| 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 | 8.19 | 9.47 | 8.08 | 8.73 | 1658355手 | 149606万 | 0.56 | 6.85% |
| 2021-11-30 | 7.79 | 8.29 | 7.14 | 8.17 | 1786463手 | 139184万 | 1.02 | 14.27% |
| 2021-10-29 | 7.20 | 7.52 | 6.81 | 7.15 | 576358手 | 42004万 | -0.05 | -0.69% |
| 2021-09-30 | 8.43 | 8.88 | 7.06 | 7.20 | 2523931手 | 207939万 | -1.21 | -14.39% |
| 2021-08-31 | 8.05 | 8.62 | 7.78 | 8.41 | 2421551手 | 200580万 | 0.36 | 4.47% |
| 2021-07-30 | 7.49 | 8.47 | 7.12 | 8.05 | 2265156手 | 177585万 | 0.61 | 8.20% |
| 2021-06-30 | 8.12 | 8.98 | 7.35 | 7.44 | 2654546手 | 216457万 | -0.82 | -9.93% |
| 2021-05-31 | 7.03 | 8.44 | 7.02 | 8.26 | 2622881手 | 203390万 | 1.23 | 17.50% |
| 2021-04-30 | 6.74 | 8.44 | 6.68 | 7.03 | 2209950手 | 161734万 | 0.29 | 4.30% |
| 2021-03-31 | 6.38 | 8.58 | 6.35 | 6.74 | 3810991手 | 278202万 | 0.39 | 6.14% |
| 2021-02-26 | 6.23 | 6.77 | 5.97 | 6.35 | 915041手 | 58688万 | 0.11 | 1.76% |
| 2021-01-29 | 7.76 | 7.80 | 6.11 | 6.24 | 1894058手 | 136790万 | -1.36 | -17.89% |
| 2020-12-31 | 8.95 | 9.21 | 7.25 | 7.60 | 4619797手 | 388851万 | -1.09 | -12.54% |
| 2020-11-30 | 6.88 | 10.29 | 6.77 | 8.69 | 6696525手 | 586229万 | 1.80 | 26.12% |
| 2020-10-30 | 7.35 | 8.65 | 6.85 | 6.89 | 2387886手 | 186702万 | -0.35 | -4.83% |
| 2020-09-30 | 7.59 | 8.07 | 6.47 | 7.24 | 3464152手 | 251139万 | -0.37 | -4.86% |
| 2020-08-31 | 9.70 | 11.98 | 7.20 | 7.61 | 6924062手 | 635601万 | -2.29 | -23.13% |
| 2020-07-31 | 4.46 | 10.55 | 4.41 | 9.90 | 7062335手 | 559883万 | 5.45 | 122.47% |
| 2020-06-30 | 4.26 | 4.76 | 4.25 | 4.45 | 1041009手 | 46922万 | 0.19 | 4.46% |
| 2020-05-29 | 4.32 | 4.42 | 4.12 | 4.26 | 639848手 | 27405万 | -0.05 | -1.16% |
| 2020-04-30 | 4.22 | 5.47 | 4.18 | 4.31 | 1903197手 | 88246万 | 0.10 | 2.38% |
| 2020-03-31 | 4.40 | 4.91 | 4.13 | 4.21 | 975748手 | 44430万 | -0.15 | -3.44% |
| 2020-02-28 | 4.24 | 4.80 | 3.84 | 4.36 | 877606手 | 38802万 | -0.35 | -7.43% |
| 2020-01-23 | 4.82 | 5.20 | 4.65 | 4.71 | 563640手 | 27823万 | -0.09 | -1.88% |
| 2019-12-31 | 4.50 | 4.82 | 4.44 | 4.80 | 499245手 | 23291万 | 0.31 | 6.90% |
| 2019-11-29 | 4.60 | 4.73 | 4.32 | 4.49 | 329812手 | 14788万 | -0.12 | -2.60% |
| 2019-10-31 | 4.82 | 4.98 | 4.58 | 4.61 | 344277手 | 16562万 | -0.21 | -4.36% |
| 2019-09-30 | 5.03 | 5.29 | 4.78 | 4.82 | 931892手 | 47723万 | -0.18 | -3.60% |
| 2019-08-30 | 5.03 | 5.56 | 4.48 | 5.00 | 1418236手 | 72272万 | -0.04 | -0.79% |
| 2019-07-31 | 5.27 | 6.20 | 4.88 | 5.04 | 1296621手 | 69997万 | -0.17 | -3.26% |
| 2019-06-28 | 5.08 | 5.52 | 4.83 | 5.21 | 618913手 | 32031万 | 0.12 | 2.36% |
| 2019-05-31 | 5.20 | 5.44 | 4.82 | 5.09 | 866083手 | 44514万 | -0.31 | -5.74% |
| 2019-04-30 | 5.72 | 7.16 | 5.32 | 5.40 | 3091259手 | 197032万 | -0.36 | -6.25% |
| 2019-03-29 | 5.30 | 6.98 | 5.23 | 5.76 | 2569897手 | 149092万 | 0.47 | 8.88% |
| 2019-02-28 | 4.34 | 5.45 | 4.33 | 5.29 | 1695121手 | 84156万 | 0.99 | 23.02% |
| 2019-01-31 | 4.28 | 6.20 | 4.15 | 4.30 | 2024829手 | 103206万 | 0.10 | 2.38% |
| 2018-12-28 | 4.84 | 4.99 | 4.14 | 4.20 | 569016手 | 26547万 | -0.61 | -12.68% |
| 2018-11-30 | 4.28 | 4.93 | 4.25 | 4.81 | 706314手 | 32742万 | 0.52 | 12.12% |
| 2018-10-31 | 4.64 | 4.69 | 3.74 | 4.29 | 312300手 | 13001万 | -0.42 | -8.92% |
| 2018-09-28 | 4.66 | 5.20 | 4.55 | 4.71 | 379675手 | 18302万 | 0.03 | 0.64% |
| 2018-08-31 | 5.26 | 5.69 | 4.65 | 4.68 | 756007手 | 38892万 | -0.53 | -10.17% |
| 2018-07-31 | 5.04 | 5.49 | 4.60 | 5.21 | 668809手 | 33793万 | 0.17 | 3.37% |
| 2018-06-29 | 5.65 | 5.92 | 4.67 | 5.04 | 394600手 | 21000万 | -0.66 | -11.58% |
| 2018-05-31 | 5.92 | 6.80 | 5.22 | 5.70 | 1188599手 | 74120万 | -0.22 | -3.72% |
| 2018-04-27 | 6.49 | 7.17 | 5.87 | 5.92 | 1181826手 | 76984万 | -0.56 | -8.64% |
| 2018-03-30 | 5.59 | 7.30 | 5.57 | 6.48 | 2169382手 | 141326万 | 0.85 | 15.10% |
| 2018-02-28 | 6.03 | 6.08 | 5.05 | 5.63 | 410069手 | 22290万 | -0.42 | -6.94% |
| 2018-01-31 | 6.72 | 6.90 | 6.01 | 6.05 | 515972手 | 33662万 | -0.67 | -9.97% |
| 2017-12-29 | 6.94 | 7.24 | 6.45 | 6.72 | 625459手 | 42643万 | -0.22 | -3.17% |
| 2017-11-30 | 7.71 | 7.75 | 6.76 | 6.94 | 632990手 | 45922万 | -0.78 | -10.10% |
| 2017-10-31 | 8.68 | 8.99 | 7.66 | 7.72 | 822956手 | 70066万 | -0.92 | -10.65% |
| 2017-09-29 | 8.92 | 8.94 | 8.42 | 8.64 | 1182667手 | 103317万 | -0.24 | -2.70% |
| 2017-08-31 | 8.69 | 9.13 | 8.41 | 8.88 | 1617084手 | 143116万 | 0.18 | 2.07% |
| 2017-07-31 | 9.55 | 10.38 | 8.36 | 8.70 | 1592249手 | 148936万 | -0.88 | -9.19% |
| 2017-06-30 | 9.00 | 9.97 | 8.51 | 9.58 | 1785534手 | 169040万 | 0.51 | 5.62% |
| 2017-05-31 | 10.33 | 10.49 | 8.40 | 9.07 | 1131223手 | 108192万 | -1.37 | -13.12% |
| 2017-04-28 | 12.80 | 13.90 | 9.73 | 10.44 | 2615805手 | 329624万 | -2.61 | -20.00% |
| 2017-03-31 | 13.29 | 13.35 | 11.87 | 13.05 | 2742243手 | 350401万 | -0.25 | -1.88% |
| 2017-02-28 | 12.91 | 14.97 | 12.70 | 13.30 | 5117604手 | 701722万 | 0.33 | 2.54% |
| 2017-01-26 | 11.10 | 15.18 | 10.94 | 12.97 | 6852777手 | 893498万 | 1.93 | 17.48% |
| 2016-12-30 | 11.63 | 12.06 | 10.22 | 11.04 | 1116490手 | 122664万 | -0.51 | -4.42% |
| 2016-11-30 | 12.68 | 13.13 | 11.43 | 11.55 | 1958401手 | 238699万 | -1.13 | -8.91% |
| 2016-10-31 | 11.98 | 13.17 | 11.51 | 12.68 | 1497623手 | 186663万 | 0.80 | 6.73% |
| 2016-09-30 | 12.55 | 14.14 | 11.25 | 11.88 | 2078590手 | 258110万 | -0.67 | -5.34% |
| 2016-08-31 | 8.72 | 13.33 | 8.45 | 12.55 | 4166754手 | 463160万 | 3.79 | 43.27% |
| 2016-07-29 | 8.73 | 9.88 | 8.60 | 8.76 | 1514043手 | 139557万 | 0.04 | 0.46% |
| 2016-06-30 | 8.38 | 9.36 | 7.88 | 8.72 | 1187683手 | 101893万 | 0.35 | 4.18% |
| 2016-05-31 | 9.02 | 9.48 | 7.75 | 8.37 | 995543手 | 83909万 | -0.63 | -7.00% |
| 2016-04-29 | 9.80 | 10.17 | 8.67 | 9.00 | 1877832手 | 178413万 | -0.83 | -8.44% |
| 2016-03-31 | 7.32 | 10.70 | 7.19 | 9.83 | 3252252手 | 300625万 | 2.55 | 35.03% |
| 2016-02-29 | 7.32 | 9.28 | 7.01 | 7.28 | 1423730手 | 116559万 | -0.01 | -0.14% |
| 2016-01-29 | 11.21 | 12.28 | 6.80 | 7.29 | 3082143手 | 304152万 | -3.94 | -35.09% |
| 2015-12-31 | 10.16 | 11.54 | 9.47 | 11.23 | 1920953手 | 203210万 | 1.10 | 10.86% |
| 2015-11-30 | 10.50 | 11.87 | 9.46 | 10.13 | 2419505手 | 265132万 | -0.52 | -4.88% |
| 2015-10-30 | 9.12 | 11.20 | 9.12 | 10.65 | 2100973手 | 212460万 | 1.76 | 19.80% |
| 2015-09-30 | 9.30 | 9.49 | 7.38 | 8.89 | 1798135手 | 153837万 | -0.50 | -5.33% |
| 2015-08-31 | 9.50 | 14.20 | 7.98 | 9.39 | 3944223手 | 444036万 | -0.51 | -5.15% |
| 2015-07-31 | 11.93 | 12.35 | 6.30 | 9.90 | 3611329手 | 353533万 | -2.13 | -17.71% |
| 2015-06-30 | 14.30 | 18.13 | 10.49 | 12.03 | 2696918手 | 403231万 | -2.36 | -16.40% |
| 2015-05-29 | 10.50 | 16.74 | 9.10 | 14.39 | 2684420手 | 335706万 | 4.51 | 42.71% |
| 2015-04-30 | 9.00 | 11.50 | 9.00 | 10.56 | 1382420手 | 143600万 | 1.56 | 17.33% |
| 2015-03-31 | 7.45 | 9.34 | 7.30 | 9.00 | 1072300手 | 91788万 | 1.53 | 20.51% |
| 2015-02-27 | 6.68 | 7.70 | 6.56 | 7.46 | 380691手 | 26748万 | 0.84 | 12.39% |
| 2015-01-30 | 6.10 | 7.18 | 5.72 | 6.78 | 663017手 | 42132万 | 0.69 | 11.33% |
| 2014-12-31 | 6.53 | 6.54 | 5.44 | 6.09 | 889676手 | 54282万 | -0.41 | -6.31% |
| 2014-11-28 | 6.68 | 7.00 | 6.16 | 6.50 | 519255手 | 34329万 | -0.23 | -3.42% |
| 2014-10-30 | 7.11 | 7.35 | 5.93 | 6.73 | 899477手 | 59872万 | -0.15 | -2.10% |
| 2014-09-30 | 5.35 | 7.47 | 5.27 | 7.14 | 724073手 | 44831万 | 1.87 | 35.48% |
| 2014-08-29 | 4.90 | 5.58 | 4.67 | 5.27 | 849721手 | 44589万 | 0.59 | 12.02% |
| 2014-07-31 | 4.11 | 4.91 | 4.09 | 4.91 | 556840手 | 24508万 | 0.80 | 19.46% |
| 2014-06-30 | 3.78 | 4.19 | 3.77 | 4.11 | 324705手 | 12976万 | 0.32 | 8.44% |
| 2014-05-30 | 3.64 | 3.82 | 3.62 | 3.79 | 275117手 | 10236万 | 0.15 | 4.12% |
| 2014-04-30 | 4.23 | 4.58 | 3.60 | 3.64 | 546401手 | 22884万 | -0.57 | -13.54% |
| 2014-03-31 | 4.29 | 4.64 | 4.08 | 4.21 | 534107手 | 22970万 | -0.08 | -1.86% |
| 2014-02-28 | 4.18 | 4.59 | 4.09 | 4.29 | 462891手 | 20454万 | 0.06 | 1.42% |
| 2014-01-30 | 5.20 | 5.24 | 3.96 | 4.23 | 499478手 | 21967万 | -0.96 | -18.50% |
| 2013-12-31 | 5.60 | 5.73 | 4.91 | 5.19 | 740464手 | 40383万 | -0.65 | -11.13% |
| 2013-11-29 | 5.27 | 6.09 | 5.14 | 5.84 | 1596631手 | 90728万 | 0.53 | 9.98% |
| 2013-10-31 | 5.22 | 6.00 | 4.82 | 5.31 | 922091手 | 50835万 | 0.08 | 1.53% |
| 2013-09-30 | 5.23 | 5.58 | 5.16 | 5.23 | 721236手 | 38692万 | 0.00 | 0.00% |
| 2013-08-30 | 4.81 | 5.44 | 4.81 | 5.23 | 819323手 | 41853万 | 0.40 | 8.28% |
| 2013-07-31 | 4.81 | 5.08 | 4.53 | 4.83 | 590613手 | 28512万 | 0.02 | 0.42% |
| 2013-06-28 | 6.24 | 6.34 | 4.43 | 4.81 | 541270手 | 30040万 | -1.43 | -22.92% |
| 2013-05-31 | 5.50 | 6.64 | 5.49 | 6.24 | 1282619手 | 78979万 | 0.68 | 12.23% |
| 2013-04-26 | 7.30 | 7.50 | 5.55 | 5.56 | 2031515手 | 135268万 | -1.82 | -24.66% |
| 2013-03-29 | 6.09 | 8.00 | 5.67 | 7.38 | 4575574手 | 318984万 | 1.29 | 21.18% |
| 2013-02-28 | 5.72 | 6.58 | 5.53 | 6.09 | 870766手 | 51108万 | 0.31 | 5.36% |
| 2013-01-31 | 5.40 | 6.35 | 5.29 | 5.78 | 1304299手 | 75822万 | 0.39 | 7.24% |
| 2012-12-31 | 4.89 | 5.44 | 4.55 | 5.39 | 567609手 | 29239万 | 0.46 | 9.33% |
| 2012-11-30 | 5.60 | 5.78 | 4.82 | 4.93 | 369866手 | 19990万 | -0.65 | -11.65% |
| 2012-10-31 | 5.86 | 6.17 | 5.57 | 5.58 | 466283手 | 27429万 | -0.27 | -4.62% |
| 2012-09-28 | 6.33 | 7.50 | 5.58 | 5.85 | 2142987手 | 147144万 | -0.45 | -7.14% |
| 2012-08-31 | 5.31 | 6.49 | 5.29 | 6.30 | 903930手 | 53742万 | 0.96 | 17.98% |
| 2012-07-31 | 6.17 | 6.40 | 5.30 | 5.34 | 573745手 | 34042万 | -0.82 | -13.31% |
| 2012-06-29 | 7.43 | 7.46 | 5.97 | 6.16 | 759788手 | 51133万 | -1.23 | -16.64% |
| 2012-05-31 | 7.90 | 8.16 | 7.01 | 7.39 | 2420058手 | 183944万 | -0.46 | -5.86% |
| 2012-04-27 | 6.02 | 8.75 | 6.02 | 7.85 | 2611063手 | 199171万 | 1.74 | 28.48% |
| 2012-03-30 | 6.46 | 7.20 | 5.71 | 6.11 | 1563652手 | 103314万 | -0.39 | -6.00% |
| 2012-02-29 | 5.60 | 6.93 | 5.47 | 6.50 | 1437207手 | 92351万 | 0.86 | 15.25% |
| 2012-01-31 | 6.16 | 6.19 | 5.02 | 5.64 | 597056手 | 34035万 | -0.51 | -8.29% |
| 2011-12-30 | 6.97 | 7.25 | 5.35 | 6.15 | 1140903手 | 75077万 | -0.64 | -9.43% |
2319.12 (1.00%)
19664.10 -1.06%
