| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-07-03 | 1.56 | 1.61 | 1.55 | 1.60 | 199787手 | 3138万 | 0.04 | 2.56% |
| 2020-06-30 | 1.51 | 1.75 | 1.48 | 1.56 | 2243222手 | 36507万 | 0.06 | 4.00% |
| 2020-05-29 | 1.77 | 1.77 | 1.34 | 1.50 | 3982502手 | 60679万 | -0.36 | -19.36% |
| 2020-04-30 | 2.47 | 2.79 | 1.86 | 1.86 | 4142804手 | 102538万 | -0.64 | -25.60% |
| 2020-03-31 | 2.95 | 3.19 | 2.50 | 2.50 | 5936192手 | 171909万 | -0.48 | -16.11% |
| 2020-02-28 | 2.47 | 3.63 | 2.40 | 2.98 | 9730175手 | 293320万 | 0.24 | 8.76% |
| 2020-01-23 | 3.37 | 4.36 | 2.64 | 2.74 | 7889504手 | 296934万 | -0.65 | -19.17% |
| 2019-12-31 | 3.15 | 3.49 | 3.10 | 3.39 | 4411237手 | 146018万 | 0.26 | 8.31% |
| 2019-11-29 | 3.28 | 3.40 | 2.99 | 3.13 | 3690534手 | 118217万 | -0.14 | -4.28% |
| 2019-10-31 | 3.64 | 3.84 | 3.25 | 3.27 | 2129634手 | 76723万 | -0.36 | -9.92% |
| 2019-09-30 | 4.39 | 4.47 | 3.57 | 3.63 | 4912409手 | 207640万 | -0.79 | -17.87% |
| 2019-08-30 | 4.02 | 4.84 | 3.98 | 4.42 | 11055052手 | 491842万 | 0.20 | 4.74% |
| 2019-07-31 | 4.58 | 4.98 | 3.83 | 4.22 | 8171307手 | 356844万 | -0.57 | -11.90% |
| 2019-06-28 | 3.68 | 5.60 | 3.62 | 4.79 | 20233964手 | 980448万 | 1.19 | 33.06% |
| 2019-05-31 | 3.59 | 4.15 | 3.31 | 3.60 | 5567415手 | 210326万 | 0.01 | 0.28% |
| 2019-04-30 | 3.72 | 4.40 | 3.46 | 3.59 | 5481456手 | 223376万 | -0.15 | -4.01% |
| 2019-03-29 | 3.62 | 4.44 | 3.57 | 3.74 | 8506962手 | 336199万 | 0.09 | 2.47% |
| 2019-02-28 | 2.90 | 3.88 | 2.88 | 3.65 | 4816832手 | 167585万 | 0.79 | 27.62% |
| 2019-01-31 | 3.75 | 3.98 | 2.80 | 2.86 | 6135916手 | 225556万 | -0.92 | -24.34% |
| 2018-12-28 | 3.62 | 4.24 | 3.62 | 3.78 | 9931775手 | 392206万 | 0.07 | 1.89% |
| 2018-11-30 | 3.36 | 4.25 | 3.29 | 3.71 | 13092806手 | 482623万 | 0.29 | 8.48% |
| 2018-10-31 | 2.91 | 3.74 | 2.52 | 3.42 | 6827826手 | 222919万 | 0.50 | 17.12% |
| 2018-09-28 | 2.89 | 3.21 | 2.81 | 2.92 | 1225217手 | 36263万 | 0.03 | 1.04% |
| 2018-08-31 | 3.16 | 3.22 | 2.84 | 2.89 | 1608347手 | 48527万 | -0.28 | -8.83% |
| 2018-07-31 | 2.95 | 3.22 | 2.75 | 3.17 | 1949819手 | 58540万 | 0.20 | 6.73% |
| 2018-06-29 | 4.05 | 4.06 | 2.74 | 2.97 | 2094709手 | 68928万 | -1.10 | -27.03% |
| 2018-05-31 | 4.09 | 4.24 | 3.92 | 4.07 | 2120549手 | 87027万 | -0.06 | -1.45% |
| 2018-04-27 | 4.75 | 5.20 | 4.06 | 4.13 | 5380117手 | 258368万 | -0.63 | -13.23% |
| 2018-03-30 | 4.45 | 5.28 | 4.17 | 4.76 | 5057083手 | 240580万 | 0.29 | 6.49% |
| 2018-02-28 | 5.07 | 5.10 | 4.12 | 4.47 | 1038261手 | 46534万 | -0.62 | -12.18% |
| 2018-01-31 | 5.61 | 5.74 | 5.06 | 5.09 | 1595115手 | 85543万 | -0.53 | -9.43% |
| 2017-12-29 | 5.63 | 6.38 | 5.41 | 5.62 | 5237198手 | 313216万 | 0.50 | 9.77% |
| 2017-11-03 | 5.39 | 5.47 | 5.04 | 5.12 | 178534手 | 9325万 | -0.24 | -4.48% |
| 2017-10-31 | 5.67 | 5.96 | 5.30 | 5.36 | 978475手 | 55785万 | -0.28 | -4.96% |
| 2017-09-29 | 5.58 | 6.04 | 5.53 | 5.64 | 2353392手 | 136493万 | 0.09 | 1.62% |
| 2017-08-31 | 5.72 | 6.16 | 5.41 | 5.55 | 2558586手 | 146990万 | -0.17 | -2.97% |
| 2017-07-31 | 5.33 | 5.98 | 5.08 | 5.72 | 3015051手 | 168653万 | 0.37 | 6.92% |
| 2017-06-30 | 5.07 | 5.35 | 4.83 | 5.35 | 1330524手 | 68122万 | 0.28 | 5.52% |
| 2017-05-31 | 5.60 | 5.72 | 4.66 | 5.07 | 1431127手 | 73631万 | -0.56 | -9.95% |
| 2017-04-28 | 6.90 | 7.29 | 5.25 | 5.63 | 2906847手 | 190571万 | -1.21 | -17.69% |
| 2017-03-31 | 7.24 | 7.32 | 6.75 | 6.84 | 2395457手 | 167427万 | -0.42 | -5.79% |
| 2017-02-28 | 7.08 | 7.52 | 6.97 | 7.26 | 3140403手 | 227660万 | 0.27 | 3.86% |
| 2017-01-26 | 7.52 | 8.26 | 6.43 | 6.99 | 3436721手 | 255804万 | -0.58 | -7.66% |
| 2016-12-30 | 7.06 | 7.78 | 6.60 | 7.57 | 4295197手 | 308782万 | 0.48 | 6.77% |
| 2016-11-30 | 6.98 | 7.60 | 6.80 | 7.09 | 4468737手 | 322091万 | 0.10 | 1.43% |
| 2016-10-31 | 6.51 | 7.09 | 6.47 | 6.99 | 2249262手 | 152973万 | 0.39 | 5.91% |
| 2016-09-30 | 6.47 | 6.64 | 6.13 | 6.60 | 1727187手 | 110958万 | 0.11 | 1.70% |
| 2016-08-31 | 6.54 | 6.98 | 6.35 | 6.49 | 2838531手 | 189930万 | 0.03 | 0.46% |
| 2016-07-29 | 6.24 | 7.79 | 6.24 | 6.46 | 8064187手 | 569716万 | 0.23 | 3.69% |
| 2016-06-30 | 5.66 | 6.60 | 5.50 | 6.23 | 4748086手 | 291679万 | 0.55 | 9.68% |
| 2016-05-31 | 6.41 | 6.64 | 5.30 | 5.68 | 2622131手 | 154112万 | -0.64 | -10.13% |
| 2016-04-29 | 6.69 | 7.55 | 6.08 | 6.32 | 4327189手 | 294401万 | -0.35 | -5.25% |
| 2016-03-31 | 5.09 | 6.74 | 5.00 | 6.67 | 3607852手 | 215329万 | 1.53 | 29.77% |
| 2016-02-29 | 4.81 | 6.05 | 4.71 | 5.14 | 2044663手 | 112125万 | 0.30 | 6.20% |
| 2016-01-29 | 6.91 | 6.92 | 4.55 | 4.84 | 2316988手 | 126045万 | -2.01 | -29.34% |
| 2015-12-31 | 6.46 | 7.34 | 6.14 | 6.85 | 4205961手 | 282211万 | 0.06 | 0.88% |
| 2015-11-27 | 6.14 | 7.70 | 6.08 | 6.79 | 6849727手 | 478067万 | 0.50 | 7.95% |
| 2015-10-30 | 5.50 | 6.69 | 5.40 | 6.29 | 5442850手 | 339473万 | 1.01 | 19.13% |
| 2015-09-30 | 5.60 | 5.78 | 4.74 | 5.28 | 3777235手 | 203280万 | -0.29 | -5.21% |
| 2015-08-31 | 6.43 | 8.29 | 5.02 | 5.57 | 8874145手 | 625825万 | -0.96 | -14.70% |
| 2015-07-31 | 9.49 | 9.96 | 4.73 | 6.53 | 9659872手 | 672075万 | -3.32 | -33.71% |
| 2015-06-30 | 10.60 | 13.80 | 8.15 | 9.85 | 8636459手 | 1020445万 | -0.83 | -7.77% |
| 2015-05-29 | 9.21 | 12.17 | 8.25 | 10.68 | 7616409手 | 765363万 | 1.39 | 14.76% |
| 2015-04-30 | 7.95 | 10.00 | 7.81 | 9.42 | 8823947手 | 784362万 | 1.52 | 19.24% |
| 2015-03-31 | 6.69 | 8.31 | 6.55 | 7.90 | 8285162手 | 621757万 | 1.41 | 21.17% |
| 2015-02-27 | 6.70 | 6.86 | 6.17 | 6.66 | 1473669手 | 96648万 | -0.08 | -1.20% |
| 2015-01-30 | 6.27 | 7.47 | 6.21 | 6.68 | 6788881手 | 464573万 | 0.35 | 5.53% |
| 2014-12-31 | 6.15 | 6.61 | 6.08 | 6.33 | 4359200手 | 277682万 | 0.10 | 1.60% |
| 2014-11-28 | 6.04 | 6.42 | 5.73 | 6.23 | 2101566手 | 128073万 | 0.12 | 1.96% |
| 2014-10-30 | 6.03 | 6.36 | 5.52 | 6.11 | 1838818手 | 110964万 | 0.09 | 1.50% |
| 2014-09-30 | 5.29 | 6.12 | 5.28 | 5.98 | 2088042手 | 118996万 | 0.67 | 12.62% |
| 2014-08-29 | 5.50 | 5.83 | 5.23 | 5.31 | 2515991手 | 139673万 | -0.11 | -1.95% |
| 2014-07-31 | 4.85 | 5.79 | 4.80 | 5.63 | 2646301手 | 136482万 | 0.81 | 16.80% |
| 2014-06-30 | 4.62 | 4.91 | 4.49 | 4.82 | 1116378手 | 52925万 | 0.20 | 4.33% |
| 2014-05-30 | 4.70 | 4.99 | 4.58 | 4.62 | 557449手 | 26474万 | -0.07 | -1.49% |
| 2014-04-30 | 4.88 | 5.08 | 4.60 | 4.69 | 664501手 | 32703万 | -0.21 | -4.29% |
| 2014-03-31 | 5.31 | 5.59 | 4.88 | 4.90 | 1367202手 | 70375万 | -0.37 | -7.02% |
| 2014-02-28 | 4.95 | 5.55 | 4.92 | 5.27 | 1448972手 | 76012万 | 0.28 | 5.61% |
| 2014-01-30 | 5.12 | 5.22 | 4.73 | 4.99 | 761578手 | 37813万 | -0.10 | -1.97% |
| 2013-12-31 | 5.33 | 5.55 | 4.99 | 5.09 | 1041911手 | 54904万 | -0.42 | -7.62% |
| 2013-11-29 | 5.47 | 5.64 | 5.06 | 5.51 | 1098930手 | 59331万 | 0.01 | 0.18% |
| 2013-10-31 | 5.96 | 6.37 | 5.43 | 5.50 | 1605743手 | 96160万 | -0.45 | -7.56% |
| 2013-09-30 | 6.39 | 6.73 | 5.78 | 5.95 | 2113440手 | 132932万 | -0.47 | -7.32% |
| 2013-08-30 | 5.11 | 6.82 | 5.11 | 6.42 | 4380229手 | 266534万 | 1.29 | 25.15% |
| 2013-07-31 | 5.09 | 5.51 | 4.93 | 5.13 | 1500437手 | 78719万 | 0.15 | 3.01% |
| 2013-06-28 | 6.80 | 6.81 | 4.73 | 4.98 | 947045手 | 55627万 | -1.85 | -27.09% |
| 2013-05-31 | 6.44 | 7.07 | 6.23 | 6.83 | 1842174手 | 121943万 | 0.30 | 4.59% |
| 2013-04-26 | 7.22 | 7.60 | 6.21 | 6.53 | 1010027手 | 69549万 | -0.72 | -9.93% |
| 2013-03-29 | 8.09 | 8.09 | 7.20 | 7.25 | 1165012手 | 89370万 | -0.88 | -10.82% |
| 2013-02-28 | 8.32 | 8.67 | 7.93 | 8.13 | 1561555手 | 130012万 | -0.30 | -3.56% |
| 2013-01-31 | 8.26 | 8.82 | 7.95 | 8.43 | 2610184手 | 217475万 | 0.23 | 2.81% |
| 2012-12-31 | 7.35 | 8.42 | 6.75 | 8.20 | 2237329手 | 175063万 | 0.78 | 10.51% |
| 2012-11-30 | 8.42 | 9.05 | 7.22 | 7.42 | 1613714手 | 133180万 | -0.94 | -11.24% |
| 2012-10-31 | 9.48 | 9.79 | 8.20 | 8.36 | 2620217手 | 237242万 | -1.26 | -13.10% |
| 2012-09-28 | 7.80 | 10.18 | 7.72 | 9.62 | 6102514手 | 558135万 | 2.02 | 26.58% |
| 2012-08-31 | 7.90 | 8.44 | 7.50 | 7.60 | 1432062手 | 114949万 | -0.30 | -3.80% |
| 2012-07-31 | 8.18 | 8.47 | 7.58 | 7.90 | 1116708手 | 88938万 | -0.10 | -1.25% |
| 2012-06-29 | 9.00 | 9.35 | 7.68 | 8.00 | 1360518手 | 118210万 | -1.02 | -11.31% |
| 2012-05-31 | 9.64 | 10.20 | 8.70 | 9.02 | 1625859手 | 153322万 | -0.39 | -4.14% |
| 2012-04-27 | 8.80 | 9.79 | 8.60 | 9.41 | 1129166手 | 106267万 | 0.61 | 6.93% |
| 2012-03-30 | 10.35 | 10.85 | 8.66 | 8.80 | 2379834手 | 243497万 | -2.09 | -19.19% |
| 2012-02-29 | 10.01 | 11.32 | 9.60 | 10.89 | 2889386手 | 298649万 | 0.88 | 8.79% |
| 2012-01-31 | 8.05 | 10.52 | 7.50 | 10.01 | 1929588手 | 177763万 | 2.08 | 26.23% |
| 2011-12-30 | 10.55 | 10.83 | 7.53 | 7.93 | 1278429手 | 112944万 | -2.26 | -22.18% |
| 2011-11-30 | 10.82 | 11.99 | 10.08 | 10.19 | 1792420手 | 200504万 | -0.81 | -7.36% |
| 2011-10-31 | 11.13 | 11.66 | 9.81 | 11.00 | 1498774手 | 164660万 | -0.05 | -0.45% |
| 2011-09-30 | 14.25 | 14.30 | 10.78 | 11.05 | 1632124手 | 210536万 | -3.18 | -22.35% |
| 2011-08-31 | 14.61 | 16.46 | 13.94 | 14.23 | 4855646手 | 743050万 | -0.34 | -2.33% |
| 2011-07-29 | 13.52 | 16.75 | 13.40 | 14.57 | 4786092手 | 738517万 | 1.08 | 8.01% |
| 2011-06-30 | 13.21 | 14.20 | 12.80 | 13.49 | 1520554手 | 204313万 | 0.19 | 1.43% |
| 2011-05-31 | 16.30 | 16.30 | 12.98 | 13.30 | 1973925手 | 286671万 | -3.10 | -18.90% |
| 2011-04-29 | 16.65 | 18.14 | 16.00 | 16.40 | 4531064手 | 778820万 | 0.10 | 0.61% |
| 2011-03-31 | 17.50 | 18.30 | 15.43 | 16.30 | 5447639手 | 934393万 | -1.19 | -6.80% |
| 2011-02-28 | 14.65 | 18.64 | 14.08 | 17.49 | 4217701手 | 698763万 | 2.69 | 18.18% |
| 2011-01-31 | 18.73 | 19.45 | 13.03 | 14.80 | 3763626手 | 589377万 | -3.78 | -20.34% |
| 2010-12-31 | 19.85 | 21.26 | 16.56 | 18.58 | 7585898手 | 1461078万 | -0.91 | -4.67% |
| 2010-11-30 | 17.03 | 23.55 | 16.70 | 19.49 | 15794990手 | 3163262万 | 2.80 | 16.78% |
| 2010-10-29 | 10.80 | 16.69 | 10.40 | 16.69 | 9405558手 | 1191285万 | 6.39 | 62.04% |
| 2010-09-30 | 9.20 | 10.59 | 8.52 | 10.30 | 4943398手 | 472130万 | 1.16 | 12.69% |
| 2010-08-31 | 8.34 | 9.88 | 8.34 | 9.14 | 4243846手 | 388741万 | 0.80 | 9.59% |
| 2010-07-30 | 7.62 | 8.62 | 6.83 | 8.34 | 2674328手 | 208283万 | 0.72 | 9.45% |
2319.12 (1.00%)
19664.10 -1.06%
