| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-02-26 | 9.90 | 10.88 | 8.24 | 8.52 | 6230524手 | 577846万 | -1.20 | -12.35% |
| 2021-01-29 | 9.52 | 12.33 | 9.31 | 9.72 | 15212667手 | 1653517万 | 0.47 | 5.08% |
| 2020-12-31 | 7.17 | 9.75 | 6.99 | 9.25 | 14683270手 | 1243003万 | 2.42 | 35.43% |
| 2020-11-30 | 6.37 | 8.23 | 6.25 | 6.83 | 13697656手 | 1034720万 | 0.47 | 7.39% |
| 2020-10-30 | 5.48 | 6.88 | 5.41 | 6.36 | 9084258手 | 569228万 | 1.01 | 18.88% |
| 2020-09-30 | 5.46 | 5.95 | 5.10 | 5.35 | 8044941手 | 451614万 | -0.12 | -2.19% |
| 2020-08-31 | 4.85 | 5.70 | 4.75 | 5.47 | 8316761手 | 437708万 | 0.62 | 12.78% |
| 2020-07-31 | 4.96 | 5.74 | 4.50 | 4.85 | 9748619手 | 502233万 | -0.03 | -0.61% |
| 2020-06-30 | 4.43 | 5.36 | 4.21 | 4.88 | 6897241手 | 327339万 | 0.49 | 11.16% |
| 2020-05-29 | 4.56 | 4.90 | 4.16 | 4.39 | 4085436手 | 184025万 | -0.29 | -6.20% |
| 2020-04-30 | 4.34 | 5.81 | 4.20 | 4.68 | 8714056手 | 435528万 | 0.41 | 9.60% |
| 2020-03-31 | 5.82 | 6.20 | 4.23 | 4.27 | 9962174手 | 525604万 | -1.51 | -26.12% |
| 2020-02-28 | 4.24 | 7.05 | 3.89 | 5.78 | 18079612手 | 1035925万 | 1.07 | 22.72% |
| 2020-01-23 | 4.68 | 5.60 | 4.66 | 4.71 | 8574877手 | 441254万 | 0.03 | 0.64% |
| 2019-12-31 | 4.15 | 5.04 | 4.11 | 4.68 | 8937395手 | 407902万 | 0.50 | 11.96% |
| 2019-11-29 | 4.04 | 4.37 | 3.76 | 4.18 | 4233981手 | 175230万 | 0.12 | 2.96% |
| 2019-10-31 | 4.16 | 4.34 | 4.05 | 4.06 | 1617880手 | 67982万 | -0.11 | -2.64% |
| 2019-09-30 | 4.31 | 4.69 | 4.15 | 4.17 | 3656338手 | 164214万 | -0.14 | -3.25% |
| 2019-08-30 | 4.70 | 4.97 | 4.21 | 4.31 | 4845987手 | 220012万 | -0.41 | -8.69% |
| 2019-07-31 | 4.53 | 5.82 | 4.32 | 4.72 | 12536435手 | 622732万 | 0.29 | 6.55% |
| 2019-06-28 | 4.67 | 4.91 | 4.20 | 4.43 | 4886451手 | 224367万 | -0.27 | -5.75% |
| 2019-05-31 | 4.85 | 4.96 | 4.30 | 4.70 | 6440745手 | 295838万 | -0.41 | -8.02% |
| 2019-04-30 | 4.85 | 6.09 | 4.83 | 5.11 | 11491390手 | 620101万 | 0.29 | 6.02% |
| 2019-03-29 | 4.80 | 5.64 | 4.62 | 4.82 | 10673598手 | 550136万 | 0.09 | 1.90% |
| 2019-02-28 | 3.81 | 4.97 | 3.78 | 4.73 | 5528447手 | 255150万 | 0.95 | 25.13% |
| 2019-01-31 | 4.06 | 4.28 | 3.73 | 3.78 | 2243626手 | 91992万 | -0.28 | -6.90% |
| 2018-12-28 | 4.60 | 4.66 | 3.95 | 4.06 | 2352174手 | 101800万 | -0.40 | -8.97% |
| 2018-11-30 | 3.92 | 5.16 | 3.90 | 4.46 | 6491443手 | 290858万 | 0.52 | 13.20% |
| 2018-10-31 | 4.73 | 4.73 | 3.56 | 3.94 | 3263310手 | 129995万 | -0.85 | -17.75% |
| 2018-09-28 | 4.53 | 4.92 | 4.46 | 4.79 | 2929095手 | 136871万 | 0.23 | 5.04% |
| 2018-08-31 | 5.25 | 5.32 | 4.47 | 4.56 | 2835242手 | 139578万 | -0.75 | -14.12% |
| 2018-07-31 | 5.21 | 5.58 | 4.86 | 5.31 | 4417149手 | 232284万 | 0.08 | 1.53% |
| 2018-06-29 | 6.92 | 7.11 | 4.88 | 5.23 | 3362452手 | 195463万 | -1.72 | -24.75% |
| 2018-05-31 | 7.06 | 7.68 | 6.71 | 6.95 | 3175176手 | 227759万 | -0.16 | -2.25% |
| 2018-04-27 | 8.02 | 8.42 | 6.79 | 7.11 | 4101816手 | 309770万 | -0.90 | -11.24% |
| 2018-03-30 | 8.58 | 9.32 | 7.46 | 8.01 | 5475653手 | 471698万 | -0.58 | -6.75% |
| 2018-02-28 | 8.33 | 8.75 | 7.13 | 8.59 | 3558804手 | 284131万 | 0.27 | 3.25% |
| 2018-01-31 | 9.45 | 9.79 | 8.23 | 8.32 | 3855625手 | 349222万 | -1.12 | -11.86% |
| 2017-12-29 | 10.27 | 10.74 | 8.73 | 9.44 | 4076968手 | 403024万 | -0.86 | -8.35% |
| 2017-11-30 | 11.49 | 11.69 | 10.15 | 10.30 | 4729301手 | 519726万 | -1.20 | -10.44% |
| 2017-10-31 | 13.69 | 13.69 | 11.37 | 11.50 | 5080171手 | 642170万 | -2.09 | -15.38% |
| 2017-09-29 | 14.35 | 15.76 | 12.90 | 13.59 | 9305537手 | 1319550万 | -0.67 | -4.70% |
| 2017-08-31 | 16.02 | 16.12 | 13.31 | 14.26 | 7663360手 | 1097894万 | -1.62 | -10.20% |
| 2017-07-31 | 14.10 | 16.60 | 13.88 | 15.88 | 11958844手 | 1822524万 | 1.79 | 12.70% |
| 2017-06-30 | 12.70 | 14.40 | 11.39 | 14.09 | 6465568手 | 846835万 | 1.52 | 12.09% |
| 2017-05-31 | 13.33 | 14.50 | 12.34 | 12.57 | 6269389手 | 851060万 | -0.79 | -5.91% |
| 2017-04-28 | 13.70 | 14.99 | 11.75 | 13.36 | 6571326手 | 907061万 | -0.11 | -0.82% |
| 2017-03-31 | 12.10 | 13.56 | 11.94 | 13.47 | 10249311手 | 1308017万 | 1.35 | 11.14% |
| 2017-02-28 | 9.89 | 12.30 | 9.77 | 12.12 | 6371382手 | 705630万 | 2.23 | 22.55% |
| 2017-01-26 | 10.67 | 11.95 | 9.60 | 9.89 | 5693058手 | 617284万 | -0.77 | -7.22% |
| 2016-12-30 | 10.18 | 11.55 | 9.96 | 10.66 | 7161205手 | 767668万 | 0.55 | 5.44% |
| 2016-11-30 | 12.40 | 12.50 | 9.98 | 10.11 | 9830029手 | 1124594万 | -2.30 | -18.53% |
| 2016-10-31 | 10.19 | 13.56 | 9.59 | 12.41 | 11482913手 | 1400178万 | 2.33 | 23.11% |
| 2016-09-30 | 9.52 | 10.80 | 9.52 | 10.08 | 3938841手 | 406794万 | 0.19 | 1.92% |
| 2016-07-01 | 9.88 | 10.05 | 9.67 | 9.89 | 584806手 | 57533万 | 0.05 | 0.51% |
| 2016-06-30 | 6.66 | 10.44 | 6.58 | 9.84 | 26020332手 | 2272967万 | 3.19 | 47.97% |
| 2016-05-31 | 6.68 | 7.27 | 6.00 | 6.65 | 7753067手 | 509022万 | 0.02 | 0.30% |
| 2016-04-29 | 6.66 | 7.49 | 6.42 | 6.63 | 8786914手 | 613080万 | -0.07 | -1.04% |
| 2016-03-31 | 5.90 | 6.82 | 5.70 | 6.70 | 9040040手 | 580143万 | 0.70 | 11.67% |
| 2016-02-29 | 6.05 | 7.47 | 5.54 | 6.00 | 6878609手 | 454957万 | -0.10 | -1.64% |
| 2016-01-29 | 9.64 | 9.64 | 5.62 | 6.10 | 8349010手 | 612805万 | -3.54 | -36.72% |
| 2015-12-31 | 12.36 | 12.36 | 9.28 | 9.64 | 11458913手 | 1154218万 | -4.16 | -30.14% |
| 2015-06-25 | 10.28 | 15.44 | 10.28 | 13.80 | 13390328手 | 1722524万 | 3.53 | 34.37% |
| 2015-05-29 | 8.80 | 11.80 | 8.30 | 10.27 | 18205808手 | 1833865万 | 1.59 | 17.93% |
| 2015-04-30 | 8.09 | 9.94 | 8.06 | 8.87 | 14592541手 | 1293740万 | 0.78 | 9.64% |
| 2015-03-31 | 6.72 | 8.59 | 6.63 | 8.09 | 12092862手 | 918863万 | 1.29 | 19.20% |
| 2015-02-27 | 5.83 | 6.73 | 5.81 | 6.72 | 2650464手 | 167621万 | -0.04 | -0.62% |
| 2015-01-30 | 6.31 | 6.86 | 5.72 | 6.46 | 4229708手 | 270229万 | 0.15 | 2.38% |
| 2014-12-31 | 6.90 | 7.04 | 6.00 | 6.31 | 4670401手 | 300982万 | -0.57 | -8.29% |
| 2014-11-28 | 6.83 | 7.03 | 6.53 | 6.88 | 3135596手 | 213811万 | 0.06 | 0.88% |
| 2014-10-30 | 7.38 | 7.75 | 6.40 | 6.82 | 4156188手 | 296151万 | 0.04 | 0.54% |
| 2014-09-30 | 6.08 | 7.50 | 6.02 | 7.36 | 5861732手 | 400832万 | 1.27 | 20.85% |
| 2014-08-29 | 6.20 | 6.64 | 5.91 | 6.09 | 3584175手 | 222975万 | 0.22 | 3.55% |
| 2014-07-31 | 5.25 | 6.25 | 5.19 | 6.20 | 3869861手 | 224821万 | 0.95 | 18.09% |
| 2014-06-30 | 5.09 | 5.36 | 4.96 | 5.25 | 1472420手 | 75956万 | 0.18 | 3.55% |
| 2014-05-30 | 4.72 | 5.22 | 4.66 | 5.07 | 1141206手 | 56717万 | 0.05 | 1.00% |
| 2014-04-25 | 5.11 | 5.40 | 4.87 | 5.02 | 1945057手 | 100374万 | -0.03 | -0.59% |
| 2014-03-31 | 5.18 | 5.57 | 4.86 | 5.05 | 2291446手 | 118304万 | -0.13 | -2.51% |
| 2014-02-28 | 5.26 | 5.61 | 4.84 | 5.18 | 2049337手 | 109665万 | -0.27 | -4.95% |
| 2014-01-30 | 6.05 | 6.11 | 4.64 | 5.45 | 2384931手 | 123293万 | -0.64 | -10.51% |
| 2013-12-31 | 5.70 | 6.79 | 5.53 | 6.09 | 3847846手 | 236307万 | 0.25 | 4.28% |
| 2013-11-29 | 5.51 | 6.02 | 5.49 | 5.84 | 2187213手 | 125894万 | 0.32 | 5.80% |
| 2013-10-31 | 6.27 | 6.48 | 5.36 | 5.52 | 3061446手 | 187097万 | -0.78 | -12.38% |
| 2013-09-30 | 5.70 | 6.59 | 5.60 | 6.30 | 4644477手 | 283581万 | 0.55 | 9.56% |
| 2013-08-30 | 5.95 | 6.24 | 5.59 | 5.75 | 4817371手 | 285933万 | -0.26 | -4.33% |
| 2013-07-31 | 4.97 | 6.11 | 4.90 | 6.01 | 6264651手 | 350711万 | 1.04 | 20.93% |
| 2013-06-28 | 6.14 | 6.23 | 4.46 | 4.97 | 2699523手 | 148192万 | -1.18 | -19.19% |
| 2013-05-31 | 5.98 | 6.76 | 5.77 | 6.15 | 6543367手 | 404294万 | 0.11 | 1.82% |
| 2013-04-26 | 5.79 | 6.37 | 5.32 | 6.04 | 7454885手 | 441699万 | 0.32 | 5.59% |
| 2013-03-29 | 3.97 | 6.98 | 3.97 | 5.72 | 11890718手 | 756844万 | 2.11 | 58.45% |
| 2012-11-16 | 3.49 | 3.63 | 3.41 | 3.61 | 664395手 | 23466万 | 0.12 | 3.44% |
| 2012-10-31 | 3.51 | 3.77 | 3.45 | 3.49 | 1304383手 | 47245万 | -0.05 | -1.41% |
| 2012-09-28 | 3.48 | 3.76 | 3.40 | 3.54 | 922759手 | 33187万 | 0.04 | 1.14% |
| 2012-08-31 | 3.67 | 3.98 | 3.45 | 3.50 | 1414167手 | 53431万 | -0.17 | -4.63% |
| 2012-07-31 | 3.92 | 3.93 | 3.59 | 3.67 | 1161087手 | 43225万 | -0.21 | -5.41% |
| 2012-06-29 | 4.52 | 4.55 | 3.79 | 3.88 | 1223355手 | 50967万 | -0.64 | -14.16% |
| 2012-05-31 | 4.50 | 4.89 | 4.24 | 4.52 | 4091033手 | 188910万 | 0.07 | 1.57% |
| 2012-04-27 | 4.00 | 4.71 | 3.91 | 4.45 | 2946204手 | 130856万 | 0.47 | 11.81% |
| 2012-03-30 | 4.30 | 4.84 | 3.90 | 3.98 | 4098133手 | 183761万 | -0.40 | -9.13% |
| 2012-02-28 | 3.84 | 4.54 | 3.78 | 4.38 | 2793556手 | 117824万 | 0.53 | 13.77% |
| 2012-01-31 | 3.92 | 4.17 | 3.58 | 3.85 | 1129149手 | 44603万 | 0.02 | 0.52% |
| 2011-12-29 | 5.10 | 5.12 | 3.70 | 3.83 | 1324869手 | 55916万 | -1.08 | -22.00% |
| 2011-11-30 | 5.40 | 5.85 | 4.90 | 4.91 | 2258576手 | 123770万 | -0.53 | -9.74% |
| 2011-10-31 | 5.28 | 5.52 | 4.96 | 5.44 | 1251098手 | 66710万 | 0.22 | 4.21% |
| 2011-09-30 | 5.80 | 5.97 | 5.14 | 5.22 | 1334710手 | 74836万 | -0.59 | -10.15% |
| 2011-08-31 | 6.17 | 6.30 | 5.21 | 5.81 | 4153372手 | 249180万 | -0.33 | -5.38% |
| 2011-07-29 | 6.48 | 6.95 | 6.13 | 6.14 | 3354045手 | 222741万 | -0.28 | -4.36% |
| 2011-06-30 | 6.64 | 6.77 | 6.04 | 6.42 | 2972390手 | 191580万 | -0.27 | -4.04% |
| 2011-05-31 | 7.85 | 8.02 | 6.48 | 6.69 | 3225810手 | 233411万 | -1.13 | -14.45% |
| 2011-04-29 | 8.19 | 9.20 | 7.67 | 7.82 | 5048294手 | 431105万 | -0.37 | -4.52% |
| 2011-03-31 | 8.20 | 9.02 | 7.88 | 8.19 | 7441964手 | 635097万 | -0.01 | -0.12% |
| 2011-02-28 | 6.95 | 8.37 | 6.83 | 8.20 | 3708256手 | 288967万 | 1.25 | 17.99% |
2319.12 (1.00%)
19664.10 -1.06%
