| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-04-14 | 5.28 | 6.77 | 5.23 | 6.38 | 4143025手 | 251420万 | 1.10 | 20.83% |
| 2021-03-31 | 5.09 | 6.24 | 4.98 | 5.28 | 6199965手 | 342506万 | 0.24 | 4.76% |
| 2021-02-26 | 5.48 | 5.58 | 4.44 | 5.04 | 3592286手 | 177389万 | -0.83 | -14.14% |
| 2021-01-29 | 7.28 | 9.00 | 5.77 | 5.87 | 11805710手 | 839498万 | -0.75 | -11.33% |
| 2020-12-31 | 5.82 | 6.62 | 5.26 | 6.62 | 3595852手 | 210007万 | 0.77 | 13.16% |
| 2020-11-30 | 5.30 | 6.36 | 5.30 | 5.85 | 4288265手 | 251556万 | 0.49 | 9.14% |
| 2020-10-30 | 5.46 | 6.06 | 5.33 | 5.36 | 2072515手 | 116846万 | -0.02 | -0.37% |
| 2020-09-30 | 5.55 | 6.28 | 5.13 | 5.38 | 5134004手 | 301953万 | -0.15 | -2.71% |
| 2020-08-31 | 5.05 | 6.11 | 5.05 | 5.53 | 4512939手 | 249055万 | 0.47 | 9.29% |
| 2020-07-31 | 4.57 | 5.25 | 4.51 | 5.06 | 2652644手 | 132450万 | 0.51 | 11.21% |
| 2020-06-30 | 4.75 | 4.90 | 4.51 | 4.55 | 896537手 | 42417万 | -0.19 | -4.01% |
| 2020-05-29 | 4.72 | 5.06 | 4.61 | 4.74 | 1132323手 | 54824万 | -0.01 | -0.21% |
| 2020-04-30 | 5.03 | 5.61 | 4.60 | 4.75 | 3013805手 | 158690万 | -0.26 | -5.19% |
| 2020-03-31 | 5.00 | 6.47 | 4.95 | 5.01 | 7181036手 | 410274万 | 0.09 | 1.83% |
| 2020-02-28 | 4.76 | 5.60 | 4.30 | 4.92 | 3849191手 | 198343万 | -0.37 | -6.99% |
| 2020-01-23 | 4.74 | 5.95 | 4.65 | 5.29 | 3621199手 | 195898万 | 0.56 | 11.84% |
| 2019-12-31 | 4.41 | 4.78 | 4.33 | 4.73 | 1234949手 | 56215万 | 0.32 | 7.26% |
| 2019-11-29 | 4.51 | 4.78 | 4.29 | 4.41 | 1172918手 | 52950万 | -0.06 | -1.34% |
| 2019-10-31 | 4.46 | 4.72 | 4.31 | 4.47 | 708354手 | 32343万 | 0.03 | 0.68% |
| 2019-09-30 | 4.68 | 5.13 | 4.44 | 4.44 | 1106566手 | 53735万 | -0.20 | -4.31% |
| 2019-08-30 | 4.63 | 4.87 | 4.07 | 4.64 | 988143手 | 44846万 | -0.01 | -0.21% |
| 2019-07-31 | 5.06 | 5.27 | 4.62 | 4.65 | 855486手 | 42327万 | -0.34 | -6.81% |
| 2019-06-28 | 4.91 | 5.20 | 4.78 | 4.99 | 1051728手 | 52726万 | 0.10 | 2.04% |
| 2019-05-31 | 5.10 | 5.25 | 4.68 | 4.89 | 1206421手 | 59313万 | -0.30 | -5.78% |
| 2019-04-30 | 5.52 | 6.80 | 5.10 | 5.19 | 4179422手 | 251295万 | -0.31 | -5.64% |
| 2019-03-29 | 5.26 | 6.30 | 5.19 | 5.50 | 5248346手 | 300444万 | 0.25 | 4.76% |
| 2019-02-28 | 4.34 | 5.64 | 4.34 | 5.25 | 2281338手 | 116078万 | 0.91 | 20.97% |
| 2019-01-31 | 4.15 | 5.33 | 4.00 | 4.34 | 3811439手 | 182937万 | 0.25 | 6.11% |
| 2018-12-28 | 4.27 | 4.96 | 3.97 | 4.09 | 1910704手 | 86258万 | -0.10 | -2.39% |
| 2018-11-30 | 3.82 | 4.51 | 3.81 | 4.19 | 1483439手 | 62624万 | 0.38 | 9.97% |
| 2018-10-31 | 4.41 | 4.44 | 3.50 | 3.81 | 517409手 | 19872万 | -0.63 | -14.19% |
| 2018-09-28 | 4.48 | 4.65 | 4.36 | 4.44 | 467780手 | 21040万 | -0.06 | -1.33% |
| 2018-08-31 | 5.21 | 5.56 | 4.50 | 4.50 | 1114997手 | 55296万 | -0.66 | -12.79% |
| 2018-07-31 | 5.13 | 5.43 | 4.79 | 5.16 | 1212353手 | 62672万 | 0.04 | 0.78% |
| 2018-06-29 | 5.74 | 5.74 | 4.65 | 5.12 | 764934手 | 40207万 | -0.64 | -11.11% |
| 2018-05-31 | 5.78 | 6.28 | 5.54 | 5.76 | 1183218手 | 70345万 | -0.03 | -0.52% |
| 2018-04-27 | 6.52 | 6.67 | 5.70 | 5.79 | 1306070手 | 79940万 | -0.68 | -10.51% |
| 2018-03-30 | 5.58 | 7.25 | 5.50 | 6.47 | 4329332手 | 282699万 | 0.87 | 15.54% |
| 2018-02-28 | 5.99 | 6.04 | 4.81 | 5.60 | 1127958手 | 61949万 | -0.40 | -6.67% |
| 2018-01-31 | 6.52 | 6.77 | 5.98 | 6.00 | 946073手 | 60650万 | -0.52 | -7.97% |
| 2017-12-29 | 6.90 | 7.08 | 6.22 | 6.52 | 1081847手 | 71527万 | -0.36 | -5.23% |
| 2017-11-30 | 7.53 | 7.64 | 6.77 | 6.88 | 1055361手 | 76532万 | -0.66 | -8.75% |
| 2017-10-31 | 8.98 | 9.12 | 7.40 | 7.54 | 1854490手 | 155772万 | -1.44 | -16.04% |
| 2017-09-29 | 7.80 | 9.72 | 7.76 | 8.98 | 6169787手 | 545954万 | 1.16 | 14.83% |
| 2017-08-31 | 7.64 | 8.20 | 7.51 | 7.82 | 3261164手 | 257754万 | 0.22 | 2.90% |
| 2017-07-31 | 8.07 | 8.57 | 7.09 | 7.60 | 2636403手 | 207981万 | -0.46 | -5.71% |
| 2017-06-30 | 7.60 | 8.98 | 7.31 | 8.06 | 2996195手 | 245004万 | -0.15 | -1.83% |
| 2017-05-26 | 9.16 | 9.95 | 7.57 | 8.21 | 1326364手 | 119402万 | -1.06 | -11.44% |
| 2017-04-28 | 10.54 | 12.44 | 8.76 | 9.27 | 2803650手 | 312737万 | -1.25 | -11.88% |
| 2017-03-31 | 11.16 | 11.57 | 10.45 | 10.52 | 1433438手 | 159603万 | -0.66 | -5.90% |
| 2017-02-28 | 10.82 | 11.46 | 10.75 | 11.18 | 848983手 | 94359万 | 0.36 | 3.33% |
| 2017-01-26 | 11.17 | 11.59 | 10.04 | 10.82 | 773695手 | 85700万 | -0.35 | -3.13% |
| 2016-12-30 | 11.91 | 11.98 | 10.83 | 11.17 | 932735手 | 105996万 | -0.74 | -6.21% |
| 2016-11-30 | 12.45 | 13.10 | 11.73 | 11.91 | 2070749手 | 258864万 | -0.50 | -4.03% |
| 2016-10-31 | 11.64 | 12.56 | 11.64 | 12.41 | 1042867手 | 127076万 | 0.84 | 7.26% |
| 2016-09-30 | 12.66 | 12.90 | 11.38 | 11.57 | 1145521手 | 140253万 | -1.12 | -8.83% |
| 2016-08-31 | 12.87 | 13.37 | 12.42 | 12.69 | 1884126手 | 241403万 | -0.21 | -1.63% |
| 2016-07-29 | 13.41 | 14.60 | 12.80 | 12.90 | 4484191手 | 620205万 | -0.54 | -4.02% |
| 2016-06-30 | 13.20 | 14.38 | 12.48 | 13.44 | 4943793手 | 665907万 | 0.25 | 1.90% |
| 2016-05-31 | 14.12 | 14.85 | 12.02 | 13.19 | 3628587手 | 481700万 | -0.85 | -6.05% |
| 2016-04-29 | 13.67 | 16.35 | 13.35 | 14.04 | 8209831手 | 1236654万 | 0.20 | 1.45% |
| 2016-03-31 | 12.08 | 14.52 | 11.50 | 13.84 | 6984354手 | 939650万 | 1.67 | 13.72% |
| 2016-02-29 | 11.39 | 15.40 | 11.01 | 12.17 | 5646203手 | 749803万 | 0.53 | 4.55% |
| 2016-01-29 | 16.60 | 16.63 | 10.12 | 11.64 | 4940207手 | 624247万 | -5.11 | -30.51% |
| 2015-12-31 | 16.53 | 18.01 | 15.48 | 16.75 | 6692159手 | 1142224万 | -0.12 | -0.71% |
| 2015-11-30 | 14.20 | 20.50 | 13.15 | 16.87 | 13914047手 | 2395409万 | 1.92 | 12.84% |
| 2015-10-30 | 11.20 | 16.28 | 10.69 | 14.95 | 13589933手 | 1978949万 | 4.76 | 46.71% |
| 2015-09-25 | 8.49 | 11.11 | 7.05 | 10.19 | 7304649手 | 677386万 | 1.55 | 17.94% |
| 2015-08-31 | 11.85 | 13.77 | 7.60 | 8.64 | 5726816手 | 675021万 | -2.14 | -19.85% |
| 2015-07-31 | 15.62 | 16.50 | 7.68 | 10.78 | 11576299手 | 1400354万 | -5.05 | -31.90% |
| 2015-06-30 | 16.28 | 21.49 | 12.95 | 15.83 | 9490046手 | 1756547万 | -0.45 | -2.76% |
| 2015-05-29 | 13.06 | 16.50 | 12.48 | 16.28 | 6306652手 | 909377万 | 1.95 | 14.93% |
| 2015-04-30 | 13.51 | 14.73 | 12.99 | 13.06 | 5995024手 | 837084万 | -0.30 | -2.25% |
| 2015-03-31 | 11.35 | 14.36 | 11.27 | 13.36 | 7290170手 | 915110万 | 2.19 | 19.47% |
| 2015-02-27 | 10.38 | 11.96 | 10.16 | 11.25 | 1779353手 | 194382万 | 0.83 | 7.94% |
| 2015-01-30 | 9.78 | 10.86 | 9.60 | 10.45 | 2184807手 | 225405万 | 0.67 | 6.85% |
| 2014-12-31 | 11.80 | 12.04 | 9.70 | 9.78 | 3036944手 | 341590万 | -2.07 | -17.47% |
| 2014-11-28 | 12.26 | 12.47 | 11.50 | 11.85 | 2009265手 | 241025万 | -0.67 | -5.35% |
| 2014-10-30 | 12.90 | 12.93 | 11.59 | 12.52 | 2831514手 | 348192万 | 0.65 | 5.43% |
| 2014-09-30 | 11.95 | 12.97 | 11.54 | 11.97 | 2951383手 | 359767万 | 0.15 | 1.27% |
| 2014-08-29 | 12.06 | 12.88 | 11.40 | 11.82 | 4843314手 | 576976万 | -0.03 | -0.24% |
| 2014-07-31 | 12.07 | 16.32 | 9.70 | 12.23 | 7105608手 | 886897万 | 0.14 | 1.16% |
| 2014-06-30 | 11.29 | 12.20 | 10.78 | 12.09 | 1266782手 | 144486万 | 0.81 | 7.18% |
| 2014-05-30 | 11.12 | 11.85 | 10.45 | 11.28 | 1130721手 | 126608万 | 0.16 | 1.44% |
| 2014-04-30 | 11.09 | 13.56 | 10.33 | 11.12 | 2908638手 | 350947万 | -0.01 | -0.09% |
| 2014-03-31 | 12.10 | 14.90 | 10.89 | 11.13 | 5542793手 | 694874万 | -1.44 | -11.46% |
| 2014-02-28 | 10.31 | 12.79 | 9.69 | 12.57 | 2029573手 | 230410万 | 2.21 | 21.33% |
| 2014-01-30 | 9.30 | 10.70 | 8.43 | 10.36 | 608012手 | 58942万 | 0.91 | 9.63% |
| 2013-12-31 | 9.43 | 10.45 | 9.01 | 9.45 | 617949手 | 60332万 | -0.27 | -2.78% |
| 2013-11-29 | 8.55 | 9.89 | 8.06 | 9.72 | 687355手 | 61361万 | 1.13 | 13.15% |
| 2013-10-31 | 10.44 | 10.45 | 8.20 | 8.59 | 1112553手 | 107764万 | -1.65 | -16.11% |
| 2013-09-30 | 8.64 | 10.26 | 8.64 | 10.24 | 1446962手 | 136802万 | 1.55 | 17.84% |
| 2013-08-30 | 8.74 | 9.87 | 8.55 | 8.69 | 1010824手 | 91948万 | 0.03 | 0.35% |
| 2013-07-31 | 8.29 | 10.36 | 8.20 | 8.66 | 1274265手 | 120057万 | 0.37 | 4.46% |
| 2013-06-28 | 10.72 | 10.99 | 8.00 | 8.29 | 1263327手 | 122538万 | -2.45 | -22.81% |
| 2013-05-31 | 7.99 | 11.80 | 7.71 | 10.74 | 1436031手 | 141532万 | 2.64 | 32.59% |
| 2013-04-26 | 7.70 | 9.20 | 7.65 | 8.10 | 1030061手 | 87387万 | 0.38 | 4.92% |
| 2013-03-29 | 6.90 | 8.10 | 6.80 | 7.72 | 1245902手 | 92054万 | 0.87 | 12.70% |
| 2013-02-28 | 6.81 | 7.50 | 6.50 | 6.85 | 1481179手 | 101956万 | 0.04 | 0.59% |
| 2013-01-31 | 5.18 | 6.81 | 5.13 | 6.81 | 1070228手 | 62854万 | 1.64 | 31.72% |
| 2012-12-31 | 4.63 | 5.26 | 4.45 | 5.17 | 430753手 | 21385万 | 0.54 | 11.66% |
| 2012-11-30 | 5.19 | 5.66 | 4.55 | 4.63 | 582131手 | 30551万 | -0.58 | -11.13% |
| 2012-10-31 | 5.18 | 5.91 | 5.07 | 5.21 | 722966手 | 39499万 | 0.01 | 0.19% |
| 2012-09-28 | 5.10 | 5.76 | 4.96 | 5.20 | 541751手 | 29275万 | 0.11 | 2.16% |
| 2012-08-31 | 5.00 | 6.00 | 4.91 | 5.09 | 601430手 | 32386万 | 0.09 | 1.80% |
| 2012-07-31 | 6.04 | 6.53 | 4.90 | 5.00 | 511977手 | 30002万 | -1.01 | -16.80% |
| 2012-06-29 | 6.99 | 7.08 | 5.85 | 6.01 | 465539手 | 30386万 | -0.98 | -14.02% |
| 2012-05-31 | 7.45 | 7.50 | 6.47 | 6.99 | 1011893手 | 72200万 | -0.35 | -4.77% |
| 2012-04-27 | 7.16 | 8.95 | 6.94 | 7.34 | 3260662手 | 254395万 | 0.15 | 2.09% |
| 2012-03-30 | 7.03 | 7.70 | 6.60 | 7.19 | 2430999手 | 176494万 | 0.16 | 2.28% |
| 2012-02-29 | 6.30 | 7.49 | 6.15 | 7.03 | 1989831手 | 137627万 | 0.71 | 11.23% |
| 2012-01-31 | 6.90 | 7.12 | 5.61 | 6.32 | 1294088手 | 83223万 | -0.56 | -8.14% |
| 2011-12-30 | 8.83 | 8.95 | 6.40 | 6.88 | 2965224手 | 226754万 | -1.64 | -19.25% |
| 2011-11-30 | 7.14 | 10.10 | 6.78 | 8.52 | 3835285手 | 340982万 | 1.29 | 17.84% |
| 2011-10-31 | 6.95 | 7.69 | 6.21 | 7.23 | 441462手 | 30613万 | 0.29 | 4.18% |
| 2011-09-30 | 8.55 | 8.55 | 6.86 | 6.94 | 694416手 | 53909万 | -1.56 | -18.35% |
| 2011-08-31 | 8.21 | 9.72 | 7.30 | 8.50 | 2701622手 | 243156万 | 0.29 | 3.53% |
| 2011-07-29 | 9.69 | 10.22 | 8.02 | 8.21 | 1058431手 | 92149万 | -1.48 | -15.27% |
| 2011-06-30 | 9.14 | 10.46 | 8.75 | 9.69 | 456395手 | 43160万 | 0.58 | 6.37% |
| 2011-05-31 | 10.90 | 10.95 | 8.89 | 9.11 | 376585手 | 39021万 | -1.82 | -16.65% |
| 2011-04-29 | 11.83 | 13.15 | 10.80 | 10.93 | 1262722手 | 150603万 | -0.89 | -7.53% |
2319.12 (1.00%)
19664.10 -1.06%
