| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-10-27 | 3.27 | 3.45 | 3.26 | 3.28 | 1394800手 | 46956万 | 0.05 | 1.55% |
| 2020-09-30 | 3.58 | 3.65 | 3.22 | 3.23 | 3333167手 | 114853万 | -0.36 | -10.03% |
| 2020-08-31 | 3.86 | 4.05 | 3.50 | 3.59 | 6900549手 | 260780万 | -0.22 | -5.77% |
| 2020-07-31 | 3.22 | 3.90 | 3.19 | 3.81 | 12733428手 | 457017万 | 0.60 | 18.69% |
| 2020-06-30 | 3.18 | 3.36 | 3.10 | 3.21 | 3169603手 | 103116万 | 0.02 | 0.63% |
| 2020-05-29 | 3.36 | 3.47 | 3.14 | 3.19 | 2835205手 | 93738万 | -0.19 | -5.62% |
| 2020-04-30 | 3.20 | 3.68 | 3.14 | 3.38 | 9126925手 | 316153万 | 0.17 | 5.30% |
| 2020-03-31 | 3.19 | 3.98 | 3.08 | 3.21 | 14865605手 | 518937万 | 0.04 | 1.26% |
| 2020-02-28 | 3.14 | 3.55 | 2.91 | 3.17 | 8853469手 | 288399万 | -0.10 | -3.06% |
| 2020-01-23 | 3.29 | 3.42 | 3.16 | 3.27 | 3998072手 | 131027万 | 0.01 | 0.31% |
| 2019-12-31 | 2.93 | 3.45 | 2.88 | 3.26 | 5561317手 | 175741万 | 0.34 | 11.64% |
| 2019-11-29 | 2.94 | 3.03 | 2.86 | 2.92 | 2360725手 | 69434万 | -0.02 | -0.68% |
| 2019-10-31 | 2.87 | 2.97 | 2.79 | 2.94 | 1597900手 | 46138万 | 0.07 | 2.44% |
| 2019-09-30 | 2.90 | 3.04 | 2.85 | 2.87 | 2409763手 | 71488万 | -0.05 | -1.71% |
| 2019-08-30 | 2.99 | 3.14 | 2.71 | 2.92 | 3512679手 | 102989万 | -0.08 | -2.67% |
| 2019-07-31 | 2.97 | 3.02 | 2.90 | 3.00 | 2350210手 | 69877万 | 0.07 | 2.39% |
| 2019-06-28 | 2.92 | 2.99 | 2.56 | 2.93 | 2598870手 | 74052万 | 0.02 | 0.69% |
| 2019-05-31 | 3.20 | 3.20 | 2.85 | 2.91 | 3314174手 | 98888万 | -0.32 | -9.91% |
| 2019-04-30 | 3.31 | 3.67 | 3.15 | 3.23 | 7496921手 | 258777万 | -0.05 | -1.52% |
| 2019-03-29 | 3.15 | 3.48 | 3.10 | 3.28 | 8000876手 | 261459万 | 0.12 | 3.80% |
| 2019-02-28 | 2.53 | 3.25 | 2.53 | 3.16 | 4113998手 | 120754万 | 0.63 | 24.90% |
| 2019-01-31 | 2.57 | 2.75 | 2.48 | 2.53 | 2139211手 | 56337万 | -0.04 | -1.56% |
| 2018-12-28 | 2.71 | 2.83 | 2.52 | 2.57 | 1696039手 | 45291万 | -0.10 | -3.75% |
| 2018-11-30 | 2.75 | 2.90 | 2.64 | 2.67 | 3387641手 | 94086万 | -0.09 | -3.26% |
| 2018-10-31 | 2.88 | 2.88 | 2.35 | 2.76 | 2258733手 | 58985万 | -0.14 | -4.83% |
| 2018-09-28 | 2.92 | 2.94 | 2.81 | 2.90 | 1335279手 | 38565万 | -0.02 | -0.69% |
| 2018-08-31 | 3.23 | 3.25 | 2.90 | 2.92 | 1618340手 | 49208万 | -0.31 | -9.60% |
| 2018-07-31 | 3.24 | 3.45 | 2.93 | 3.23 | 2259819手 | 71208万 | -0.01 | -0.31% |
| 2018-06-29 | 3.63 | 3.63 | 2.87 | 3.24 | 2948976手 | 96094万 | -0.40 | -10.99% |
| 2018-05-31 | 3.77 | 3.93 | 3.59 | 3.64 | 3235678手 | 123636万 | -0.12 | -3.19% |
| 2018-04-27 | 4.00 | 4.03 | 3.75 | 3.76 | 2524943手 | 98057万 | -0.26 | -6.47% |
| 2018-03-30 | 3.93 | 4.15 | 3.84 | 4.02 | 3862261手 | 154323万 | 0.07 | 1.77% |
| 2018-02-28 | 4.09 | 4.12 | 3.79 | 3.95 | 2058262手 | 80764万 | -0.14 | -3.42% |
| 2018-01-31 | 4.34 | 4.37 | 4.06 | 4.09 | 3855982手 | 162220万 | -0.30 | -6.83% |
| 2017-12-29 | 4.00 | 4.47 | 3.85 | 4.39 | 3568431手 | 144065万 | 0.38 | 9.48% |
| 2017-11-30 | 4.17 | 4.31 | 3.98 | 4.01 | 3949067手 | 163328万 | -0.16 | -3.84% |
| 2017-10-31 | 4.36 | 4.48 | 4.14 | 4.17 | 5011328手 | 216620万 | -0.15 | -3.47% |
| 2017-09-29 | 4.38 | 4.49 | 4.30 | 4.32 | 5890841手 | 257712万 | -0.05 | -1.14% |
| 2017-08-31 | 4.00 | 4.53 | 3.95 | 4.37 | 10276155手 | 437488万 | 0.37 | 9.25% |
| 2017-07-31 | 4.05 | 4.12 | 3.85 | 4.00 | 3722857手 | 148407万 | -0.04 | -0.99% |
| 2017-06-30 | 4.02 | 4.16 | 3.93 | 4.04 | 4033944手 | 163303万 | 0.01 | 0.25% |
| 2017-05-31 | 4.49 | 4.50 | 3.85 | 4.03 | 3768629手 | 155123万 | -0.47 | -10.44% |
| 2017-04-28 | 4.49 | 4.74 | 4.45 | 4.50 | 4993115手 | 227708万 | 0.01 | 0.22% |
| 2017-03-31 | 4.74 | 4.76 | 4.46 | 4.49 | 4905893手 | 226242万 | -0.24 | -5.07% |
| 2017-02-28 | 4.74 | 4.86 | 4.65 | 4.73 | 5109325手 | 243709万 | -0.01 | -0.21% |
| 2017-01-26 | 4.57 | 4.78 | 4.48 | 4.74 | 4600335手 | 213953万 | 0.16 | 3.49% |
| 2016-12-30 | 4.87 | 4.99 | 4.51 | 4.58 | 5990104手 | 280663万 | -0.29 | -5.96% |
| 2016-11-30 | 4.51 | 5.18 | 4.46 | 4.87 | 22860456手 | 1133858万 | 0.37 | 8.22% |
| 2016-10-31 | 4.38 | 4.64 | 4.35 | 4.50 | 5407142手 | 244266万 | 0.14 | 3.21% |
| 2016-09-30 | 4.51 | 4.55 | 4.30 | 4.36 | 3598838手 | 159256万 | -0.15 | -3.33% |
| 2016-08-31 | 4.35 | 4.73 | 4.33 | 4.51 | 6485239手 | 292058万 | 0.13 | 2.97% |
| 2016-07-29 | 4.33 | 4.75 | 4.31 | 4.38 | 7205445手 | 323594万 | 0.04 | 0.92% |
| 2016-06-30 | 4.44 | 4.49 | 4.08 | 4.34 | 5014653手 | 216979万 | -0.08 | -1.81% |
| 2016-05-31 | 4.69 | 4.87 | 4.23 | 4.42 | 4832349手 | 217105万 | -0.26 | -5.56% |
| 2016-04-29 | 4.90 | 5.27 | 4.64 | 4.68 | 9367135手 | 466034万 | -0.24 | -4.88% |
| 2016-03-31 | 4.54 | 5.12 | 4.47 | 4.92 | 12439465手 | 610249万 | 0.36 | 7.89% |
| 2016-02-29 | 4.91 | 5.48 | 4.42 | 4.56 | 8183359手 | 415931万 | -0.39 | -7.88% |
| 2016-01-29 | 7.35 | 7.39 | 4.71 | 4.95 | 13993820手 | 789575万 | -2.39 | -32.56% |
| 2015-12-31 | 7.39 | 8.64 | 7.30 | 7.34 | 30830498手 | 2430582万 | 0.00 | 0.00% |
| 2015-11-30 | 6.12 | 7.78 | 6.08 | 7.34 | 33718560手 | 2365336万 | 1.07 | 17.07% |
| 2015-10-30 | 5.49 | 7.29 | 5.49 | 6.27 | 11262813手 | 743648万 | 1.28 | 25.65% |
| 2015-09-29 | 17.17 | 19.87 | 4.93 | 4.99 | 13853547手 | 1370643万 | -13.03 | -72.31% |
| 2015-08-31 | 25.50 | 27.50 | 16.35 | 18.02 | 13719752手 | 3196245万 | -8.21 | -31.30% |
| 2015-07-31 | 22.90 | 28.02 | 18.70 | 26.23 | 14167016手 | 3482262万 | 3.23 | 14.04% |
| 2015-06-30 | 25.67 | 32.00 | 19.13 | 23.00 | 10951576手 | 2944472万 | -2.67 | -10.40% |
| 2015-05-29 | 27.50 | 29.58 | 23.40 | 25.67 | 8892869手 | 2299994万 | -1.25 | -4.57% |
| 2015-04-30 | 19.78 | 28.08 | 19.72 | 27.37 | 10412519手 | 2329462万 | 7.66 | 38.86% |
| 2015-03-31 | 16.53 | 20.56 | 16.35 | 19.71 | 8485869手 | 1568132万 | 3.39 | 20.63% |
| 2015-02-27 | 16.10 | 16.60 | 15.25 | 16.43 | 2170410手 | 347907万 | 0.16 | 0.98% |
| 2015-01-30 | 16.33 | 17.56 | 15.73 | 16.28 | 4908567手 | 820653万 | -0.08 | -0.49% |
| 2014-12-31 | 15.70 | 17.66 | 15.22 | 16.36 | 6461032手 | 1064805万 | 1.09 | 7.14% |
| 2014-11-28 | 14.52 | 15.55 | 13.92 | 15.27 | 4348669手 | 634112万 | 0.78 | 5.38% |
| 2014-10-30 | 14.12 | 14.77 | 13.70 | 14.49 | 3175191手 | 452179万 | 0.01 | 0.07% |
| 2014-09-30 | 12.78 | 14.29 | 12.78 | 14.09 | 2973687手 | 396656万 | 1.31 | 10.25% |
| 2014-08-29 | 12.81 | 13.48 | 12.58 | 12.78 | 2897427手 | 377914万 | 0.10 | 0.78% |
| 2014-07-31 | 11.76 | 12.86 | 11.68 | 12.82 | 2754935手 | 336367万 | 1.09 | 9.29% |
| 2014-06-30 | 12.04 | 12.06 | 11.02 | 11.73 | 1919131手 | 221582万 | -0.26 | -2.17% |
| 2014-05-30 | 12.60 | 13.03 | 11.73 | 11.99 | 912222手 | 112893万 | -0.65 | -5.14% |
| 2014-04-30 | 13.15 | 13.66 | 12.39 | 12.64 | 2282835手 | 301079万 | -0.19 | -1.48% |
| 2014-03-31 | 13.00 | 13.74 | 12.62 | 12.83 | 2514050手 | 329893万 | -0.18 | -1.38% |
| 2014-02-28 | 12.80 | 14.75 | 12.59 | 13.01 | 3040812手 | 419965万 | 0.10 | 0.78% |
| 2014-01-30 | 13.61 | 14.20 | 12.44 | 12.91 | 2078835手 | 275654万 | -0.73 | -5.35% |
| 2013-12-31 | 13.51 | 14.39 | 12.85 | 13.64 | 2101606手 | 285597万 | -0.13 | -0.94% |
| 2013-11-29 | 13.17 | 13.93 | 12.66 | 13.77 | 2412370手 | 324026万 | 0.67 | 5.12% |
| 2013-10-31 | 14.92 | 15.41 | 12.99 | 13.10 | 2666850手 | 384751万 | -1.85 | -12.38% |
| 2013-09-30 | 15.21 | 15.68 | 14.00 | 14.95 | 2633343手 | 389109万 | -0.49 | -3.17% |
| 2013-08-30 | 16.16 | 17.18 | 15.25 | 15.44 | 3580558手 | 575651万 | -0.61 | -3.80% |
| 2013-07-31 | 13.65 | 16.76 | 13.23 | 16.05 | 4557154手 | 694105万 | 2.17 | 15.63% |
| 2013-06-28 | 15.66 | 15.98 | 12.45 | 13.88 | 3206409手 | 457971万 | -1.80 | -11.48% |
| 2013-05-31 | 12.83 | 16.10 | 12.72 | 15.68 | 5615674手 | 797243万 | 2.78 | 21.55% |
| 2013-04-26 | 12.83 | 13.90 | 12.30 | 12.90 | 4951076手 | 649676万 | 0.14 | 1.10% |
| 2013-03-29 | 11.50 | 13.50 | 10.70 | 12.76 | 7097930手 | 870110万 | 1.26 | 10.96% |
| 2013-02-28 | 10.86 | 12.39 | 10.66 | 11.50 | 3850833手 | 444108万 | 0.54 | 4.93% |
| 2013-01-31 | 9.21 | 11.55 | 9.08 | 10.96 | 5985549手 | 628384万 | 1.83 | 20.04% |
| 2012-12-31 | 8.05 | 9.38 | 7.77 | 9.13 | 3357558手 | 296870万 | 1.11 | 13.84% |
| 2012-11-30 | 9.78 | 10.15 | 7.75 | 8.02 | 2618959手 | 243007万 | -1.78 | -18.16% |
| 2012-10-31 | 9.64 | 10.35 | 9.25 | 9.80 | 3144683手 | 308894万 | 0.16 | 1.66% |
| 2012-09-28 | 10.82 | 11.76 | 9.01 | 9.64 | 4584301手 | 477632万 | -1.17 | -10.82% |
| 2012-08-31 | 11.18 | 12.92 | 10.72 | 10.81 | 5170801手 | 628004万 | -0.37 | -3.31% |
| 2012-07-31 | 11.10 | 13.26 | 11.01 | 11.18 | 9754038手 | 1205778万 | 0.22 | 2.01% |
| 2012-06-29 | 10.78 | 11.99 | 10.01 | 10.96 | 7300235手 | 811206万 | 0.19 | 1.76% |
| 2012-05-31 | 9.12 | 11.66 | 8.97 | 10.77 | 12511858手 | 1355063万 | 1.77 | 19.67% |
| 2012-04-27 | 8.50 | 9.38 | 8.02 | 9.00 | 4839082手 | 430882万 | 0.51 | 6.01% |
| 2012-03-30 | 10.20 | 11.28 | 8.26 | 8.49 | 8331556手 | 848733万 | -1.68 | -16.52% |
| 2012-02-29 | 7.82 | 10.85 | 7.77 | 10.17 | 11640850手 | 1135909万 | 2.36 | 30.22% |
| 2012-01-31 | 10.79 | 11.55 | 7.62 | 7.81 | 2935667手 | 260453万 | -2.81 | -26.46% |
| 2011-12-30 | 12.90 | 13.05 | 9.97 | 10.62 | 1895531手 | 219021万 | -1.83 | -14.70% |
| 2011-11-30 | 14.55 | 15.75 | 12.38 | 12.45 | 2803078手 | 407248万 | -2.28 | -15.48% |
| 2011-10-31 | 12.67 | 14.87 | 12.41 | 14.73 | 2883857手 | 401932万 | 2.18 | 17.37% |
| 2011-09-30 | 16.44 | 16.44 | 12.15 | 12.55 | 5148638手 | 737777万 | -5.72 | -31.31% |
| 2011-08-22 | 21.40 | 22.85 | 18.27 | 18.27 | 3018187手 | 626775万 | -3.15 | -14.71% |
| 2011-07-29 | 18.68 | 22.60 | 18.32 | 21.42 | 4972527手 | 1019057万 | 2.81 | 15.10% |
| 2011-06-30 | 33.10 | 35.12 | 16.87 | 18.61 | 1589789手 | 378168万 | -14.53 | -43.84% |
| 2011-05-31 | 34.25 | 40.43 | 31.40 | 33.14 | 1431243手 | 527252万 | -1.17 | -3.41% |
| 2011-04-29 | 30.50 | 37.10 | 29.50 | 34.31 | 1207606手 | 412983万 | 3.69 | 12.05% |
| 2011-03-31 | 33.92 | 35.00 | 29.59 | 30.62 | 1406974手 | 461303万 | -3.06 | -9.09% |
| 2011-02-28 | 33.07 | 34.66 | 31.00 | 33.68 | 909461手 | 303454万 | 0.81 | 2.46% |
| 2011-01-31 | 35.65 | 38.45 | 28.51 | 32.87 | 1431676手 | 484962万 | -2.58 | -7.28% |
| 2010-12-31 | 34.05 | 39.78 | 33.50 | 35.45 | 2111438手 | 772687万 | 0.88 | 2.55% |
| 2010-11-30 | 22.74 | 39.61 | 22.60 | 34.57 | 6035747手 | 2026366万 | 11.75 | 51.49% |
| 2010-10-29 | 24.12 | 25.06 | 21.35 | 22.82 | 2804099手 | 655741万 | -1.06 | -4.44% |
2319.12 (1.00%)
19664.10 -1.06%
