| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-05-25 | 2.48 | 2.50 | 2.34 | 2.36 | 3486753手 | 84349万 | -0.11 | -4.45% |
| 2020-04-30 | 2.64 | 2.86 | 2.42 | 2.47 | 6301723手 | 169143万 | -0.18 | -6.79% |
| 2020-03-31 | 2.75 | 3.08 | 2.59 | 2.65 | 8243873手 | 234154万 | -0.10 | -3.64% |
| 2020-02-28 | 2.86 | 3.03 | 2.60 | 2.75 | 6756769手 | 192748万 | -0.43 | -13.52% |
| 2020-01-23 | 3.41 | 3.76 | 3.15 | 3.18 | 4560398手 | 159866万 | -0.21 | -6.20% |
| 2019-12-31 | 3.20 | 3.49 | 3.18 | 3.39 | 5042849手 | 168532万 | 0.17 | 5.28% |
| 2019-11-29 | 3.58 | 3.63 | 3.11 | 3.22 | 2929488手 | 96539万 | -0.39 | -10.80% |
| 2019-10-31 | 3.77 | 3.91 | 3.51 | 3.61 | 2195824手 | 81631万 | -0.14 | -3.73% |
| 2019-09-30 | 3.66 | 4.07 | 3.66 | 3.75 | 3566629手 | 136891万 | 0.08 | 2.18% |
| 2019-08-30 | 3.76 | 3.84 | 3.47 | 3.67 | 2967467手 | 108399万 | -0.12 | -3.17% |
| 2019-07-31 | 4.28 | 4.36 | 3.73 | 3.79 | 3851271手 | 154738万 | -0.43 | -10.19% |
| 2019-06-28 | 4.24 | 4.45 | 3.96 | 4.22 | 4495057手 | 187607万 | -0.06 | -1.40% |
| 2019-05-31 | 4.18 | 4.45 | 3.86 | 4.28 | 4502741手 | 186726万 | -0.05 | -1.16% |
| 2019-04-30 | 4.56 | 5.17 | 4.27 | 4.33 | 8747362手 | 422359万 | -0.22 | -4.83% |
| 2019-03-29 | 4.31 | 5.25 | 4.22 | 4.55 | 9725669手 | 455650万 | 0.27 | 6.31% |
| 2019-02-28 | 3.69 | 4.52 | 3.62 | 4.28 | 4085781手 | 169367万 | 0.60 | 16.30% |
| 2019-01-31 | 3.67 | 4.04 | 3.50 | 3.68 | 3552239手 | 134122万 | 0.05 | 1.38% |
| 2018-12-28 | 4.07 | 4.22 | 3.60 | 3.63 | 2938685手 | 116101万 | -0.34 | -8.56% |
| 2018-11-30 | 4.70 | 5.03 | 3.85 | 3.97 | 3682057手 | 162837万 | -0.78 | -16.42% |
| 2018-10-31 | 5.57 | 5.83 | 4.41 | 4.75 | 3038083手 | 153020万 | -0.89 | -15.78% |
| 2018-09-28 | 4.68 | 5.77 | 4.65 | 5.64 | 3909754手 | 208288万 | 0.93 | 19.75% |
| 2018-08-31 | 4.36 | 5.05 | 4.03 | 4.71 | 4386035手 | 203224万 | 0.30 | 6.80% |
| 2018-07-31 | 4.47 | 4.56 | 3.94 | 4.41 | 2367777手 | 100023万 | -0.08 | -1.78% |
| 2018-06-29 | 4.59 | 4.94 | 3.79 | 4.49 | 3390224手 | 150864万 | -0.18 | -3.85% |
| 2018-05-31 | 3.82 | 5.77 | 3.59 | 4.67 | 8793200手 | 419076万 | 0.85 | 22.25% |
| 2018-04-27 | 4.08 | 4.28 | 3.77 | 3.82 | 2722157手 | 109515万 | -0.26 | -6.37% |
| 2018-03-30 | 4.50 | 4.63 | 4.01 | 4.08 | 2910625手 | 126938万 | -0.46 | -10.13% |
| 2018-02-28 | 5.14 | 5.16 | 4.26 | 4.54 | 1275991手 | 58421万 | -0.60 | -11.67% |
| 2018-01-31 | 5.80 | 6.41 | 5.10 | 5.14 | 2375861手 | 138022万 | -0.66 | -11.38% |
| 2017-12-29 | 5.72 | 6.15 | 5.22 | 5.80 | 1249628手 | 71404万 | 0.06 | 1.04% |
| 2017-11-30 | 6.48 | 6.65 | 5.72 | 5.74 | 1200497手 | 75492万 | -0.76 | -11.69% |
| 2017-10-31 | 6.90 | 6.99 | 6.47 | 6.50 | 818341手 | 54945万 | -0.41 | -5.93% |
| 2017-09-29 | 7.21 | 7.70 | 6.81 | 6.91 | 2392207手 | 173902万 | -0.30 | -4.16% |
| 2017-08-31 | 7.00 | 8.19 | 6.48 | 7.21 | 3488384手 | 251294万 | 0.21 | 3.00% |
| 2017-07-31 | 6.48 | 7.24 | 6.35 | 7.00 | 2983165手 | 203932万 | 0.52 | 8.03% |
| 2017-06-30 | 7.70 | 7.90 | 6.37 | 6.48 | 3337860手 | 236340万 | -1.29 | -16.60% |
| 2017-05-31 | 7.54 | 9.68 | 7.14 | 7.77 | 9761541手 | 811651万 | 0.29 | 3.88% |
| 2017-04-28 | 7.23 | 7.84 | 6.61 | 7.48 | 1174722手 | 85779万 | 0.26 | 3.60% |
| 2017-03-31 | 7.20 | 7.83 | 7.10 | 7.22 | 1863693手 | 139302万 | 0.00 | 0.00% |
| 2017-02-28 | 7.25 | 7.69 | 6.93 | 7.22 | 1015281手 | 73986万 | -0.04 | -0.55% |
| 2017-01-26 | 7.66 | 7.97 | 6.58 | 7.26 | 1380030手 | 102085万 | -0.27 | -3.59% |
| 2016-12-30 | 6.75 | 7.53 | 6.37 | 7.53 | 1664327手 | 116881万 | 0.70 | 10.25% |
| 2016-11-24 | 6.25 | 7.20 | 6.13 | 6.83 | 1491516手 | 98833万 | 0.59 | 9.46% |
| 2016-10-31 | 6.43 | 6.83 | 6.20 | 6.24 | 1380791手 | 89121万 | -0.06 | -0.95% |
| 2016-09-30 | 5.65 | 6.87 | 5.65 | 6.30 | 740868手 | 46891万 | 0.92 | 17.10% |
| 2016-02-19 | 4.94 | 5.57 | 4.70 | 5.38 | 822354手 | 42339万 | 0.43 | 8.69% |
| 2016-01-29 | 7.41 | 7.50 | 4.65 | 4.95 | 1847886手 | 107205万 | -2.56 | -34.09% |
| 2015-12-31 | 8.01 | 8.24 | 7.25 | 7.51 | 3964337手 | 309444万 | -0.46 | -5.77% |
| 2015-11-30 | 6.71 | 9.88 | 6.60 | 7.97 | 8326453手 | 675282万 | 1.04 | 15.01% |
| 2015-10-30 | 6.34 | 7.58 | 6.21 | 6.93 | 5961604手 | 413105万 | 0.83 | 13.61% |
| 2015-09-30 | 6.75 | 7.20 | 5.10 | 6.10 | 7462763手 | 467426万 | -0.98 | -13.84% |
| 2015-08-31 | 6.15 | 7.92 | 5.07 | 7.08 | 7785717手 | 536396万 | 0.66 | 10.28% |
| 2015-07-31 | 9.00 | 9.50 | 4.46 | 6.42 | 7373692手 | 500927万 | -2.92 | -31.26% |
| 2015-06-30 | 9.20 | 13.10 | 8.06 | 9.34 | 7248527手 | 796578万 | 0.14 | 1.52% |
| 2015-05-29 | 8.98 | 10.72 | 8.48 | 9.20 | 5064217手 | 487361万 | 0.48 | 5.33% |
| 2015-04-30 | 7.16 | 10.14 | 7.00 | 9.00 | 5108895手 | 425891万 | 1.83 | 25.52% |
| 2015-03-31 | 6.12 | 7.38 | 6.06 | 7.17 | 3785855手 | 254497万 | 1.01 | 16.53% |
| 2015-02-27 | 5.96 | 6.20 | 5.71 | 6.11 | 740303手 | 43927万 | 0.08 | 1.33% |
| 2015-01-30 | 5.75 | 6.25 | 5.56 | 6.03 | 1643133手 | 98165万 | 0.27 | 4.69% |
| 2014-12-31 | 6.41 | 6.78 | 5.67 | 5.76 | 2317124手 | 144964万 | -0.67 | -10.42% |
| 2014-11-28 | 6.00 | 6.65 | 5.95 | 6.43 | 2219462手 | 139631万 | 0.45 | 7.53% |
| 2014-10-30 | 6.46 | 6.51 | 5.61 | 5.98 | 1427043手 | 87522万 | -0.11 | -1.68% |
| 2014-09-30 | 6.15 | 6.66 | 6.08 | 6.55 | 2535329手 | 161927万 | 0.37 | 5.99% |
| 2014-08-29 | 5.72 | 6.19 | 5.50 | 6.18 | 2706671手 | 156511万 | 0.27 | 4.70% |
| 2014-07-31 | 5.42 | 6.01 | 5.08 | 5.75 | 2329968手 | 128460万 | 0.40 | 7.48% |
| 2014-06-30 | 5.31 | 6.37 | 5.20 | 5.35 | 4050349手 | 229684万 | 0.04 | 0.75% |
| 2014-05-30 | 4.66 | 5.64 | 4.51 | 5.31 | 2391721手 | 123778万 | 0.65 | 13.95% |
| 2014-04-30 | 4.51 | 5.46 | 4.39 | 4.66 | 2985078手 | 149707万 | 0.15 | 3.33% |
| 2014-03-31 | 4.91 | 5.25 | 4.42 | 4.51 | 1863721手 | 90281万 | -0.48 | -9.62% |
| 2014-02-28 | 4.36 | 5.53 | 4.29 | 4.99 | 2620578手 | 128634万 | 0.62 | 14.19% |
| 2014-01-30 | 4.36 | 4.46 | 4.00 | 4.37 | 1239903手 | 52528万 | 0.03 | 0.69% |
| 2013-12-31 | 5.15 | 5.24 | 4.16 | 4.34 | 2195654手 | 104216万 | -1.04 | -19.33% |
| 2013-11-29 | 4.45 | 5.85 | 4.16 | 5.38 | 7951415手 | 391554万 | 0.59 | 12.32% |
| 2013-10-31 | 3.90 | 4.97 | 3.68 | 4.79 | 2004260手 | 88272万 | 0.89 | 22.82% |
| 2013-09-30 | 4.00 | 4.29 | 3.84 | 3.90 | 1341350手 | 54773万 | -0.08 | -2.01% |
| 2013-08-30 | 3.66 | 4.06 | 3.59 | 3.98 | 1506840手 | 57959万 | 0.33 | 9.04% |
| 2013-07-31 | 3.34 | 3.84 | 3.23 | 3.65 | 1075553手 | 38012万 | 0.35 | 10.61% |
| 2013-06-28 | 4.58 | 4.59 | 3.21 | 3.30 | 617737手 | 24539万 | -1.29 | -28.11% |
| 2013-05-31 | 4.18 | 4.66 | 4.15 | 4.59 | 881682手 | 39156万 | 0.41 | 9.81% |
| 2013-04-26 | 4.59 | 4.74 | 4.14 | 4.18 | 759034手 | 34201万 | -0.41 | -8.93% |
| 2013-03-29 | 4.81 | 5.20 | 4.54 | 4.59 | 1371452手 | 66240万 | -0.25 | -5.17% |
| 2013-02-28 | 4.90 | 5.10 | 4.67 | 4.84 | 1114646手 | 54452万 | -0.02 | -0.41% |
| 2013-01-31 | 4.69 | 5.15 | 4.62 | 4.86 | 1536316手 | 74637万 | 0.19 | 4.07% |
| 2012-12-31 | 4.23 | 4.90 | 4.01 | 4.67 | 1363186手 | 61829万 | 0.45 | 10.66% |
| 2012-11-30 | 4.93 | 5.12 | 4.16 | 4.22 | 503778手 | 23978万 | -0.74 | -14.92% |
| 2012-10-31 | 5.01 | 5.34 | 4.85 | 4.96 | 864795手 | 44501万 | -0.05 | -1.00% |
| 2012-09-28 | 4.79 | 5.42 | 4.72 | 5.01 | 938752手 | 48050万 | 0.22 | 4.59% |
| 2012-08-31 | 5.08 | 5.46 | 4.72 | 4.79 | 783588手 | 40513万 | -0.35 | -6.81% |
| 2012-07-31 | 5.73 | 5.84 | 4.83 | 5.14 | 755690手 | 40278万 | -0.55 | -9.67% |
| 2012-06-29 | 6.74 | 6.78 | 5.53 | 5.69 | 544954手 | 33747万 | -1.03 | -15.33% |
| 2012-05-31 | 6.92 | 7.14 | 6.27 | 6.72 | 1583396手 | 107782万 | -0.07 | -1.03% |
| 2012-04-27 | 6.64 | 7.75 | 6.46 | 6.79 | 1956839手 | 139464万 | 0.15 | 2.26% |
| 2012-03-30 | 8.03 | 8.65 | 6.51 | 6.64 | 3425826手 | 276566万 | -1.32 | -16.58% |
| 2012-02-29 | 6.07 | 8.44 | 6.02 | 7.96 | 6299921手 | 488345万 | 1.72 | 27.56% |
| 2012-01-31 | 6.48 | 7.20 | 5.66 | 6.24 | 1596433手 | 106151万 | -0.20 | -3.11% |
| 2011-12-30 | 8.10 | 8.22 | 6.00 | 6.44 | 1251683手 | 86227万 | -1.38 | -17.65% |
| 2011-11-30 | 9.40 | 9.88 | 7.74 | 7.82 | 2366721手 | 216394万 | -1.73 | -18.11% |
| 2011-10-31 | 10.88 | 11.21 | 8.88 | 9.55 | 1541607手 | 150468万 | -1.26 | -11.66% |
| 2011-09-30 | 12.37 | 12.37 | 10.62 | 10.81 | 1481302手 | 171548万 | -1.66 | -13.31% |
| 2011-08-31 | 12.24 | 13.51 | 10.88 | 12.47 | 4717791手 | 597525万 | 0.30 | 2.46% |
| 2011-07-29 | 12.23 | 13.87 | 11.88 | 12.17 | 4208593手 | 543386万 | 0.01 | 0.08% |
| 2011-06-30 | 11.59 | 12.45 | 10.82 | 12.16 | 2545868手 | 300629万 | 0.51 | 4.38% |
| 2011-05-31 | 15.05 | 15.69 | 11.00 | 11.65 | 3445263手 | 481793万 | -3.40 | -22.59% |
| 2011-04-29 | 12.72 | 17.96 | 12.54 | 15.05 | 4250317手 | 659947万 | 2.36 | 18.60% |
| 2011-03-31 | 12.47 | 14.47 | 12.05 | 12.69 | 4962446手 | 659931万 | 0.24 | 1.93% |
| 2011-02-28 | 9.55 | 12.70 | 9.22 | 12.45 | 3246714手 | 359324万 | 2.95 | 31.05% |
| 2011-01-31 | 9.41 | 9.79 | 8.26 | 9.50 | 1574348手 | 143740万 | 0.18 | 1.93% |
| 2010-12-31 | 10.08 | 10.83 | 8.92 | 9.32 | 2159974手 | 219674万 | -0.85 | -8.36% |
| 2010-11-30 | 10.63 | 11.87 | 9.58 | 10.17 | 3953256手 | 426686万 | -0.40 | -3.78% |
| 2010-10-29 | 10.13 | 11.48 | 9.42 | 10.57 | 2880014手 | 300456万 | 0.53 | 5.28% |
| 2010-09-30 | 10.50 | 11.19 | 9.66 | 10.04 | 2989162手 | 314733万 | -0.46 | -4.38% |
| 2010-08-31 | 9.19 | 10.70 | 8.93 | 10.50 | 3702191手 | 357443万 | 1.25 | 13.51% |
| 2010-07-30 | 7.67 | 9.30 | 6.96 | 9.25 | 2779016手 | 228205万 | 1.48 | 19.05% |
| 2010-06-30 | 9.60 | 9.72 | 7.56 | 7.77 | 1621051手 | 148998万 | -1.97 | -20.23% |
| 2010-05-31 | 9.95 | 10.81 | 8.42 | 9.74 | 3812992手 | 371228万 | -0.35 | -3.47% |
2319.12 (1.00%)
19664.10 -1.06%
