| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-01-21 | 3.62 | 3.72 | 3.07 | 3.18 | 5939277手 | 196501万 | -0.56 | -14.97% |
| 2020-12-31 | 4.15 | 4.25 | 3.08 | 3.74 | 13368153手 | 498504万 | -1.29 | -25.65% |
| 2020-11-30 | 6.29 | 7.99 | 5.03 | 5.03 | 10855416手 | 702514万 | -1.26 | -20.03% |
| 2020-10-30 | 5.87 | 6.95 | 5.87 | 6.29 | 7854717手 | 501596万 | 0.42 | 7.16% |
| 2020-09-30 | 6.13 | 6.66 | 5.65 | 5.87 | 6427719手 | 391234万 | -0.28 | -4.55% |
| 2020-08-31 | 5.77 | 6.52 | 5.40 | 6.15 | 9972058手 | 593621万 | 0.35 | 6.03% |
| 2020-07-31 | 4.24 | 5.93 | 4.16 | 5.80 | 12314515手 | 635178万 | 1.58 | 37.44% |
| 2020-06-30 | 3.98 | 4.46 | 3.97 | 4.22 | 2396577手 | 100629万 | 0.24 | 6.03% |
| 2020-05-29 | 4.11 | 4.60 | 3.92 | 3.98 | 1933407手 | 80400万 | -0.12 | -2.93% |
| 2020-04-30 | 4.56 | 4.80 | 3.89 | 4.10 | 3949270手 | 178101万 | -0.47 | -10.28% |
| 2020-03-31 | 4.48 | 5.58 | 4.46 | 4.57 | 13542697手 | 683627万 | 0.17 | 3.86% |
| 2020-02-28 | 3.74 | 6.10 | 3.37 | 4.40 | 7975385手 | 378953万 | 0.24 | 5.77% |
| 2020-01-23 | 4.55 | 5.00 | 4.04 | 4.16 | 5018147手 | 235622万 | -0.34 | -7.56% |
| 2019-12-31 | 4.40 | 5.25 | 4.16 | 4.50 | 12857517手 | 606344万 | 0.17 | 3.93% |
| 2019-11-29 | 4.10 | 4.83 | 3.53 | 4.33 | 6690862手 | 288603万 | 0.25 | 6.13% |
| 2019-10-31 | 3.98 | 4.33 | 3.85 | 4.08 | 2235243手 | 90498万 | 0.08 | 2.00% |
| 2019-09-30 | 4.05 | 4.66 | 3.99 | 4.00 | 3084681手 | 135586万 | -0.08 | -1.96% |
| 2019-08-30 | 4.02 | 4.38 | 3.52 | 4.08 | 3859931手 | 157208万 | 0.03 | 0.74% |
| 2019-07-31 | 4.95 | 4.96 | 4.04 | 4.05 | 1845355手 | 82496万 | -0.77 | -15.97% |
| 2019-06-28 | 5.14 | 5.30 | 4.71 | 4.82 | 3173032手 | 158270万 | -0.30 | -5.86% |
| 2019-05-31 | 5.94 | 6.05 | 4.81 | 5.12 | 4550446手 | 243557万 | -1.00 | -16.34% |
| 2019-04-30 | 5.51 | 7.35 | 5.46 | 6.12 | 9290854手 | 594729万 | 0.69 | 12.71% |
| 2019-03-29 | 5.30 | 6.10 | 5.12 | 5.43 | 7354652手 | 409597万 | 0.17 | 3.23% |
| 2019-02-28 | 4.45 | 5.88 | 4.26 | 5.26 | 7301106手 | 380656万 | 0.80 | 17.94% |
| 2019-01-31 | 3.89 | 5.49 | 3.65 | 4.46 | 9887752手 | 459298万 | 0.60 | 15.54% |
| 2018-12-28 | 4.00 | 4.36 | 3.83 | 3.86 | 4294451手 | 174367万 | -0.10 | -2.52% |
| 2018-11-30 | 3.13 | 3.96 | 3.09 | 3.96 | 3754171手 | 134632万 | 0.86 | 27.74% |
| 2018-10-31 | 3.48 | 3.51 | 2.85 | 3.10 | 642316手 | 19990万 | -0.44 | -12.43% |
| 2018-09-28 | 3.80 | 3.88 | 3.46 | 3.54 | 994341手 | 36293万 | -0.29 | -7.57% |
| 2018-08-31 | 3.72 | 4.08 | 3.38 | 3.83 | 1908765手 | 72293万 | 0.11 | 2.96% |
| 2018-07-31 | 3.74 | 3.88 | 3.37 | 3.72 | 1064132手 | 38635万 | 0.08 | 2.20% |
| 2018-06-29 | 4.07 | 4.14 | 3.38 | 3.64 | 752927手 | 28755万 | -0.43 | -10.56% |
| 2018-05-31 | 6.18 | 6.24 | 3.98 | 4.07 | 1479129手 | 78514万 | -2.18 | -34.88% |
| 2018-04-27 | 5.68 | 6.41 | 5.61 | 6.25 | 2436141手 | 148159万 | 0.63 | 11.21% |
| 2018-03-30 | 5.45 | 6.00 | 5.05 | 5.62 | 2348050手 | 132483万 | 0.12 | 2.18% |
| 2018-02-28 | 6.43 | 6.52 | 4.83 | 5.50 | 1089012手 | 58249万 | -0.93 | -14.46% |
| 2018-01-31 | 6.64 | 6.95 | 6.39 | 6.43 | 1160020手 | 77250万 | -0.09 | -1.38% |
| 2017-12-29 | 7.21 | 7.30 | 6.30 | 6.52 | 777552手 | 53144万 | -0.68 | -9.44% |
| 2017-11-30 | 7.98 | 8.19 | 7.14 | 7.20 | 1246886手 | 96597万 | -0.80 | -10.00% |
| 2017-10-31 | 9.24 | 9.40 | 7.87 | 8.00 | 1509648手 | 130560万 | -1.11 | -12.18% |
| 2017-09-29 | 8.05 | 9.18 | 7.99 | 9.11 | 2694286手 | 230020万 | 1.09 | 13.59% |
| 2017-08-31 | 7.88 | 8.27 | 7.67 | 8.02 | 1122827手 | 90018万 | 0.14 | 1.78% |
| 2017-07-31 | 8.08 | 8.36 | 7.39 | 7.88 | 1012570手 | 80554万 | -0.19 | -2.35% |
| 2017-06-30 | 8.03 | 8.33 | 7.74 | 8.07 | 983261手 | 79437万 | 0.04 | 0.50% |
| 2017-05-31 | 9.10 | 9.23 | 7.71 | 8.03 | 753498手 | 64328万 | -1.08 | -11.86% |
| 2017-04-28 | 10.15 | 10.15 | 8.92 | 9.11 | 996008手 | 95545万 | -0.93 | -9.26% |
| 2017-03-31 | 10.03 | 10.31 | 9.57 | 10.04 | 1469427手 | 146153万 | -0.01 | -0.10% |
| 2017-02-28 | 9.59 | 10.65 | 9.38 | 10.05 | 1292886手 | 127698万 | 0.46 | 4.80% |
| 2017-01-26 | 10.30 | 10.87 | 9.10 | 9.59 | 1217109手 | 122702万 | -0.74 | -7.16% |
| 2016-12-30 | 10.98 | 11.24 | 9.79 | 10.33 | 1240529手 | 128123万 | -0.66 | -6.00% |
| 2016-11-30 | 12.05 | 12.10 | 10.90 | 10.99 | 1776113手 | 205205万 | -1.05 | -8.72% |
| 2016-10-31 | 10.47 | 12.46 | 10.36 | 12.04 | 4352765手 | 514901万 | 1.78 | 17.35% |
| 2016-09-30 | 11.59 | 11.66 | 10.09 | 10.26 | 2337565手 | 257588万 | -1.29 | -11.17% |
| 2016-08-31 | 10.39 | 12.90 | 10.20 | 11.55 | 5333412手 | 607039万 | 0.89 | 8.35% |
| 2016-07-29 | 9.97 | 12.28 | 8.80 | 10.66 | 6903290手 | 733523万 | 1.29 | 13.77% |
| 2016-06-30 | 17.78 | 18.30 | 8.03 | 9.37 | 1153232手 | 130582万 | -8.19 | -46.64% |
| 2016-05-31 | 17.70 | 18.55 | 15.20 | 17.56 | 1502097手 | 252519万 | -0.39 | -2.17% |
| 2016-04-29 | 15.90 | 19.16 | 15.75 | 17.95 | 2135210手 | 367882万 | 1.84 | 11.42% |
| 2016-03-31 | 12.53 | 16.46 | 12.11 | 16.11 | 2424347手 | 353262万 | 3.53 | 28.06% |
| 2016-02-29 | 13.20 | 16.65 | 12.58 | 12.58 | 1370414手 | 199928万 | -0.82 | -6.12% |
| 2016-01-29 | 23.01 | 23.15 | 12.48 | 13.40 | 1551888手 | 249006万 | -9.61 | -41.76% |
| 2015-12-31 | 20.95 | 24.76 | 19.59 | 23.01 | 1923073手 | 418961万 | 2.05 | 9.78% |
| 2015-11-30 | 18.20 | 25.25 | 18.20 | 20.96 | 2969921手 | 641361万 | 1.06 | 5.33% |
| 2015-10-30 | 14.78 | 21.54 | 14.49 | 19.90 | 3586329手 | 679700万 | 5.75 | 40.64% |
| 2015-09-30 | 13.00 | 15.70 | 11.00 | 14.15 | 3214067手 | 442875万 | 0.63 | 4.66% |
| 2015-08-31 | 18.83 | 23.19 | 12.00 | 13.52 | 4588681手 | 850474万 | -5.28 | -28.09% |
| 2015-07-31 | 22.82 | 27.55 | 17.30 | 18.80 | 5748754手 | 1252637万 | -3.98 | -17.47% |
| 2015-06-30 | 30.00 | 43.43 | 21.69 | 22.78 | 4004392手 | 1317819万 | -5.80 | -20.29% |
| 2015-05-29 | 16.10 | 28.58 | 15.48 | 28.58 | 3388161手 | 684833万 | 9.87 | 61.27% |
| 2015-04-30 | 11.77 | 17.00 | 11.50 | 16.11 | 3561701手 | 491364万 | 4.33 | 36.76% |
| 2015-03-31 | 10.01 | 12.60 | 9.78 | 11.78 | 2980288手 | 337071万 | 2.37 | 23.94% |
| 2015-02-27 | 9.57 | 9.95 | 9.03 | 9.90 | 690947手 | 66020万 | 0.26 | 2.73% |
| 2015-01-30 | 10.67 | 10.67 | 8.71 | 9.54 | 1456943手 | 139050万 | -0.32 | -3.25% |
| 2014-10-10 | 9.83 | 9.96 | 9.60 | 9.86 | 378273手 | 36989万 | -0.13 | -1.30% |
| 2014-09-30 | 8.15 | 10.15 | 8.12 | 9.99 | 2111885手 | 188627万 | 1.88 | 23.18% |
| 2014-08-29 | 8.05 | 8.57 | 7.89 | 8.11 | 2103165手 | 172149万 | 0.15 | 1.84% |
| 2014-07-31 | 7.59 | 8.25 | 7.30 | 8.14 | 1298435手 | 100626万 | 0.59 | 7.82% |
| 2014-06-30 | 7.10 | 7.75 | 6.90 | 7.55 | 868852手 | 63925万 | 0.49 | 6.94% |
| 2014-05-30 | 7.16 | 7.39 | 6.86 | 7.06 | 372463手 | 26539万 | -0.11 | -1.53% |
| 2014-04-30 | 7.60 | 8.31 | 6.97 | 7.17 | 1025681手 | 80991万 | -0.42 | -5.53% |
| 2014-03-31 | 7.48 | 8.20 | 7.35 | 7.59 | 1301363手 | 101493万 | 0.13 | 1.74% |
| 2014-02-28 | 7.90 | 8.39 | 7.27 | 7.46 | 1415184手 | 111629万 | -0.50 | -6.28% |
| 2014-01-30 | 7.06 | 8.64 | 6.81 | 7.96 | 3853688手 | 298662万 | 0.88 | 12.43% |
| 2013-12-31 | 6.48 | 7.62 | 5.95 | 7.08 | 2135102手 | 144329万 | 0.46 | 6.95% |
| 2013-11-29 | 6.05 | 6.82 | 5.98 | 6.62 | 1098484手 | 71535万 | 0.52 | 8.53% |
| 2013-10-31 | 6.37 | 7.45 | 5.92 | 6.10 | 1695310手 | 114509万 | -0.26 | -4.09% |
| 2013-09-30 | 6.12 | 6.75 | 6.06 | 6.36 | 1614527手 | 102755万 | 0.24 | 3.92% |
| 2013-08-30 | 5.08 | 7.07 | 5.03 | 6.12 | 3671731手 | 229506万 | 1.06 | 20.95% |
| 2013-07-31 | 4.82 | 5.46 | 4.76 | 5.06 | 1035471手 | 53139万 | 0.13 | 2.64% |
| 2013-06-28 | 5.85 | 5.90 | 4.50 | 4.93 | 456578手 | 24150万 | -0.92 | -15.73% |
| 2013-05-31 | 4.95 | 6.08 | 4.95 | 5.85 | 1094229手 | 61446万 | 0.77 | 15.16% |
| 2013-04-26 | 5.30 | 5.50 | 4.92 | 5.08 | 480222手 | 24907万 | -0.27 | -5.05% |
| 2013-03-29 | 5.61 | 6.27 | 5.25 | 5.35 | 1552885手 | 89741万 | -0.25 | -4.46% |
| 2013-02-28 | 5.65 | 5.79 | 5.38 | 5.60 | 702854手 | 39210万 | -0.18 | -3.11% |
| 2013-01-31 | 5.25 | 5.98 | 5.14 | 5.78 | 1647565手 | 92652万 | 0.54 | 10.30% |
| 2012-12-31 | 4.61 | 5.45 | 4.40 | 5.24 | 850597手 | 44126万 | 0.62 | 13.42% |
| 2012-11-30 | 5.64 | 5.78 | 4.51 | 4.62 | 227512手 | 12148万 | -1.04 | -18.38% |
| 2012-10-31 | 5.70 | 6.47 | 5.53 | 5.66 | 865750手 | 52645万 | -0.04 | -0.70% |
| 2012-09-28 | 5.91 | 6.35 | 5.45 | 5.70 | 722237手 | 43525万 | -0.21 | -3.55% |
| 2012-08-31 | 5.30 | 6.83 | 5.30 | 5.91 | 884909手 | 54293万 | 0.60 | 11.30% |
| 2012-07-31 | 5.99 | 6.28 | 5.30 | 5.31 | 415087手 | 24481万 | -0.66 | -11.05% |
| 2012-06-29 | 7.28 | 7.30 | 5.76 | 5.97 | 417193手 | 27614万 | -1.27 | -17.54% |
| 2012-05-31 | 7.90 | 7.91 | 6.64 | 7.24 | 935005手 | 68729万 | -0.65 | -8.24% |
| 2012-04-27 | 7.20 | 8.08 | 6.60 | 7.89 | 1573000手 | 118672万 | 0.72 | 10.04% |
| 2012-03-30 | 7.36 | 8.63 | 7.06 | 7.17 | 2569865手 | 203395万 | -0.22 | -2.98% |
| 2012-02-29 | 5.82 | 7.87 | 5.72 | 7.39 | 2183363手 | 154401万 | 1.54 | 26.32% |
| 2012-01-31 | 6.41 | 6.62 | 5.48 | 5.85 | 778854手 | 47463万 | -0.51 | -8.02% |
| 2011-12-30 | 9.05 | 9.43 | 5.98 | 6.36 | 733595手 | 56612万 | -2.34 | -26.90% |
| 2011-11-30 | 9.08 | 10.20 | 8.63 | 8.70 | 932192手 | 89413万 | -0.45 | -4.92% |
| 2011-10-31 | 9.37 | 9.70 | 8.35 | 9.15 | 556557手 | 50987万 | -0.21 | -2.24% |
| 2011-09-30 | 11.20 | 11.77 | 9.35 | 9.36 | 834777手 | 91072万 | -1.83 | -16.35% |
| 2011-08-31 | 13.15 | 13.43 | 10.31 | 11.19 | 1695071手 | 199441万 | -1.94 | -14.78% |
| 2011-07-29 | 11.80 | 13.50 | 11.60 | 13.13 | 2145906手 | 269609万 | 1.33 | 11.27% |
| 2011-06-30 | 12.14 | 12.70 | 10.65 | 11.80 | 1213430手 | 142766万 | -0.50 | -4.07% |
| 2011-05-31 | 13.50 | 13.90 | 10.91 | 12.30 | 1075422手 | 138149万 | -1.19 | -8.82% |
| 2011-04-29 | 15.61 | 17.22 | 13.06 | 13.49 | 3363226手 | 531767万 | -2.71 | -16.73% |
| 2011-03-31 | 14.74 | 16.93 | 13.64 | 16.20 | 2317900手 | 350354万 | 1.52 | 10.35% |
| 2011-02-28 | 13.25 | 15.03 | 13.12 | 14.68 | 1198736手 | 170274万 | 1.45 | 10.96% |
| 2011-01-31 | 14.60 | 15.47 | 12.20 | 13.23 | 1326463手 | 180478万 | -1.36 | -9.32% |
2319.12 (1.00%)
19664.10 -1.06%
