| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-17 | 11.41 | 13.54 | 10.72 | 12.13 | 6913215手 | 841965万 | 0.88 | 7.82% |
| 2021-08-31 | 8.30 | 11.46 | 7.75 | 11.25 | 7871757手 | 737039万 | 2.53 | 29.01% |
| 2021-07-30 | 7.69 | 9.27 | 7.15 | 8.72 | 8620775手 | 721167万 | 0.98 | 12.66% |
| 2021-06-30 | 7.26 | 9.79 | 6.94 | 7.74 | 13559595手 | 1142340万 | 0.48 | 6.61% |
| 2021-05-31 | 5.86 | 7.70 | 5.86 | 7.26 | 8856127手 | 609482万 | 1.44 | 24.74% |
| 2021-04-30 | 5.40 | 6.00 | 5.32 | 5.82 | 3355856手 | 190945万 | 0.36 | 6.59% |
| 2021-03-31 | 5.13 | 5.51 | 5.11 | 5.46 | 2768783手 | 146983万 | 0.33 | 6.43% |
| 2021-02-26 | 4.72 | 5.43 | 4.57 | 5.13 | 1516830手 | 76229万 | 0.39 | 8.23% |
| 2021-01-29 | 5.70 | 5.87 | 4.69 | 4.74 | 2888293手 | 153238万 | -0.99 | -17.28% |
| 2020-12-31 | 5.74 | 6.12 | 5.17 | 5.73 | 5331404手 | 303788万 | 0.24 | 4.37% |
| 2020-11-30 | 5.01 | 5.88 | 4.91 | 5.49 | 3837959手 | 207674万 | 0.47 | 9.36% |
| 2020-10-30 | 5.06 | 5.41 | 5.01 | 5.02 | 1421742手 | 74028万 | -0.01 | -0.20% |
| 2020-09-30 | 5.13 | 5.38 | 5.00 | 5.03 | 1569423手 | 81134万 | -0.11 | -2.14% |
| 2020-08-31 | 5.27 | 5.41 | 5.06 | 5.14 | 1764103手 | 92554万 | -0.17 | -3.20% |
| 2020-07-31 | 4.71 | 5.77 | 4.70 | 5.31 | 4239728手 | 228440万 | 0.60 | 12.74% |
| 2020-06-30 | 4.82 | 5.16 | 4.65 | 4.71 | 1461921手 | 71347万 | -0.12 | -2.48% |
| 2020-05-29 | 4.80 | 4.89 | 4.65 | 4.83 | 976405手 | 46888万 | -0.02 | -0.41% |
| 2020-04-30 | 5.22 | 5.35 | 4.73 | 4.85 | 1218543手 | 62549万 | -0.37 | -7.09% |
| 2020-03-31 | 5.61 | 6.06 | 5.17 | 5.22 | 2271491手 | 127747万 | -0.35 | -6.28% |
| 2020-02-28 | 5.48 | 5.93 | 5.39 | 5.57 | 2558105手 | 145830万 | -0.52 | -8.54% |
| 2020-01-23 | 6.45 | 6.65 | 6.06 | 6.09 | 1629724手 | 104562万 | -0.33 | -5.14% |
| 2019-12-31 | 6.16 | 6.44 | 6.11 | 6.42 | 1805873手 | 113506万 | 0.26 | 4.22% |
| 2019-11-29 | 6.21 | 6.44 | 5.97 | 6.16 | 1379115手 | 85638万 | -0.05 | -0.81% |
| 2019-10-31 | 6.51 | 6.64 | 6.21 | 6.21 | 932055手 | 60250万 | -0.30 | -4.61% |
| 2019-09-30 | 6.48 | 6.99 | 6.44 | 6.51 | 1590788手 | 106909万 | 0.06 | 0.93% |
| 2019-08-30 | 7.07 | 7.10 | 6.27 | 6.45 | 1668543手 | 109538万 | -0.65 | -9.15% |
| 2019-07-31 | 7.40 | 7.51 | 6.68 | 7.10 | 1644200手 | 116052万 | -0.22 | -3.00% |
| 2019-06-28 | 7.19 | 7.47 | 6.94 | 7.32 | 1532752手 | 110609万 | 0.06 | 0.83% |
| 2019-05-31 | 7.60 | 7.62 | 7.07 | 7.26 | 2001268手 | 145941万 | -0.54 | -6.92% |
| 2019-04-30 | 8.10 | 9.14 | 7.66 | 7.80 | 5350625手 | 454329万 | -0.24 | -2.98% |
| 2019-03-29 | 7.73 | 8.24 | 7.51 | 8.04 | 5418503手 | 425119万 | 0.37 | 4.82% |
| 2019-02-28 | 6.78 | 7.97 | 6.75 | 7.67 | 3196070手 | 232337万 | 0.91 | 13.46% |
| 2019-01-31 | 6.53 | 6.93 | 6.38 | 6.76 | 1495154手 | 100487万 | 0.24 | 3.68% |
| 2018-12-28 | 6.98 | 7.08 | 6.50 | 6.52 | 1030210手 | 70738万 | -0.32 | -4.68% |
| 2018-11-30 | 7.18 | 7.38 | 6.75 | 6.84 | 2302154手 | 164769万 | -0.35 | -4.87% |
| 2018-10-31 | 7.09 | 7.62 | 6.31 | 7.19 | 3397122手 | 241615万 | -0.01 | -0.14% |
| 2018-09-28 | 7.06 | 7.27 | 6.78 | 7.20 | 1929538手 | 136308万 | 0.16 | 2.27% |
| 2018-08-31 | 6.72 | 7.27 | 6.33 | 7.04 | 2771793手 | 190713万 | 0.33 | 4.92% |
| 2018-07-31 | 6.95 | 7.02 | 6.23 | 6.71 | 1412667手 | 93112万 | -0.26 | -3.73% |
| 2018-06-29 | 7.14 | 7.50 | 6.68 | 6.97 | 1634386手 | 115965万 | -0.17 | -2.38% |
| 2018-05-31 | 7.14 | 7.56 | 6.94 | 7.14 | 1730712手 | 125784万 | 0.00 | 0.00% |
| 2018-04-27 | 7.77 | 7.86 | 7.08 | 7.14 | 1803574手 | 136486万 | -0.59 | -7.63% |
| 2018-03-30 | 8.48 | 8.66 | 7.42 | 7.73 | 2388289手 | 196256万 | -0.85 | -9.91% |
| 2018-02-28 | 9.23 | 9.77 | 8.10 | 8.58 | 3972645手 | 354824万 | -0.71 | -7.64% |
| 2018-01-31 | 9.22 | 10.03 | 9.07 | 9.29 | 6051193手 | 571477万 | 0.12 | 1.31% |
| 2017-12-29 | 8.85 | 9.46 | 8.35 | 9.17 | 4369419手 | 389872万 | 0.34 | 3.85% |
| 2017-11-30 | 8.68 | 9.03 | 8.08 | 8.83 | 3369961手 | 291029万 | 0.11 | 1.26% |
| 2017-10-31 | 9.70 | 9.74 | 8.58 | 8.72 | 2622786手 | 240772万 | -0.88 | -9.17% |
| 2017-09-29 | 9.99 | 10.68 | 9.20 | 9.60 | 6546528手 | 646753万 | -0.23 | -2.34% |
| 2017-08-31 | 9.42 | 10.26 | 8.78 | 9.83 | 10826802手 | 1022496万 | 0.40 | 4.24% |
| 2017-07-31 | 7.61 | 9.66 | 7.60 | 9.43 | 10112826手 | 881330万 | 1.81 | 23.75% |
| 2017-06-30 | 7.15 | 7.71 | 6.96 | 7.62 | 2858007手 | 209676万 | 0.44 | 6.13% |
| 2017-05-31 | 7.78 | 7.83 | 6.79 | 7.18 | 2394825手 | 173012万 | -0.59 | -7.59% |
| 2017-04-28 | 7.79 | 8.20 | 7.57 | 7.77 | 3600738手 | 283927万 | -0.01 | -0.13% |
| 2017-03-31 | 8.19 | 8.40 | 7.62 | 7.78 | 3737484手 | 301447万 | -0.46 | -5.58% |
| 2017-02-28 | 7.71 | 8.40 | 7.59 | 8.24 | 3687715手 | 294157万 | 0.53 | 6.87% |
| 2017-01-26 | 8.04 | 8.35 | 7.41 | 7.71 | 2699326手 | 214163万 | -0.33 | -4.10% |
| 2016-12-30 | 7.91 | 8.24 | 7.55 | 8.04 | 3565841手 | 283866万 | 0.15 | 1.90% |
| 2016-11-30 | 7.86 | 8.80 | 7.66 | 7.89 | 7238990手 | 591103万 | 0.01 | 0.13% |
| 2016-10-31 | 7.64 | 8.33 | 7.50 | 7.88 | 4448180手 | 348554万 | 0.33 | 4.37% |
| 2016-09-30 | 7.57 | 7.72 | 7.16 | 7.55 | 2839606手 | 212709万 | -0.04 | -0.53% |
| 2016-08-31 | 7.16 | 7.81 | 7.09 | 7.59 | 3946005手 | 296708万 | 0.40 | 5.56% |
| 2016-07-29 | 7.18 | 8.10 | 7.09 | 7.19 | 4337409手 | 326930万 | 0.01 | 0.14% |
| 2016-06-30 | 7.18 | 7.40 | 6.69 | 7.18 | 3022650手 | 215367万 | 0.00 | 0.00% |
| 2016-05-31 | 7.85 | 7.96 | 6.75 | 7.18 | 3399007手 | 246121万 | -0.65 | -8.30% |
| 2016-04-29 | 7.47 | 9.03 | 7.40 | 7.83 | 8223214手 | 665613万 | 0.33 | 4.40% |
| 2016-03-31 | 6.98 | 8.44 | 6.90 | 7.50 | 9492068手 | 722275万 | 0.48 | 6.84% |
| 2016-02-29 | 7.00 | 7.92 | 6.40 | 7.02 | 8196817手 | 583512万 | -0.04 | -0.57% |
| 2016-01-29 | 8.03 | 10.13 | 6.76 | 7.06 | 19924602手 | 1684425万 | -0.98 | -12.19% |
| 2015-12-31 | 7.54 | 8.13 | 7.27 | 8.04 | 5203403手 | 405373万 | 0.50 | 6.63% |
| 2015-11-30 | 7.43 | 8.45 | 7.23 | 7.54 | 7960456手 | 635630万 | 0.00 | 0.00% |
| 2015-10-30 | 7.31 | 8.15 | 7.24 | 7.54 | 7149287手 | 549661万 | 0.50 | 7.10% |
| 2015-09-30 | 7.17 | 7.68 | 6.60 | 7.04 | 6879685手 | 495986万 | -0.12 | -1.68% |
| 2015-08-31 | 8.00 | 9.40 | 6.40 | 7.16 | 9650315手 | 803580万 | -0.90 | -11.17% |
| 2015-07-31 | 11.55 | 11.94 | 6.75 | 8.06 | 13135140手 | 1139070万 | -3.71 | -31.52% |
| 2015-06-30 | 11.86 | 15.30 | 10.21 | 11.77 | 12183680手 | 1630756万 | -0.06 | -0.51% |
| 2015-05-29 | 11.45 | 12.66 | 10.32 | 11.83 | 8607227手 | 978870万 | 0.25 | 2.18% |
| 2015-04-30 | 10.39 | 12.19 | 10.36 | 11.49 | 11429484手 | 1298480万 | 1.11 | 10.69% |
| 2015-03-31 | 9.69 | 10.80 | 9.43 | 10.38 | 8372036手 | 844991万 | 0.77 | 8.04% |
| 2015-02-27 | 9.34 | 9.70 | 8.88 | 9.58 | 1980765手 | 185663万 | 0.13 | 1.38% |
| 2015-01-30 | 10.30 | 11.39 | 9.11 | 9.42 | 7319517手 | 760538万 | -0.88 | -8.54% |
| 2014-12-31 | 9.55 | 10.99 | 9.38 | 10.30 | 9500667手 | 954077万 | 0.75 | 7.85% |
| 2014-11-28 | 8.64 | 9.62 | 8.58 | 9.55 | 6223692手 | 563935万 | 1.02 | 11.96% |
| 2014-10-30 | 8.81 | 9.21 | 8.13 | 8.53 | 2288175手 | 200288万 | 0.11 | 1.24% |
| 2014-09-30 | 8.18 | 9.14 | 8.14 | 8.86 | 3223723手 | 276722万 | 0.68 | 8.31% |
| 2014-08-29 | 8.21 | 8.88 | 8.05 | 8.18 | 4035508手 | 339748万 | 0.21 | 2.54% |
| 2014-07-31 | 7.55 | 8.30 | 7.42 | 8.25 | 2994043手 | 235455万 | 0.73 | 9.71% |
| 2014-06-30 | 7.73 | 7.81 | 7.32 | 7.52 | 1108118手 | 83218万 | -0.17 | -2.21% |
| 2014-05-30 | 7.51 | 8.43 | 7.40 | 7.69 | 1790287手 | 142249万 | 0.13 | 1.72% |
| 2014-04-30 | 8.25 | 8.75 | 7.43 | 7.56 | 2284866手 | 188456万 | -0.73 | -8.81% |
| 2014-03-31 | 8.21 | 8.66 | 7.61 | 8.29 | 2642425手 | 217538万 | -0.01 | -0.12% |
| 2014-02-28 | 8.91 | 9.76 | 8.14 | 8.30 | 2141123手 | 198074万 | -0.69 | -7.67% |
| 2014-01-30 | 10.57 | 10.58 | 8.75 | 8.99 | 2153327手 | 202606万 | -1.68 | -15.74% |
| 2013-12-31 | 12.41 | 12.99 | 10.32 | 10.67 | 2075107手 | 245068万 | -1.97 | -15.59% |
| 2013-11-29 | 12.08 | 13.00 | 11.84 | 12.64 | 2173027手 | 269997万 | 0.61 | 5.07% |
| 2013-10-31 | 13.20 | 14.20 | 11.82 | 12.03 | 2737691手 | 364152万 | -1.22 | -9.21% |
| 2013-09-30 | 13.41 | 14.74 | 13.05 | 13.25 | 3009352手 | 415970万 | -0.12 | -0.90% |
| 2013-08-30 | 12.00 | 14.37 | 12.00 | 13.37 | 4878956手 | 655783万 | 1.35 | 11.23% |
| 2013-07-31 | 12.00 | 13.36 | 11.50 | 12.02 | 3506214手 | 431151万 | -0.63 | -4.98% |
| 2013-06-28 | 16.62 | 17.04 | 11.48 | 12.65 | 2066859手 | 295821万 | -4.02 | -24.11% |
| 2013-05-31 | 17.70 | 17.96 | 16.17 | 16.67 | 3418289手 | 584671万 | -1.04 | -5.87% |
| 2013-04-26 | 17.82 | 18.43 | 16.96 | 17.71 | 1658076手 | 295339万 | -0.13 | -0.73% |
| 2013-03-29 | 20.81 | 20.95 | 17.81 | 17.84 | 3409855手 | 653113万 | -3.05 | -14.60% |
| 2013-02-28 | 21.98 | 23.95 | 19.86 | 20.89 | 3644481手 | 798083万 | -1.13 | -5.13% |
| 2013-01-31 | 20.51 | 22.96 | 19.99 | 22.02 | 5947393手 | 1283804万 | 1.73 | 8.53% |
| 2012-12-31 | 17.22 | 20.72 | 15.90 | 20.29 | 5262183手 | 1003320万 | 3.08 | 17.90% |
| 2012-11-30 | 19.04 | 20.12 | 16.86 | 17.21 | 2338161手 | 431566万 | -1.83 | -9.61% |
| 2012-10-31 | 19.70 | 20.25 | 18.39 | 19.04 | 3022195手 | 591776万 | -0.68 | -3.45% |
| 2012-09-28 | 17.36 | 19.94 | 17.23 | 19.72 | 4360422手 | 825536万 | 2.21 | 12.62% |
| 2012-08-31 | 19.23 | 21.47 | 17.02 | 17.51 | 4214199手 | 824932万 | -1.77 | -9.18% |
| 2012-07-31 | 18.39 | 20.43 | 17.04 | 19.28 | 5801086手 | 1105261万 | 1.22 | 6.75% |
| 2012-06-29 | 24.10 | 24.26 | 17.29 | 18.06 | 3862433手 | 783030万 | -30.39 | -62.72% |
| 2012-05-31 | 47.51 | 52.53 | 46.55 | 48.45 | 2205861手 | 1089718万 | 1.42 | 3.02% |
| 2012-04-27 | 44.20 | 47.50 | 42.63 | 47.03 | 1456974手 | 664002万 | 2.60 | 5.85% |
| 2012-03-30 | 43.55 | 48.88 | 42.35 | 44.43 | 1569814手 | 727175万 | 0.78 | 1.79% |
| 2012-02-29 | 40.21 | 45.17 | 39.79 | 43.65 | 1102670手 | 470053万 | 3.35 | 8.31% |
| 2012-01-31 | 39.36 | 41.84 | 36.27 | 40.30 | 799940手 | 318758万 | 1.42 | 3.65% |
| 2011-12-30 | 40.48 | 41.95 | 36.20 | 38.88 | 833195手 | 329205万 | -0.32 | -0.82% |
| 2011-11-30 | 43.90 | 45.30 | 38.85 | 39.20 | 1228055手 | 525269万 | -5.21 | -11.73% |
| 2011-10-31 | 43.51 | 44.90 | 37.78 | 44.41 | 867112手 | 357602万 | 1.09 | 2.52% |
| 2011-09-30 | 45.30 | 46.21 | 40.86 | 43.32 | 994757手 | 434577万 | -1.88 | -4.16% |
2319.12 (1.00%)
19664.10 -1.06%
