| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-04-09 | 15.98 | 17.53 | 15.80 | 16.60 | 2107337手 | 348094万 | 0.67 | 4.21% |
| 2021-03-31 | 19.90 | 26.35 | 15.35 | 15.93 | 11385091手 | 2280839万 | -3.01 | -15.89% |
| 2021-02-26 | 11.11 | 20.39 | 10.81 | 18.94 | 4992791手 | 751953万 | 7.80 | 70.02% |
| 2021-01-29 | 10.35 | 13.76 | 10.29 | 11.14 | 6877472手 | 816434万 | 0.72 | 6.91% |
| 2020-12-31 | 10.36 | 12.07 | 9.48 | 10.42 | 4927583手 | 529140万 | 0.28 | 2.76% |
| 2020-11-30 | 8.51 | 11.29 | 8.40 | 10.14 | 3262180手 | 326355万 | 1.62 | 19.01% |
| 2020-10-30 | 9.00 | 9.94 | 8.51 | 8.52 | 1712003手 | 159380万 | 0.00 | 0.00% |
| 2020-09-30 | 9.11 | 9.48 | 8.37 | 8.52 | 1839900手 | 163746万 | -0.64 | -6.99% |
| 2020-08-31 | 9.93 | 11.92 | 8.82 | 9.16 | 5664157手 | 583291万 | -0.69 | -7.00% |
| 2020-07-31 | 7.06 | 9.85 | 7.03 | 9.85 | 2713003手 | 224387万 | 2.80 | 39.72% |
| 2020-06-30 | 6.96 | 7.29 | 6.87 | 7.05 | 604652手 | 42913万 | 0.10 | 1.44% |
| 2020-05-29 | 7.40 | 7.62 | 6.86 | 6.95 | 487110手 | 35951万 | -0.55 | -7.33% |
| 2020-04-30 | 7.46 | 7.85 | 7.15 | 7.50 | 792574手 | 59842万 | -0.02 | -0.27% |
| 2020-03-31 | 7.81 | 8.41 | 7.15 | 7.52 | 1274214手 | 99742万 | -0.28 | -3.59% |
| 2020-02-28 | 7.39 | 8.51 | 7.33 | 7.80 | 1659861手 | 134204万 | -0.40 | -4.88% |
| 2020-01-23 | 9.10 | 9.26 | 8.11 | 8.20 | 820610手 | 72963万 | -0.82 | -9.09% |
| 2019-12-31 | 8.48 | 9.06 | 8.26 | 9.02 | 1224954手 | 106382万 | 0.54 | 6.37% |
| 2019-11-29 | 7.82 | 8.74 | 7.82 | 8.48 | 1235839手 | 103470万 | 0.63 | 8.03% |
| 2019-10-31 | 7.98 | 8.20 | 7.75 | 7.85 | 434221手 | 34608万 | -0.07 | -0.88% |
| 2019-09-30 | 7.92 | 8.93 | 7.74 | 7.92 | 807496手 | 66014万 | -0.03 | -0.38% |
| 2019-08-30 | 8.10 | 8.14 | 7.35 | 7.95 | 567564手 | 44021万 | -0.13 | -1.61% |
| 2019-07-31 | 8.40 | 8.96 | 7.88 | 8.08 | 1622899手 | 136681万 | -0.21 | -2.53% |
| 2019-06-28 | 8.20 | 8.67 | 7.74 | 8.29 | 890392手 | 74125万 | 0.04 | 0.48% |
| 2019-05-31 | 8.90 | 8.90 | 7.92 | 8.25 | 880088手 | 72762万 | -0.80 | -8.84% |
| 2019-04-30 | 9.24 | 10.57 | 8.46 | 9.05 | 2130684手 | 207053万 | -0.20 | -2.16% |
| 2019-03-29 | 8.90 | 9.75 | 8.78 | 9.25 | 1918144手 | 176184万 | 0.35 | 3.93% |
| 2019-02-28 | 7.61 | 9.22 | 7.56 | 8.90 | 1166254手 | 97584万 | 1.29 | 16.95% |
| 2019-01-31 | 7.51 | 8.06 | 7.32 | 7.61 | 713779手 | 55100万 | 0.11 | 1.47% |
| 2018-12-28 | 8.09 | 8.20 | 7.46 | 7.50 | 475407手 | 37614万 | -0.40 | -5.06% |
| 2018-11-30 | 8.17 | 8.77 | 7.76 | 7.90 | 1316548手 | 109403万 | -0.24 | -2.95% |
| 2018-10-31 | 8.70 | 9.31 | 7.44 | 8.14 | 948851手 | 79229万 | -0.74 | -8.33% |
| 2018-09-28 | 8.65 | 8.97 | 8.17 | 8.88 | 855980手 | 73719万 | 0.23 | 2.66% |
| 2018-08-31 | 9.61 | 10.49 | 8.50 | 8.65 | 2675046手 | 256612万 | -0.95 | -9.90% |
| 2018-07-31 | 9.03 | 9.74 | 8.16 | 9.60 | 1546121手 | 140079万 | 0.61 | 6.79% |
| 2018-06-29 | 10.16 | 10.44 | 8.20 | 8.99 | 1359388手 | 126859万 | -1.18 | -11.60% |
| 2018-05-31 | 10.59 | 11.85 | 10.00 | 10.17 | 1444232手 | 158403万 | -0.34 | -3.23% |
| 2018-04-27 | 11.14 | 11.96 | 10.28 | 10.51 | 1393335手 | 153857万 | -0.58 | -5.23% |
| 2018-03-30 | 12.35 | 13.32 | 10.20 | 11.09 | 1897433手 | 231583万 | -1.43 | -11.42% |
| 2018-02-28 | 13.20 | 13.50 | 11.11 | 12.52 | 1121807手 | 137797万 | -0.65 | -4.93% |
| 2018-01-31 | 14.38 | 16.19 | 13.02 | 13.17 | 3466696手 | 513211万 | -1.30 | -8.98% |
| 2017-12-29 | 15.27 | 17.68 | 13.70 | 14.47 | 6297674手 | 984436万 | -0.99 | -6.40% |
| 2017-11-30 | 13.57 | 16.36 | 12.39 | 15.46 | 5207775手 | 757103万 | 2.02 | 15.03% |
| 2017-10-31 | 14.95 | 15.09 | 13.01 | 13.44 | 2112834手 | 295035万 | -1.26 | -8.57% |
| 2017-09-29 | 17.93 | 19.88 | 14.29 | 14.70 | 5448330手 | 946163万 | -3.50 | -19.23% |
| 2017-08-31 | 15.50 | 20.90 | 13.12 | 18.20 | 11311204手 | 1857566万 | 2.34 | 14.75% |
| 2017-07-31 | 10.20 | 16.60 | 9.90 | 15.86 | 7602190手 | 1085915万 | 5.66 | 55.49% |
| 2017-06-30 | 9.03 | 10.41 | 8.68 | 10.20 | 1130232手 | 107337万 | 1.20 | 13.33% |
| 2017-05-31 | 10.80 | 10.83 | 8.36 | 9.00 | 1649499手 | 155127万 | -2.01 | -18.26% |
| 2017-04-28 | 10.12 | 12.86 | 9.93 | 11.01 | 3075850手 | 350981万 | 0.99 | 9.88% |
| 2017-03-31 | 10.28 | 11.29 | 9.97 | 10.02 | 1869984手 | 197217万 | -0.34 | -3.28% |
| 2017-02-28 | 10.13 | 10.81 | 9.80 | 10.36 | 1228784手 | 127660万 | 0.21 | 2.07% |
| 2017-01-26 | 9.49 | 10.50 | 9.05 | 10.15 | 719748手 | 71193万 | 0.66 | 6.96% |
| 2016-12-30 | 11.24 | 11.29 | 9.40 | 9.49 | 1287854手 | 131815万 | -1.67 | -14.96% |
| 2016-11-30 | 9.50 | 12.17 | 9.33 | 11.16 | 2376680手 | 254849万 | 1.68 | 17.72% |
| 2016-10-31 | 9.33 | 10.82 | 9.11 | 9.48 | 1834030手 | 183925万 | 0.21 | 2.27% |
| 2016-09-30 | 9.18 | 9.59 | 8.51 | 9.27 | 1215118手 | 111269万 | 0.10 | 1.09% |
| 2016-08-31 | 8.70 | 10.75 | 8.64 | 9.17 | 4190002手 | 404506万 | 0.63 | 7.38% |
| 2016-07-29 | 8.46 | 8.94 | 8.01 | 8.54 | 1014322手 | 84907万 | 0.64 | 8.10% |
| 2016-06-29 | 7.63 | 7.95 | 7.38 | 7.90 | 686591手 | 53316万 | 0.22 | 2.87% |
| 2016-05-31 | 8.14 | 8.44 | 7.22 | 7.68 | 845278手 | 65471万 | -0.46 | -5.65% |
| 2016-04-29 | 8.17 | 9.35 | 7.92 | 8.14 | 2888871手 | 252316万 | -0.19 | -2.28% |
| 2016-03-31 | 7.00 | 9.10 | 6.91 | 8.33 | 2307207手 | 183312万 | 1.37 | 19.68% |
| 2016-02-29 | 7.12 | 7.86 | 6.80 | 6.96 | 712926手 | 52793万 | -0.14 | -1.97% |
| 2016-01-29 | 9.82 | 9.91 | 6.84 | 7.10 | 1692484手 | 134061万 | -2.79 | -28.21% |
| 2015-12-31 | 8.33 | 11.14 | 8.26 | 9.89 | 2501663手 | 245605万 | 1.48 | 17.60% |
| 2015-11-30 | 8.50 | 9.59 | 7.91 | 8.41 | 1649938手 | 145980万 | -0.19 | -2.21% |
| 2015-10-30 | 7.45 | 8.90 | 7.33 | 8.60 | 1395705手 | 113178万 | 1.36 | 18.79% |
| 2015-09-30 | 7.58 | 7.74 | 6.60 | 7.24 | 1218761手 | 88053万 | -0.39 | -5.11% |
| 2015-08-31 | 9.47 | 11.19 | 7.04 | 7.63 | 2887814手 | 281756万 | -1.85 | -19.52% |
| 2015-07-31 | 12.00 | 12.15 | 7.80 | 9.48 | 3163202手 | 317915万 | -2.53 | -21.07% |
| 2015-06-30 | 12.70 | 15.79 | 10.39 | 12.01 | 2869124手 | 399937万 | -0.70 | -5.51% |
| 2015-05-29 | 12.10 | 14.27 | 11.00 | 12.71 | 2346989手 | 290612万 | 0.70 | 5.77% |
| 2015-04-30 | 10.88 | 12.84 | 10.87 | 12.13 | 2440286手 | 293121万 | 1.22 | 11.18% |
| 2015-03-31 | 9.44 | 11.25 | 9.38 | 10.91 | 2449895手 | 260284万 | 1.38 | 14.66% |
| 2015-02-27 | 8.73 | 9.79 | 8.62 | 9.41 | 1408929手 | 131897万 | 0.65 | 7.37% |
| 2015-01-30 | 9.41 | 9.71 | 8.19 | 8.82 | 1177809手 | 105645万 | -0.54 | -5.77% |
| 2014-12-31 | 8.80 | 9.51 | 8.29 | 9.36 | 1529679手 | 136634万 | 0.56 | 6.36% |
| 2014-11-28 | 8.93 | 9.82 | 8.61 | 8.80 | 1162363手 | 105903万 | 1.30 | 17.33% |
| 2014-05-05 | 7.40 | 7.53 | 7.25 | 7.50 | 15471手 | 1146万 | 0.09 | 1.22% |
| 2014-04-30 | 7.59 | 8.54 | 7.30 | 7.41 | 686280手 | 54101万 | -0.19 | -2.50% |
| 2014-03-31 | 7.45 | 8.07 | 7.31 | 7.60 | 790746手 | 60931万 | 0.14 | 1.88% |
| 2014-02-28 | 7.88 | 8.64 | 7.24 | 7.46 | 1148042手 | 92940万 | -0.47 | -5.93% |
| 2014-01-30 | 8.70 | 9.83 | 7.71 | 7.93 | 3062350手 | 266504万 | -0.97 | -10.90% |
| 2013-12-31 | 7.21 | 8.95 | 6.93 | 8.90 | 1700177手 | 136549万 | 1.60 | 21.92% |
| 2013-11-29 | 7.01 | 7.35 | 6.69 | 7.30 | 378512手 | 26746万 | 0.27 | 3.84% |
| 2013-10-31 | 6.93 | 7.66 | 6.63 | 7.03 | 530999手 | 37909万 | 0.12 | 1.74% |
| 2013-09-30 | 7.14 | 7.39 | 6.75 | 6.91 | 523682手 | 37143万 | -0.01 | -0.14% |
| 2013-08-30 | 6.36 | 7.25 | 6.34 | 6.92 | 626476手 | 42703万 | 0.55 | 8.63% |
| 2013-07-31 | 6.65 | 6.76 | 6.10 | 6.37 | 504127手 | 32529万 | -0.31 | -4.64% |
| 2013-06-28 | 8.26 | 8.34 | 6.31 | 6.68 | 316882手 | 23622万 | -1.60 | -19.32% |
| 2013-05-31 | 7.81 | 8.64 | 7.76 | 8.28 | 417737手 | 34682万 | 0.47 | 6.02% |
| 2013-04-26 | 8.02 | 8.27 | 7.63 | 7.81 | 183513手 | 14600万 | -0.21 | -2.62% |
| 2013-03-29 | 9.12 | 9.13 | 8.00 | 8.02 | 323743手 | 27843万 | -1.07 | -11.77% |
| 2013-02-28 | 9.10 | 9.90 | 8.77 | 9.09 | 497842手 | 46366万 | -0.01 | -0.11% |
| 2013-01-31 | 8.99 | 9.38 | 8.60 | 9.10 | 636351手 | 57191万 | 0.21 | 2.36% |
| 2012-12-31 | 7.58 | 8.95 | 7.30 | 8.89 | 424490手 | 35552万 | 1.30 | 17.13% |
| 2012-11-30 | 8.46 | 9.24 | 7.32 | 7.59 | 302955手 | 25778万 | -0.91 | -10.71% |
| 2012-10-31 | 8.54 | 9.36 | 8.27 | 8.50 | 418897手 | 37293万 | -0.06 | -0.70% |
| 2012-09-28 | 8.34 | 9.24 | 8.12 | 8.56 | 346032手 | 30233万 | 0.22 | 2.64% |
| 2012-08-31 | 8.60 | 9.68 | 8.15 | 8.34 | 326177手 | 29606万 | -0.30 | -3.47% |
| 2012-07-31 | 10.00 | 10.61 | 8.58 | 8.64 | 320384手 | 30430万 | -1.22 | -12.37% |
| 2012-06-29 | 11.38 | 11.57 | 9.60 | 9.86 | 360642手 | 38194万 | -1.58 | -13.81% |
| 2012-05-31 | 12.50 | 12.77 | 10.93 | 11.44 | 681110手 | 80369万 | -1.02 | -8.19% |
| 2012-04-27 | 12.14 | 13.18 | 11.66 | 12.46 | 636500手 | 79787万 | 0.36 | 2.98% |
| 2012-03-30 | 13.51 | 15.07 | 11.91 | 12.10 | 1437476手 | 199296万 | -1.55 | -11.36% |
| 2012-02-29 | 12.90 | 14.20 | 12.56 | 13.65 | 898058手 | 120283万 | 0.71 | 5.49% |
| 2012-01-31 | 12.00 | 13.34 | 10.86 | 12.94 | 628281手 | 77843万 | 1.10 | 9.29% |
| 2011-12-30 | 14.28 | 14.77 | 10.90 | 11.84 | 401610手 | 49964万 | -1.95 | -14.14% |
| 2011-11-30 | 14.90 | 15.89 | 13.68 | 13.79 | 554595手 | 82975万 | -1.21 | -8.07% |
| 2011-10-31 | 15.86 | 16.18 | 13.71 | 15.00 | 329851手 | 49390万 | -0.84 | -5.30% |
| 2011-09-30 | 17.35 | 17.51 | 15.76 | 15.84 | 378429手 | 62848万 | -1.45 | -8.39% |
| 2011-08-31 | 18.27 | 19.23 | 16.37 | 17.29 | 675403手 | 119527万 | -0.90 | -4.95% |
| 2011-07-29 | 19.33 | 20.25 | 18.10 | 18.19 | 1001387手 | 195432万 | -1.10 | -5.70% |
| 2011-06-30 | 18.18 | 19.75 | 17.07 | 19.29 | 1188570手 | 220168万 | 1.14 | 6.28% |
| 2011-05-31 | 19.94 | 22.20 | 17.18 | 18.15 | 1235278手 | 252864万 | -1.58 | -8.01% |
| 2011-04-29 | 21.50 | 22.96 | 18.96 | 19.73 | 1601920手 | 342047万 | -1.79 | -8.32% |
2319.12 (1.00%)
19664.10 -1.06%
