 3786649手 | 205249万 | 0.49 | 9.55% |
| 2019-05-31 | 4.95 | 6.80 | 4.72 | 5.13 | 11661268手 | 674674万 | 0.63 | 14.00% |
| 2019-04-30 | 5.05 | 5.66 | 4.41 | 4.50 | 2669415手 | 140191万 | -0.55 | -10.89% |
| 2019-03-29 | 4.48 | 5.52 | 4.38 | 5.05 | 3760873手 | 188498万 | 0.56 | 12.47% |
| 2019-02-28 | 3.60 | 4.72 | 3.60 | 4.49 | 2140822手 | 92378万 | 0.86 | 23.69% |
| 2019-01-31 | 3.79 | 4.32 | 3.59 | 3.63 | 775550手 | 30778万 | -0.10 | -2.68% |
| 2018-12-28 | 4.26 | 4.35 | 3.65 | 3.73 | 802128手 | 32649万 | -0.47 | -11.19% |
| 2018-11-30 | 3.84 | 4.79 | 3.79 | 4.20 | 2569397手 | 111140万 | 0.31 | 7.97% |
| 2018-10-31 | 4.01 | 4.05 | 3.22 | 3.89 | 609423手 | 22399万 | -0.19 | -4.66% |
| 2018-09-28 | 4.02 | 4.17 | 3.92 | 4.08 | 379713手 | 15321万 | 0.05 | 1.24% |
| 2018-08-31 | 4.43 | 4.53 | 3.96 | 4.03 | 992906手 | 42137万 | -0.44 | -9.84% |
| 2018-07-31 | 4.18 | 4.54 | 3.86 | 4.47 | 1140195手 | 48244万 | 0.28 | 6.68% |
| 2018-06-29 | 4.90 | 4.98 | 3.86 | 4.19 | 956802手 | 42427万 | -0.72 | -14.66% |
| 2018-05-31 | 5.33 | 5.58 | 4.83 | 4.91 | 1548822手 | 82246万 | -0.43 | -8.05% |
| 2018-04-27 | 6.45 | 6.91 | 5.18 | 5.34 | 3743181手 | 230761万 | -1.08 | -16.82% |
| 2018-03-30 | 5.33 | 7.61 | 5.29 | 6.42 | 4663534手 | 305108万 | 1.09 | 20.45% |
| 2018-02-28 | 5.82 | 5.91 | 4.90 | 5.33 | 600746手 | 31471万 | -0.54 | -9.20% |
| 2018-01-31 | 6.21 | 6.82 | 5.85 | 5.87 | 1181758手 | 74619万 | -0.33 | -5.32% |
| 2017-12-29 | 6.29 | 6.45 | 5.75 | 6.20 | 880757手 | 53954万 | -0.09 | -1.43% |
| 2017-11-30 | 7.08 | 7.31 | 6.15 | 6.29 | 1003314手 | 67749万 | -0.79 | -11.16% |
| 2017-10-31 | 8.37 | 8.39 | 6.89 | 7.08 | 1213982手 | 93188万 | -1.16 | -14.08% |
| 2017-09-29 | 8.21 | 8.87 | 7.98 | 8.24 | 1813618手 | 152933万 | 0.02 | 0.24% |
| 2017-08-31 | 8.99 | 8.99 | 8.03 | 8.22 | 1171003手 | 97885万 | -0.77 | -8.56% |
| 2017-07-31 | 8.66 | 10.12 | 8.48 | 8.99 | 2722287手 | 251113万 | 0.40 | 4.66% |
| 2017-06-30 | 7.46 | 9.13 | 6.92 | 8.59 | 3025201手 | 250765万 | 1.10 | 14.69% |
| 2017-05-31 | 10.00 | 11.46 | 6.84 | 7.49 | 4218742手 | 381062万 | -2.42 | -24.42% |
| 2017-04-28 | 11.45 | 11.66 | 8.37 | 9.91 | 2062973手 | 202258万 | -1.46 | -12.84% |
| 2017-03-31 | 13.01 | 14.58 | 11.00 | 11.37 | 3323193手 | 439625万 | -1.63 | -12.54% |
| 2017-02-28 | 13.17 | 14.20 | 11.93 | 13.00 | 1760035手 | 227573万 | 0.09 | 0.70% |
| 2017-01-26 | 12.93 | 13.47 | 12.00 | 12.91 | 690716手 | 88369万 | -0.01 | -0.08% |
| 2016-12-30 | 12.71 | 14.05 | 12.18 | 12.92 | 2273532手 | 296888万 | 0.28 | 2.21% |
| 2016-11-30 | 11.17 | 13.16 | 10.90 | 12.64 | 1671159手 | 200201万 | 1.46 | 13.06% |
| 2016-10-31 | 11.15 | 11.80 | 10.62 | 11.18 | 1063946手 | 117788万 | -0.02 | -0.18% |
| 2016-09-30 | 9.38 | 11.50 | 9.38 | 11.20 | 2196768手 | 229768万 | 1.77 | 18.77% |
| 2016-08-31 | 9.18 | 9.58 | 8.96 | 9.43 | 688500手 | 64186万 | 0.20 | 2.17% |
| 2016-07-29 | 9.90 | 10.21 | 9.08 | 9.23 | 1186546手 | 114687万 | -0.71 | -7.14% |
| 2016-06-30 | 9.64 | 10.22 | 8.60 | 9.94 | 1331316手 | 126528万 | 0.34 | 3.54% |
| 2016-05-31 | 10.14 | 10.54 | 9.05 | 9.60 | 1496203手 | 145672万 | -0.59 | -5.79% |
| 2016-04-29 | 9.40 | 10.58 | 9.06 | 10.19 | 2932403手 | 287985万 | 0.68 | 7.15% |
| 2016-03-31 | 8.12 | 9.89 | 7.55 | 9.51 | 3136875手 | 273289万 | 1.13 | 13.48% |
| 2016-02-29 | 7.08 | 8.75 | 6.92 | 8.38 | 1768385手 | 141670万 | 1.30 | 18.36% |
| 2016-01-29 | 11.15 | 11.15 | 6.70 | 7.08 | 2016688手 | 170141万 | -4.07 | -36.50% |
| 2015-12-31 | 10.87 | 12.26 | 10.42 | 11.15 | 3269777手 | 369042万 | 0.23 | 2.11% |
| 2015-11-30 | 10.97 | 13.19 | 10.02 | 10.92 | 3187924手 | 377167万 | -0.46 | -4.04% |
| 2015-10-30 | 10.48 | 12.50 | 10.36 | 11.38 | 6629390手 | 764649万 | 1.28 | 12.67% |
| 2015-09-30 | 7.61 | 11.42 | 7.50 | 10.10 | 11417474手 | 1084211万 | 1.62 | 19.10% |
| 2015-08-26 | 8.15 | 10.55 | 7.00 | 8.48 | 6686967手 | 610100万 | 0.34 | 4.18% |
| 2015-07-31 | 13.00 | 13.50 | 6.35 | 8.14 | 6041478手 | 550697万 | -5.11 | -38.57% |
| 2015-06-30 | 13.80 | 19.38 | 11.43 | 13.25 | 6497586手 | 1065468万 | -0.59 | -4.26% |
| 2015-05-29 | 12.60 | 16.98 | 11.00 | 13.84 | 7101636手 | 972732万 | 1.61 | 12.62% |
| 2015-04-30 | 12.58 | 13.87 | 10.95 | 12.76 | 6165263手 | 776981万 | -0.04 | -0.31% |
| 2015-03-31 | 7.03 | 14.47 | 7.03 | 12.80 | 8513626手 | 1035362万 | 5.47 | 77.92% |
| 2015-02-27 | 6.56 | 7.12 | 6.38 | 7.02 | 783588手 | 52993万 | 0.50 | 7.60% |
| 2015-01-30 | 6.30 | 6.99 | 6.07 | 6.58 | 1350210手 | 87844万 | 0.31 | 4.94% |
| 2014-12-31 | 7.07 | 7.35 | 6.13 | 6.27 | 1900508手 | 129202万 | -0.80 | -11.31% |
| 2014-11-28 | 6.90 | 7.41 | 6.63 | 7.07 | 1098167手 | 77058万 | 0.17 | 2.46% |
| 2014-10-30 | 7.35 | 7.69 | 6.49 | 6.90 | 1442749手 | 103428万 | -0.32 | -4.35% |
| 2014-09-30 | 5.84 | 7.40 | 5.76 | 7.35 | 1875572手 | 122854万 | 1.52 | 26.07% |
| 2014-08-29 | 5.27 | 5.90 | 5.12 | 5.83 | 1861461手 | 102307万 | 0.60 | 11.41% |
| 2014-07-31 | 4.88 | 5.30 | 4.81 | 5.26 | 1153400手 | 58213万 | 0.36 | 7.35% |
| 2014-06-30 | 4.68 | 4.96 | 4.50 | 4.90 | 514251手 | 24447万 | 0.20 | 4.25% |
| 2014-05-30 | 4.63 | 4.89 | 4.51 | 4.70 | 379534手 | 17742万 | 0.04 | 0.86% |
| 2014-04-30 | 4.90 | 5.09 | 4.50 | 4.66 | 927681手 | 45619万 | -0.24 | -4.90% |
| 2014-03-31 | 4.60 | 5.44 | 4.37 | 4.90 | 1815804手 | 91088万 | 0.37 | 8.17% |
| 2014-02-28 | 4.45 | 4.87 | 4.43 | 4.53 | 544989手 | 25426万 | 0.05 | 1.12% |
| 2014-01-30 | 4.81 | 4.84 | 4.38 | 4.48 | 430646手 | 19550万 | -0.32 | -6.67% |
| 2013-12-31 | 4.95 | 5.32 | 4.71 | 4.80 | 1047567手 | 52283万 | -0.24 | -4.76% |
| 2013-11-29 | 4.67 | 5.33 | 4.67 | 5.04 | 758220手 | 37665万 | 0.36 | 7.69% |
| 2013-10-31 | 5.25 | 5.43 | 4.48 | 4.68 | 948405手 | 48931万 | -0.57 | -10.86% |
| 2013-09-30 | 4.74 | 5.66 | 4.65 | 5.25 | 2089946手 | 109076万 | 0.49 | 10.29% |
| 2013-08-30 | 4.33 | 5.05 | 4.33 | 4.76 | 1344481手 | 63766万 | 0.43 | 9.93% |
| 2013-07-31 | 4.31 | 4.86 | 4.22 | 4.33 | 853361手 | 38901万 | 0.00 | 0.00% |
| 2013-06-28 | 5.45 | 5.52 | 4.10 | 4.33 | 541577手 | 26541万 | -1.13 | -20.70% |
| 2013-05-31 | 4.88 | 5.71 | 4.83 | 5.46 | 1289329手 | 68294万 | 0.60 | 12.35% |
| 2013-04-26 | 5.54 | 5.67 | 4.86 | 4.86 | 771868手 | 40861万 | -0.73 | -13.06% |
| 2013-03-29 | 5.58 | 6.40 | 5.33 | 5.59 | 2908224手 | 170726万 | 0.04 | 0.72% |
| 2013-02-28 | 5.43 | 5.74 | 5.35 | 5.55 | 936065手 | 51934万 | 0.14 | 2.59% |
| 2013-01-31 | 5.58 | 5.74 | 5.23 | 5.41 | 1553073手 | 84763万 | -0.12 | -2.17% |
| 2012-12-31 | 4.77 | 6.09 | 4.60 | 5.53 | 3121044手 | 169461万 | 0.71 | 14.73% |
| 2012-11-30 | 4.88 | 5.18 | 4.64 | 4.82 | 700532手 | 34437万 | -0.06 | -1.23% |
| 2012-10-31 | 4.94 | 5.56 | 4.83 | 4.88 | 1299261手 | 67789万 | -0.05 | -1.01% |
| 2012-09-28 | 4.97 | 5.53 | 4.71 | 4.93 | 1019398手 | 52606万 | -0.04 | -0.81% |
| 2012-08-31 | 5.13 | 5.77 | 4.91 | 4.97 | 1234544手 | 66217万 | -0.16 | -3.12% |
| 2012-07-31 | 5.73 | 6.14 | 5.10 | 5.13 | 1954271手 | 109918万 | -0.63 | -10.94% |
| 2012-06-29 | 7.02 | 7.17 | 5.50 | 5.76 | 1568479手 | 99102万 | -1.27 | -18.07% |
| 2012-05-31 | 8.04 | 8.35 | 6.88 | 7.03 | 3567619手 | 273474万 | -1.00 | -12.45% |
| 2012-04-27 | 6.45 | 9.93 | 6.17 | 8.03 | 7105748手 | 543866万 | 1.80 | 28.89% |
| 2012-03-30 | 5.69 | 6.59 | 5.45 | 6.23 | 2413838手 | 145779万 | 0.52 | 9.11% |
| 2012-02-29 | 5.10 | 6.18 | 5.07 | 5.71 | 1676216手 | 95114万 | 0.61 | 11.96% |
| 2012-01-31 | 5.14 | 5.34 | 4.46 | 5.10 | 801045手 | 40220万 | 0.02 | 0.39% |
| 2011-12-30 | 6.97 | 7.05 | 4.78 | 5.08 | 1030982手 | 57825万 | -1.71 | -25.18% |
2319.12 (1.00%)
19664.10 -1.06%
