| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-11-30 | 3.78 | 5.24 | 3.64 | 4.91 | 5484091手 | 253282万 | 1.16 | 30.93% |
| 2020-10-30 | 4.15 | 4.31 | 3.74 | 3.75 | 782324手 | 31817万 | -0.34 | -8.31% |
| 2020-09-30 | 4.73 | 4.79 | 4.06 | 4.09 | 1856084手 | 83543万 | -0.67 | -14.08% |
| 2020-08-31 | 4.89 | 5.56 | 4.50 | 4.76 | 8701343手 | 432853万 | -0.04 | -0.83% |
| 2020-07-31 | 3.65 | 4.80 | 3.61 | 4.80 | 5051726手 | 208139万 | 1.17 | 32.23% |
| 2020-06-30 | 3.60 | 4.50 | 3.57 | 3.63 | 2693109手 | 103972万 | 0.01 | 0.28% |
| 2020-05-29 | 3.55 | 3.76 | 3.52 | 3.62 | 1211311手 | 44317万 | 0.02 | 0.56% |
| 2020-04-30 | 3.98 | 4.64 | 3.46 | 3.60 | 3952843手 | 160405万 | -0.44 | -10.89% |
| 2020-03-31 | 3.57 | 4.09 | 3.50 | 4.04 | 2475637手 | 95066万 | 0.47 | 13.16% |
| 2020-02-28 | 3.57 | 3.90 | 3.21 | 3.57 | 1489351手 | 54066万 | -0.40 | -10.08% |
| 2020-01-23 | 4.38 | 4.50 | 3.94 | 3.97 | 657235手 | 28373万 | -0.35 | -8.10% |
| 2019-12-31 | 4.09 | 4.37 | 3.95 | 4.32 | 753068手 | 31600万 | 0.24 | 5.88% |
| 2019-11-29 | 4.50 | 4.55 | 4.04 | 4.08 | 608839手 | 26042万 | -0.47 | -10.33% |
| 2019-10-31 | 4.12 | 4.90 | 4.08 | 4.55 | 1519921手 | 68589万 | 0.43 | 10.44% |
| 2019-09-30 | 4.24 | 4.67 | 4.06 | 4.12 | 860418手 | 37829万 | -0.12 | -2.83% |
| 2019-08-30 | 4.42 | 4.48 | 3.97 | 4.24 | 759560手 | 32283万 | -0.21 | -4.72% |
| 2019-07-31 | 4.57 | 4.95 | 4.30 | 4.45 | 1062492手 | 48237万 | -0.07 | -1.55% |
| 2019-06-28 | 5.17 | 5.20 | 4.20 | 4.52 | 1331545手 | 60690万 | -0.65 | -12.57% |
| 2019-05-31 | 4.91 | 5.60 | 4.67 | 5.17 | 1428130手 | 73876万 | 0.09 | 1.77% |
| 2019-04-30 | 5.48 | 6.29 | 4.86 | 5.08 | 2613894手 | 150397万 | -0.38 | -6.96% |
| 2019-03-29 | 5.13 | 6.15 | 5.08 | 5.46 | 3157234手 | 174901万 | 0.37 | 7.27% |
| 2019-02-28 | 4.25 | 5.27 | 4.21 | 5.09 | 1975862手 | 96699万 | 0.87 | 20.62% |
| 2019-01-31 | 4.20 | 4.76 | 4.11 | 4.22 | 1131721手 | 51012万 | 0.04 | 0.96% |
| 2018-12-28 | 4.48 | 4.70 | 4.11 | 4.18 | 623350手 | 27826万 | -0.22 | -5.00% |
| 2018-11-30 | 4.16 | 5.26 | 4.13 | 4.40 | 2382207手 | 113686万 | 0.25 | 6.02% |
| 2018-10-31 | 4.37 | 4.39 | 3.52 | 4.15 | 701371手 | 27929万 | -0.27 | -6.11% |
| 2018-09-28 | 4.62 | 5.14 | 4.35 | 4.42 | 964160手 | 45608万 | -0.20 | -4.33% |
| 2018-08-31 | 4.71 | 5.52 | 4.26 | 4.62 | 2172029手 | 108238万 | -0.09 | -1.91% |
| 2018-07-31 | 4.58 | 4.92 | 4.13 | 4.71 | 822183手 | 37484万 | 0.12 | 2.61% |
| 2018-06-29 | 5.90 | 6.08 | 4.12 | 4.59 | 886389手 | 43829万 | -1.35 | -22.73% |
| 2018-05-31 | 7.39 | 7.39 | 5.72 | 5.94 | 1404435手 | 92045万 | -1.46 | -19.73% |
| 2017-09-22 | 7.15 | 7.71 | 7.03 | 7.40 | 880627手 | 64198万 | 0.26 | 3.64% |
| 2017-08-31 | 6.77 | 7.21 | 6.57 | 7.14 | 1128808手 | 77464万 | 0.37 | 5.46% |
| 2017-07-31 | 7.28 | 7.61 | 5.91 | 6.77 | 1178798手 | 82328万 | -0.53 | -7.26% |
| 2017-06-30 | 6.98 | 7.57 | 6.70 | 7.30 | 783536手 | 56533万 | 0.32 | 4.58% |
| 2017-05-31 | 8.05 | 8.16 | 6.63 | 6.98 | 1140372手 | 86113万 | -1.08 | -13.40% |
| 2017-04-28 | 9.26 | 9.49 | 7.70 | 8.06 | 1162347手 | 100112万 | -1.21 | -13.05% |
| 2017-03-31 | 10.16 | 10.25 | 9.22 | 9.27 | 1139189手 | 112435万 | -0.92 | -9.03% |
| 2017-02-28 | 10.28 | 10.48 | 10.09 | 10.19 | 808679手 | 83090万 | -0.11 | -1.07% |
| 2017-01-26 | 10.68 | 11.15 | 9.45 | 10.30 | 833127手 | 87328万 | -0.35 | -3.29% |
| 2016-12-30 | 11.61 | 11.69 | 10.06 | 10.65 | 1399164手 | 152092万 | -0.94 | -8.11% |
| 2016-11-30 | 11.65 | 12.48 | 11.41 | 11.59 | 2702822手 | 321339万 | -0.05 | -0.43% |
| 2016-10-31 | 11.87 | 12.57 | 11.47 | 11.64 | 2562521手 | 308987万 | -0.14 | -1.19% |
| 2016-09-30 | 11.30 | 12.20 | 11.01 | 11.78 | 3132119手 | 365391万 | 0.44 | 3.88% |
| 2016-08-31 | 10.74 | 11.94 | 10.32 | 11.34 | 1982483手 | 220158万 | 0.64 | 5.98% |
| 2016-07-29 | 11.16 | 12.28 | 10.37 | 10.70 | 3288180手 | 377882万 | -0.45 | -4.04% |
| 2016-06-30 | 10.03 | 11.90 | 10.02 | 11.15 | 2860924手 | 312366万 | 1.10 | 10.95% |
| 2016-05-31 | 11.30 | 12.54 | 9.33 | 10.05 | 2131902手 | 227111万 | -1.24 | -10.98% |
| 2016-04-29 | 11.43 | 13.20 | 10.82 | 11.29 | 3078904手 | 372711万 | -0.21 | -1.83% |
| 2016-03-31 | 8.29 | 12.13 | 8.01 | 11.50 | 3450752手 | 354593万 | 3.29 | 40.07% |
| 2016-02-29 | 9.00 | 10.47 | 8.21 | 8.21 | 1674091手 | 159553万 | -0.82 | -9.08% |
| 2016-01-29 | 15.08 | 15.30 | 8.32 | 9.03 | 3118359手 | 331745万 | -5.93 | -39.64% |
| 2015-12-31 | 13.09 | 16.91 | 11.82 | 14.96 | 5251165手 | 750676万 | 1.66 | 12.48% |
| 2015-11-30 | 10.40 | 14.48 | 10.17 | 13.30 | 5711861手 | 681647万 | 2.45 | 22.58% |
| 2015-10-30 | 8.92 | 11.39 | 8.80 | 10.85 | 6167971手 | 629705万 | 2.24 | 26.02% |
| 2015-09-30 | 9.20 | 10.30 | 7.79 | 8.61 | 7094210手 | 644980万 | -0.87 | -9.18% |
| 2015-08-31 | 10.21 | 13.20 | 7.89 | 9.48 | 7198300手 | 780943万 | -0.74 | -7.24% |
| 2015-07-31 | 16.55 | 18.38 | 9.88 | 10.22 | 6602840手 | 857938万 | -6.68 | -39.53% |
| 2015-06-30 | 13.96 | 21.50 | 13.83 | 16.90 | 5918448手 | 1070767万 | 4.21 | 33.18% |
| 2015-05-15 | 10.81 | 12.89 | 10.04 | 12.69 | 1764360手 | 200641万 | 1.85 | 17.07% |
| 2015-04-30 | 10.64 | 11.74 | 9.88 | 10.84 | 3990402手 | 435322万 | 0.14 | 1.31% |
| 2015-03-31 | 7.87 | 11.10 | 7.81 | 10.70 | 5202231手 | 475046万 | 2.68 | 34.05% |
| 2015-02-27 | 7.34 | 8.12 | 7.11 | 7.87 | 1399356手 | 106260万 | 0.51 | 6.96% |
| 2015-01-30 | 7.12 | 7.52 | 6.80 | 7.33 | 1517800手 | 109908万 | 0.22 | 3.09% |
| 2014-12-31 | 7.89 | 8.08 | 6.97 | 7.11 | 2306181手 | 177236万 | -0.78 | -9.89% |
| 2014-11-28 | 7.81 | 8.07 | 7.36 | 7.89 | 1540028手 | 119609万 | -0.06 | -0.76% |
| 2014-10-30 | 8.06 | 8.45 | 7.63 | 7.95 | 1853719手 | 149806万 | 0.25 | 3.11% |
| 2014-09-30 | 7.02 | 8.20 | 7.00 | 8.05 | 2655074手 | 203192万 | 1.04 | 14.84% |
| 2014-08-29 | 6.85 | 7.39 | 6.83 | 7.01 | 2087859手 | 148554万 | 0.41 | 5.97% |
| 2014-07-31 | 6.92 | 7.10 | 6.64 | 6.87 | 1178463手 | 80994万 | -0.05 | -0.72% |
| 2014-06-30 | 6.47 | 7.44 | 6.44 | 6.92 | 2299549手 | 157500万 | 0.45 | 6.96% |
| 2014-05-30 | 6.53 | 6.95 | 6.32 | 6.47 | 1016556手 | 67205万 | -0.05 | -0.77% |
| 2014-04-30 | 6.78 | 7.30 | 6.42 | 6.52 | 1838768手 | 128432万 | -0.26 | -3.83% |
| 2014-03-31 | 7.02 | 7.46 | 6.59 | 6.78 | 1908338手 | 134823万 | -0.24 | -3.42% |
| 2014-02-28 | 6.80 | 7.68 | 6.72 | 7.02 | 1479722手 | 107893万 | 0.23 | 3.39% |
| 2014-01-30 | 7.48 | 7.66 | 6.46 | 6.79 | 1427804手 | 99062万 | -0.69 | -9.22% |
| 2013-12-31 | 7.90 | 8.35 | 7.31 | 7.48 | 2685631手 | 212173万 | -0.57 | -7.08% |
| 2013-11-29 | 7.50 | 8.53 | 7.20 | 8.05 | 4371382手 | 346432万 | 0.41 | 5.37% |
| 2013-10-31 | 6.86 | 9.36 | 6.80 | 7.64 | 6160332手 | 508011万 | 0.77 | 11.21% |
| 2013-09-30 | 7.00 | 7.54 | 6.63 | 6.87 | 2842852手 | 199410万 | 0.02 | 0.29% |
| 2013-08-30 | 6.05 | 7.03 | 6.05 | 6.85 | 2501559手 | 164467万 | 0.81 | 13.41% |
| 2013-07-31 | 5.99 | 6.55 | 5.67 | 6.04 | 2089246手 | 129544万 | 0.05 | 0.83% |
| 2013-06-28 | 7.27 | 7.41 | 5.45 | 5.99 | 1123634手 | 73992万 | -1.30 | -17.83% |
| 2013-05-31 | 7.66 | 7.94 | 7.10 | 7.29 | 3691998手 | 279384万 | -0.45 | -5.81% |
| 2013-04-26 | 6.91 | 8.00 | 6.76 | 7.74 | 7931983手 | 580616万 | 0.74 | 10.57% |
| 2013-03-29 | 6.47 | 7.10 | 5.71 | 7.00 | 2446089手 | 157757万 | 0.53 | 8.19% |
| 2013-02-28 | 6.50 | 6.92 | 6.30 | 6.47 | 1785815手 | 117736万 | -0.01 | -0.15% |
| 2013-01-31 | 6.73 | 7.03 | 6.25 | 6.48 | 2229260手 | 148900万 | -0.19 | -2.85% |
| 2012-12-31 | 5.27 | 7.42 | 5.13 | 6.67 | 4788460手 | 314524万 | 1.37 | 25.85% |
| 2012-11-30 | 6.05 | 6.35 | 5.21 | 5.30 | 1709144手 | 100756万 | -0.75 | -12.40% |
| 2012-10-31 | 6.08 | 6.62 | 5.87 | 6.05 | 925570手 | 57915万 | -0.04 | -0.66% |
| 2012-09-28 | 6.50 | 7.08 | 5.70 | 6.09 | 1005612手 | 65869万 | -0.38 | -5.87% |
| 2012-08-31 | 7.34 | 8.15 | 6.38 | 6.47 | 1503803手 | 112579万 | -0.86 | -11.73% |
| 2012-07-31 | 7.48 | 8.97 | 7.27 | 7.33 | 4013297手 | 331266万 | -0.10 | -1.35% |
| 2012-06-29 | 7.96 | 8.49 | 7.16 | 7.43 | 1805793手 | 142644万 | -0.53 | -6.66% |
| 2012-05-31 | 7.20 | 8.49 | 7.17 | 7.96 | 4082962手 | 321928万 | 0.83 | 11.64% |
| 2012-04-27 | 6.30 | 7.33 | 6.26 | 7.13 | 1775428手 | 123362万 | 0.88 | 14.08% |
| 2012-03-30 | 7.10 | 7.78 | 6.18 | 6.25 | 3160015手 | 227019万 | -0.83 | -11.72% |
| 2012-02-29 | 6.12 | 7.16 | 6.02 | 7.08 | 3516331手 | 236165万 | 0.95 | 15.50% |
| 2012-01-31 | 6.29 | 6.34 | 5.47 | 6.13 | 925940手 | 55895万 | -0.10 | -1.60% |
| 2011-12-30 | 8.78 | 8.90 | 5.91 | 6.23 | 1337410手 | 98253万 | -2.32 | -27.14% |
| 2011-11-30 | 7.68 | 9.19 | 7.58 | 8.55 | 2713702手 | 226649万 | 0.75 | 9.62% |
| 2011-10-31 | 7.77 | 7.95 | 6.98 | 7.80 | 828665手 | 62899万 | 0.11 | 1.43% |
| 2011-09-30 | 8.95 | 8.95 | 7.62 | 7.69 | 723598手 | 60192万 | -1.20 | -13.50% |
| 2011-08-31 | 9.20 | 9.43 | 7.98 | 8.89 | 1719567手 | 154943万 | -0.34 | -3.68% |
| 2011-07-28 | 8.45 | 9.99 | 8.31 | 9.23 | 2712058手 | 253781万 | 0.97 | 11.74% |
| 2011-06-29 | 7.90 | 8.50 | 7.58 | 8.26 | 1401915手 | 112650万 | 0.36 | 4.56% |
| 2011-05-31 | 9.21 | 9.60 | 7.56 | 7.90 | 1834417手 | 161008万 | -1.31 | -14.22% |
| 2011-04-29 | 8.77 | 10.75 | 8.71 | 9.21 | 5347327手 | 537567万 | 0.40 | 4.54% |
| 2011-03-31 | 8.73 | 9.59 | 8.15 | 8.81 | 3532436手 | 312610万 | 0.07 | 0.80% |
| 2011-02-28 | 7.87 | 9.05 | 7.68 | 8.74 | 1372418手 | 115673万 | 0.88 | 11.20% |
| 2011-01-31 | 8.83 | 9.06 | 7.21 | 7.86 | 1258177手 | 103281万 | -0.96 | -10.88% |
| 2010-12-31 | 10.39 | 10.70 | 8.22 | 8.82 | 1744638手 | 168251万 | -1.61 | -15.44% |
| 2010-11-30 | 8.52 | 11.45 | 8.45 | 10.43 | 5538697手 | 556525万 | 2.00 | 23.73% |
2319.12 (1.00%)
19664.10 -1.06%
