| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-03 | 5.71 | 5.90 | 5.69 | 5.86 | 183657手 | 10682万 | 0.18 | 3.17% |
| 2021-02-26 | 5.65 | 5.88 | 5.39 | 5.68 | 701804手 | 39438万 | 0.06 | 1.07% |
| 2021-01-29 | 6.51 | 6.90 | 5.60 | 5.62 | 2843247手 | 180361万 | -0.90 | -13.80% |
| 2020-12-31 | 5.95 | 7.89 | 5.95 | 6.52 | 4226369手 | 283364万 | 0.60 | 10.13% |
| 2020-11-30 | 5.67 | 6.18 | 5.58 | 5.92 | 860213手 | 50607万 | 0.23 | 4.04% |
| 2020-10-30 | 5.71 | 5.92 | 5.66 | 5.69 | 286891手 | 16613万 | 0.01 | 0.18% |
| 2020-09-30 | 6.05 | 6.05 | 5.67 | 5.68 | 460671手 | 27040万 | -0.34 | -5.65% |
| 2020-08-31 | 5.91 | 6.50 | 5.80 | 6.02 | 1468100手 | 89383万 | 0.15 | 2.56% |
| 2020-07-31 | 5.48 | 6.01 | 5.48 | 5.87 | 1030538手 | 60039万 | 0.38 | 6.92% |
| 2020-06-30 | 5.56 | 5.72 | 5.40 | 5.49 | 540767手 | 29909万 | -0.06 | -1.08% |
| 2020-05-29 | 5.81 | 5.88 | 5.49 | 5.55 | 417980手 | 23780万 | -0.27 | -4.64% |
| 2020-04-30 | 5.82 | 6.33 | 5.72 | 5.82 | 800674手 | 48017万 | 0.01 | 0.17% |
| 2020-03-31 | 6.00 | 6.21 | 5.76 | 5.81 | 637351手 | 38271万 | -0.18 | -3.00% |
| 2020-02-28 | 5.63 | 6.32 | 5.46 | 5.99 | 767170手 | 45687万 | -0.27 | -4.31% |
| 2020-01-23 | 6.55 | 6.63 | 6.26 | 6.26 | 470170手 | 30552万 | -0.28 | -4.28% |
| 2019-12-31 | 6.48 | 6.74 | 6.40 | 6.54 | 659218手 | 43361万 | 0.06 | 0.93% |
| 2019-11-29 | 6.53 | 6.62 | 6.32 | 6.48 | 415180手 | 26867万 | -0.09 | -1.37% |
| 2019-10-31 | 6.21 | 6.65 | 6.14 | 6.57 | 503516手 | 32483万 | 0.39 | 6.31% |
| 2019-09-30 | 6.03 | 6.36 | 6.01 | 6.18 | 510286手 | 31793万 | 0.17 | 2.83% |
| 2019-08-30 | 6.37 | 6.37 | 5.96 | 6.01 | 437960手 | 26652万 | -0.37 | -5.80% |
| 2019-07-31 | 6.25 | 6.57 | 6.02 | 6.38 | 574181手 | 36102万 | 0.22 | 3.57% |
| 2019-06-28 | 6.11 | 6.35 | 5.88 | 6.16 | 518889手 | 31703万 | 0.05 | 0.82% |
| 2019-05-31 | 6.15 | 6.26 | 5.88 | 6.11 | 600219手 | 36673万 | -0.06 | -0.97% |
| 2019-04-30 | 6.44 | 6.87 | 6.11 | 6.17 | 1474141手 | 97354万 | -0.25 | -3.89% |
| 2019-03-29 | 6.22 | 7.06 | 6.08 | 6.42 | 2071006手 | 132563万 | 0.20 | 3.21% |
| 2019-02-28 | 5.43 | 6.47 | 5.43 | 6.22 | 1318908手 | 79531万 | 0.79 | 14.55% |
| 2019-01-31 | 5.71 | 5.80 | 5.41 | 5.43 | 815584手 | 46199万 | -0.23 | -4.06% |
| 2018-12-28 | 5.55 | 5.81 | 5.39 | 5.66 | 760602手 | 42816万 | 0.18 | 3.29% |
| 2018-11-30 | 5.35 | 5.80 | 5.28 | 5.48 | 1293025手 | 71109万 | 0.19 | 3.59% |
| 2018-10-31 | 6.23 | 6.29 | 5.08 | 5.29 | 785658手 | 42832万 | -0.99 | -15.76% |
| 2018-09-28 | 6.06 | 6.45 | 6.04 | 6.28 | 620222手 | 38759万 | 0.21 | 3.46% |
| 2018-08-31 | 6.51 | 6.62 | 6.01 | 6.07 | 548180手 | 34577万 | -0.43 | -6.62% |
| 2018-07-31 | 6.48 | 6.54 | 6.04 | 6.50 | 365810手 | 23119万 | 0.05 | 0.78% |
| 2018-06-29 | 6.80 | 7.08 | 6.21 | 6.45 | 696841手 | 47048万 | -0.37 | -5.42% |
| 2018-05-31 | 5.99 | 7.23 | 5.98 | 6.82 | 1623232手 | 110091万 | 0.83 | 13.86% |
| 2018-04-27 | 6.18 | 6.23 | 5.95 | 5.99 | 493946手 | 30040万 | -0.21 | -3.39% |
| 2018-03-30 | 6.24 | 6.55 | 5.94 | 6.20 | 895074手 | 56322万 | -0.07 | -1.12% |
| 2018-02-28 | 7.06 | 7.09 | 5.85 | 6.27 | 721956手 | 46010万 | -0.79 | -11.19% |
| 2018-01-31 | 7.06 | 7.41 | 7.04 | 7.06 | 1285872手 | 92213万 | -0.01 | -0.14% |
| 2017-12-29 | 6.88 | 7.17 | 6.82 | 7.07 | 1425581手 | 99635万 | 0.19 | 2.76% |
| 2017-11-30 | 7.06 | 7.19 | 6.75 | 6.88 | 1298664手 | 90530万 | -0.19 | -2.69% |
| 2017-10-31 | 7.37 | 7.40 | 7.01 | 7.07 | 1155356手 | 83874万 | -0.25 | -3.42% |
| 2017-09-29 | 7.43 | 7.87 | 7.28 | 7.32 | 1849131手 | 138798万 | -0.09 | -1.22% |
| 2017-08-31 | 7.40 | 7.66 | 7.28 | 7.41 | 1710638手 | 127675万 | 0.00 | 0.00% |
| 2017-07-31 | 7.92 | 7.93 | 7.19 | 7.41 | 1409840手 | 106660万 | -0.50 | -6.32% |
| 2017-06-30 | 7.40 | 8.05 | 7.18 | 7.91 | 1993331手 | 151177万 | 0.49 | 6.60% |
| 2017-05-31 | 8.41 | 8.54 | 7.09 | 7.42 | 2422417手 | 185821万 | -1.34 | -15.30% |
| 2017-04-28 | 9.42 | 10.28 | 8.32 | 8.76 | 4745563手 | 449405万 | -0.65 | -6.91% |
| 2017-03-31 | 11.39 | 12.40 | 9.30 | 9.41 | 12965049手 | 1386707万 | -2.00 | -17.53% |
| 2017-02-28 | 11.26 | 12.25 | 10.58 | 11.41 | 4554377手 | 522287万 | 0.16 | 1.42% |
| 2017-01-26 | 11.20 | 11.71 | 10.98 | 11.25 | 3877037手 | 437552万 | 0.03 | 0.27% |
| 2016-12-30 | 10.60 | 11.30 | 10.10 | 11.22 | 6334024手 | 676888万 | 0.64 | 6.05% |
| 2016-11-30 | 8.36 | 10.68 | 8.14 | 10.58 | 4327634手 | 395940万 | 2.25 | 27.01% |
| 2016-10-31 | 8.28 | 8.66 | 8.23 | 8.33 | 1321534手 | 111340万 | 0.08 | 0.97% |
| 2016-09-30 | 8.12 | 9.15 | 8.04 | 8.25 | 4082717手 | 350986万 | 0.13 | 1.60% |
| 2016-08-31 | 7.61 | 8.29 | 7.56 | 8.12 | 3128578手 | 250808万 | 0.48 | 6.28% |
| 2016-07-29 | 7.82 | 8.25 | 7.56 | 7.64 | 2331470手 | 184903万 | -0.18 | -2.30% |
| 2016-06-30 | 8.09 | 8.31 | 7.38 | 7.82 | 1986370手 | 157532万 | -0.27 | -3.34% |
| 2016-05-31 | 8.00 | 8.54 | 7.63 | 8.09 | 2039676手 | 164873万 | 0.09 | 1.12% |
| 2016-04-29 | 8.35 | 8.76 | 7.79 | 8.00 | 2130516手 | 177620万 | -0.35 | -4.19% |
| 2016-03-31 | 7.72 | 8.59 | 7.49 | 8.35 | 3038931手 | 245696万 | 0.71 | 9.29% |
| 2016-02-29 | 8.26 | 9.04 | 7.42 | 7.64 | 1402735手 | 117389万 | -0.62 | -7.51% |
| 2016-01-29 | 12.64 | 12.82 | 7.78 | 8.26 | 2584434手 | 249426万 | -4.39 | -34.70% |
| 2015-12-31 | 13.32 | 13.64 | 11.98 | 12.65 | 4019834手 | 510143万 | -0.60 | -4.53% |
| 2015-11-30 | 11.45 | 14.19 | 11.28 | 13.25 | 7125030手 | 902164万 | 1.53 | 13.05% |
| 2015-10-30 | 9.59 | 12.18 | 9.51 | 11.72 | 5880239手 | 637124万 | 2.47 | 26.70% |
| 2015-09-30 | 10.21 | 10.90 | 8.58 | 9.25 | 6031763手 | 589947万 | -0.96 | -9.40% |
| 2015-08-31 | 10.75 | 15.54 | 8.98 | 10.21 | 12468181手 | 1536088万 | -0.65 | -5.99% |
| 2015-07-31 | 14.10 | 14.58 | 7.61 | 10.86 | 12733372手 | 1440473万 | -3.17 | -22.59% |
| 2015-06-30 | 13.40 | 20.25 | 11.85 | 14.03 | 13726016手 | 2269289万 | 1.24 | 9.70% |
| 2015-05-29 | 11.30 | 12.79 | 9.92 | 12.79 | 6881044手 | 779198万 | 0.34 | 3.01% |
| 2015-04-30 | 10.20 | 12.35 | 9.89 | 11.29 | 7229836手 | 803338万 | 1.09 | 10.69% |
| 2015-03-31 | 9.15 | 10.89 | 8.69 | 10.20 | 6178907手 | 617626万 | 1.12 | 12.31% |
| 2015-02-27 | 8.25 | 9.34 | 8.00 | 9.10 | 2272227手 | 197607万 | 0.86 | 10.25% |
| 2015-01-30 | 8.76 | 8.96 | 7.51 | 8.39 | 3356913手 | 282708万 | -0.37 | -4.22% |
| 2014-12-31 | 6.94 | 9.70 | 6.70 | 8.76 | 7828450手 | 649572万 | 1.85 | 26.77% |
| 2014-11-28 | 5.79 | 7.05 | 5.73 | 6.91 | 4006112手 | 253867万 | 1.19 | 20.80% |
| 2014-10-30 | 5.63 | 5.74 | 5.29 | 5.72 | 1449821手 | 80245万 | -0.03 | -0.54% |
| 2014-09-30 | 5.10 | 5.62 | 5.05 | 5.57 | 1998302手 | 105927万 | 0.49 | 9.65% |
| 2014-08-29 | 5.00 | 5.18 | 4.94 | 5.08 | 1926444手 | 97654万 | 0.17 | 3.40% |
| 2014-07-31 | 4.76 | 5.01 | 4.75 | 5.00 | 1311861手 | 63874万 | 0.25 | 5.26% |
| 2014-06-30 | 4.92 | 4.97 | 4.75 | 4.75 | 524021手 | 25677万 | -0.16 | -3.26% |
| 2014-05-30 | 4.96 | 5.01 | 4.90 | 4.91 | 290588手 | 14389万 | -0.05 | -1.01% |
| 2014-04-30 | 5.11 | 5.27 | 4.90 | 4.96 | 679427手 | 34618万 | -0.16 | -3.12% |
| 2014-03-31 | 5.24 | 5.38 | 4.98 | 5.12 | 1073290手 | 55703万 | -0.12 | -2.29% |
| 2014-02-28 | 4.99 | 5.69 | 4.96 | 5.24 | 1215307手 | 63258万 | 0.25 | 5.01% |
| 2014-01-30 | 5.36 | 5.36 | 4.69 | 4.99 | 726839手 | 36001万 | -0.39 | -7.25% |
| 2013-12-31 | 5.47 | 5.63 | 5.13 | 5.38 | 1376347手 | 74919万 | -0.11 | -2.00% |
| 2013-11-29 | 5.16 | 5.65 | 5.07 | 5.49 | 2274209手 | 122336万 | 0.34 | 6.60% |
| 2013-10-31 | 5.52 | 5.67 | 4.87 | 5.15 | 1990158手 | 105487万 | -0.41 | -7.37% |
| 2013-09-30 | 5.24 | 5.83 | 5.07 | 5.56 | 3433999手 | 186833万 | 0.38 | 7.34% |
| 2013-08-30 | 4.90 | 5.27 | 4.72 | 5.18 | 2903752手 | 144060万 | 0.31 | 6.37% |
| 2013-07-31 | 5.00 | 5.39 | 4.60 | 4.87 | 2457422手 | 123295万 | -0.17 | -3.37% |
| 2013-06-28 | 6.70 | 7.04 | 4.97 | 5.04 | 1135491手 | 70044万 | -1.66 | -24.78% |
| 2013-05-31 | 6.56 | 6.98 | 6.53 | 6.70 | 1048851手 | 70692万 | 0.16 | 2.45% |
| 2013-04-26 | 7.48 | 7.49 | 6.51 | 6.54 | 607522手 | 42632万 | -0.90 | -12.10% |
| 2013-03-29 | 7.61 | 7.82 | 7.02 | 7.44 | 796854手 | 59353万 | -0.17 | -2.23% |
| 2013-02-28 | 7.08 | 7.80 | 6.99 | 7.61 | 1169855手 | 86071万 | 0.50 | 7.03% |
| 2013-01-31 | 7.50 | 7.63 | 6.95 | 7.11 | 1123947手 | 81262万 | -0.47 | -6.20% |
| 2012-12-31 | 6.59 | 7.64 | 6.40 | 7.58 | 1366215手 | 96592万 | 0.98 | 14.85% |
| 2012-11-30 | 6.46 | 6.75 | 6.30 | 6.60 | 576647手 | 37808万 | 0.12 | 1.85% |
| 2012-10-31 | 6.30 | 6.62 | 6.18 | 6.48 | 611519手 | 39043万 | 0.19 | 3.02% |
| 2012-09-28 | 6.60 | 7.10 | 6.12 | 6.29 | 937959手 | 62678万 | -0.35 | -5.27% |
| 2012-08-31 | 6.57 | 7.75 | 6.34 | 6.64 | 1779440手 | 126386万 | 0.00 | 0.00% |
| 2012-07-31 | 6.92 | 7.09 | 6.47 | 6.64 | 645771手 | 44014万 | -0.28 | -4.05% |
| 2012-06-29 | 7.18 | 7.39 | 6.64 | 6.92 | 1057982手 | 74632万 | -0.26 | -3.62% |
| 2012-05-31 | 7.10 | 7.64 | 6.90 | 7.18 | 1655269手 | 120866万 | 0.12 | 1.70% |
| 2012-04-27 | 6.98 | 7.29 | 6.68 | 7.06 | 1100141手 | 76957万 | 0.11 | 1.58% |
| 2012-03-30 | 6.90 | 7.06 | 6.35 | 6.95 | 1198823手 | 81188万 | 0.04 | 0.58% |
| 2012-02-29 | 6.86 | 7.13 | 6.54 | 6.91 | 1146023手 | 77714万 | 0.04 | 0.58% |
| 2012-01-31 | 6.90 | 7.26 | 6.51 | 6.87 | 769575手 | 53207万 | -0.04 | -0.58% |
| 2011-12-30 | 6.35 | 7.05 | 6.10 | 6.91 | 1188085手 | 79753万 | 0.71 | 11.45% |
| 2011-11-30 | 6.03 | 6.78 | 6.01 | 6.20 | 885171手 | 56685万 | 0.07 | 1.14% |
| 2011-10-31 | 5.90 | 6.16 | 5.44 | 6.13 | 601665手 | 35378万 | 0.28 | 4.79% |
| 2011-09-30 | 6.73 | 7.10 | 5.83 | 5.85 | 590454手 | 38735万 | -0.87 | -12.95% |
| 2011-08-31 | 6.70 | 7.11 | 6.20 | 6.72 | 1036210手 | 70433万 | -0.03 | -0.44% |
| 2011-07-29 | 7.47 | 8.22 | 6.60 | 6.75 | 1403416手 | 104614万 | -0.04 | -0.59% |
| 2011-06-17 | 7.23 | 7.40 | 6.70 | 6.79 | 490862手 | 34953万 | -0.45 | -6.21% |
| 2011-05-31 | 8.45 | 8.95 | 6.98 | 7.24 | 2566060手 | 211918万 | -1.27 | -14.92% |
| 2011-04-29 | 7.45 | 8.69 | 7.40 | 8.51 | 2579506手 | 207108万 | 1.13 | 15.31% |
| 2011-03-31 | 7.55 | 8.67 | 7.36 | 7.38 | 2223942手 | 175423万 | -0.15 | -1.99% |
2319.12 (1.00%)
19664.10 -1.06%
