| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-10-15 | 3.91 | 3.98 | 3.68 | 3.69 | 987469手 | 37637万 | -0.19 | -4.90% |
| 2021-09-30 | 4.08 | 4.51 | 3.84 | 3.88 | 5780147手 | 245088万 | -0.16 | -3.96% |
| 2021-08-31 | 3.78 | 4.10 | 3.73 | 4.04 | 4534244手 | 177858万 | 0.23 | 6.04% |
| 2021-07-30 | 3.87 | 4.10 | 3.68 | 3.81 | 4134206手 | 160868万 | -0.07 | -1.80% |
| 2021-06-30 | 4.01 | 4.02 | 3.74 | 3.88 | 1970703手 | 76916万 | -0.12 | -3.00% |
| 2021-05-31 | 4.02 | 4.22 | 3.93 | 4.00 | 2367733手 | 96388万 | -0.03 | -0.74% |
| 2021-04-30 | 4.19 | 4.22 | 3.87 | 4.03 | 2990119手 | 120911万 | -0.11 | -2.66% |
| 2021-03-31 | 3.76 | 4.17 | 3.70 | 4.14 | 3061107手 | 120453万 | 0.41 | 10.99% |
| 2021-02-26 | 3.58 | 3.84 | 3.42 | 3.73 | 1171218手 | 42695万 | 0.13 | 3.61% |
| 2021-01-29 | 3.78 | 3.84 | 3.58 | 3.60 | 1704614手 | 63339万 | -0.18 | -4.76% |
| 2020-12-31 | 4.07 | 4.09 | 3.68 | 3.78 | 1520804手 | 58872万 | -0.25 | -6.20% |
| 2020-11-30 | 3.92 | 4.13 | 3.86 | 4.03 | 2100886手 | 84513万 | 0.12 | 3.07% |
| 2020-10-30 | 4.23 | 4.48 | 3.91 | 3.91 | 1845936手 | 77842万 | -0.27 | -6.46% |
| 2020-09-30 | 4.70 | 4.71 | 4.16 | 4.18 | 3082786手 | 136468万 | -0.50 | -10.68% |
| 2020-08-31 | 4.71 | 5.35 | 4.38 | 4.68 | 10149799手 | 489867万 | 0.04 | 0.86% |
| 2020-07-31 | 3.85 | 5.26 | 3.82 | 4.64 | 11864476手 | 545947万 | 0.78 | 20.21% |
| 2020-06-30 | 3.71 | 3.99 | 3.70 | 3.86 | 2118011手 | 81154万 | 0.16 | 4.32% |
| 2020-05-29 | 3.83 | 4.06 | 3.68 | 3.70 | 1465572手 | 56822万 | -0.18 | -4.64% |
| 2020-04-30 | 4.17 | 4.31 | 3.71 | 3.88 | 4825383手 | 194859万 | -0.30 | -7.18% |
| 2020-03-31 | 4.01 | 4.74 | 3.72 | 4.18 | 8334728手 | 351066万 | 0.32 | 8.29% |
| 2020-02-28 | 3.38 | 4.30 | 3.18 | 3.86 | 3830085手 | 144868万 | 0.10 | 2.66% |
| 2020-01-23 | 4.09 | 4.12 | 3.73 | 3.76 | 1271705手 | 50801万 | -0.30 | -7.39% |
| 2019-12-31 | 3.90 | 4.07 | 3.76 | 4.06 | 1301711手 | 50951万 | 0.19 | 4.91% |
| 2019-11-29 | 3.94 | 4.01 | 3.73 | 3.87 | 956372手 | 37194万 | -0.09 | -2.27% |
| 2019-10-31 | 4.20 | 4.30 | 3.95 | 3.96 | 1005339手 | 41922万 | -0.23 | -5.49% |
| 2019-09-30 | 4.28 | 4.58 | 4.13 | 4.19 | 1546518手 | 67903万 | -0.09 | -2.10% |
| 2019-08-30 | 4.40 | 4.43 | 4.04 | 4.28 | 1253176手 | 53493万 | -0.15 | -3.39% |
| 2019-07-31 | 4.73 | 4.79 | 4.20 | 4.43 | 1921745手 | 86045万 | -0.22 | -4.73% |
| 2019-06-28 | 4.85 | 4.90 | 4.48 | 4.65 | 2848490手 | 134599万 | -0.25 | -5.10% |
| 2019-05-31 | 4.49 | 5.13 | 4.14 | 4.90 | 3569839手 | 165049万 | 0.31 | 6.75% |
| 2019-04-30 | 5.10 | 5.61 | 4.49 | 4.59 | 4556423手 | 237172万 | -0.47 | -9.29% |
| 2019-03-29 | 4.20 | 5.79 | 4.14 | 5.06 | 10302210手 | 509472万 | 0.86 | 20.48% |
| 2019-02-28 | 3.62 | 4.36 | 3.60 | 4.20 | 2382288手 | 95488万 | 0.61 | 16.99% |
| 2019-01-31 | 3.58 | 3.90 | 3.51 | 3.59 | 1492204手 | 55709万 | 0.03 | 0.84% |
| 2018-12-28 | 3.88 | 4.10 | 3.50 | 3.56 | 1990437手 | 77176万 | -0.27 | -7.05% |
| 2018-11-30 | 3.71 | 4.03 | 3.65 | 3.83 | 2173090手 | 83501万 | 0.18 | 4.93% |
| 2018-10-31 | 3.87 | 3.90 | 3.31 | 3.65 | 1379086手 | 49528万 | -0.30 | -7.59% |
| 2018-09-28 | 3.93 | 4.20 | 3.62 | 3.95 | 2108601手 | 82667万 | 0.00 | 0.00% |
| 2018-08-31 | 4.45 | 4.65 | 3.92 | 3.95 | 2956960手 | 128591万 | -0.44 | -10.02% |
| 2018-07-31 | 4.03 | 4.61 | 3.73 | 4.39 | 2538497手 | 107106万 | 0.37 | 9.20% |
| 2018-06-29 | 5.77 | 5.77 | 3.90 | 4.02 | 1283308手 | 62796万 | -1.76 | -30.45% |
| 2018-05-31 | 6.12 | 6.24 | 5.71 | 5.78 | 1258378手 | 76658万 | -0.34 | -5.56% |
| 2018-04-27 | 6.48 | 6.65 | 6.04 | 6.12 | 1095403手 | 69328万 | -0.38 | -5.85% |
| 2018-03-30 | 6.69 | 6.83 | 6.25 | 6.50 | 1664876手 | 110444万 | -0.21 | -3.13% |
| 2018-02-28 | 6.86 | 6.92 | 6.15 | 6.71 | 1452486手 | 96241万 | -0.15 | -2.19% |
| 2018-01-31 | 6.94 | 7.42 | 6.82 | 6.86 | 3188544手 | 225581万 | -0.03 | -0.43% |
| 2017-12-29 | 6.97 | 7.26 | 6.70 | 6.89 | 2193899手 | 152868万 | -0.09 | -1.29% |
| 2017-11-30 | 7.63 | 7.63 | 6.84 | 6.98 | 2118626手 | 153000万 | -0.66 | -8.64% |
| 2017-10-31 | 8.33 | 8.58 | 7.43 | 7.64 | 1487978手 | 121131万 | -0.60 | -7.28% |
| 2017-09-29 | 7.96 | 8.85 | 7.95 | 8.24 | 3080842手 | 258138万 | 0.24 | 3.00% |
| 2017-08-31 | 7.73 | 8.12 | 7.49 | 8.00 | 2937646手 | 231212万 | 0.29 | 3.76% |
| 2017-07-31 | 8.03 | 8.21 | 6.90 | 7.71 | 3706550手 | 282443万 | 0.02 | 0.26% |
| 2017-06-30 | 6.82 | 7.84 | 6.58 | 7.69 | 3823091手 | 279999万 | 0.87 | 12.76% |
| 2017-05-31 | 8.27 | 8.37 | 6.61 | 6.82 | 2926913手 | 215994万 | -1.50 | -18.03% |
| 2017-04-28 | 9.62 | 10.13 | 7.92 | 8.32 | 3962303手 | 369987万 | -1.25 | -13.06% |
| 2017-03-31 | 9.91 | 10.24 | 9.50 | 9.57 | 4908439手 | 485627万 | -0.34 | -3.43% |
| 2017-02-28 | 10.08 | 10.88 | 9.80 | 9.91 | 4627883手 | 476065万 | -0.13 | -1.29% |
| 2017-01-26 | 10.03 | 10.65 | 9.39 | 10.04 | 3502245手 | 351043万 | 0.06 | 0.60% |
| 2016-12-30 | 10.25 | 10.28 | 8.98 | 9.98 | 4432345手 | 429669万 | 0.14 | 1.42% |
| 2016-11-23 | 9.58 | 10.02 | 9.35 | 9.84 | 4221443手 | 411029万 | 0.31 | 3.25% |
| 2016-10-31 | 9.29 | 10.58 | 9.29 | 9.53 | 5098034手 | 504656万 | 0.32 | 3.47% |
| 2016-09-30 | 8.98 | 11.15 | 8.67 | 9.21 | 11455830手 | 1149967万 | 0.23 | 2.56% |
| 2016-08-31 | 8.14 | 9.06 | 7.81 | 8.98 | 5897097手 | 495482万 | 0.78 | 9.51% |
| 2016-07-29 | 7.40 | 9.40 | 7.32 | 8.20 | 11230631手 | 981163万 | 0.83 | 11.26% |
| 2016-06-30 | 13.28 | 13.50 | 7.05 | 7.37 | 3563027手 | 278690万 | -5.85 | -44.25% |
| 2016-05-31 | 12.90 | 13.94 | 11.41 | 13.22 | 2377324手 | 301220万 | 0.31 | 2.40% |
| 2016-04-29 | 13.90 | 14.99 | 12.83 | 12.91 | 962958手 | 129060万 | -0.75 | -5.49% |
| 2015-10-19 | 11.94 | 14.23 | 11.79 | 13.66 | 1938495手 | 254923万 | 2.14 | 18.58% |
| 2015-09-30 | 12.33 | 12.75 | 10.23 | 11.52 | 3835511手 | 450207万 | -1.08 | -8.57% |
| 2015-08-31 | 14.10 | 18.97 | 11.10 | 12.60 | 6146521手 | 946976万 | -1.50 | -10.64% |
| 2015-07-31 | 20.39 | 21.56 | 10.79 | 14.10 | 7763764手 | 1222394万 | -5.89 | -29.46% |
| 2015-06-30 | 17.52 | 22.25 | 16.29 | 19.99 | 6774685手 | 1341756万 | 2.65 | 15.28% |
| 2015-05-29 | 16.25 | 19.77 | 14.70 | 17.34 | 4405326手 | 754053万 | 0.70 | 4.25% |
| 2015-04-30 | 15.30 | 17.66 | 15.06 | 16.45 | 6225416手 | 1018192万 | 1.59 | 10.70% |
| 2015-03-31 | 13.30 | 15.45 | 12.79 | 14.86 | 7151007手 | 995596万 | 0.92 | 6.93% |
| 2015-02-27 | 11.12 | 13.56 | 10.75 | 13.28 | 2937877手 | 359590万 | 1.81 | 16.07% |
| 2015-01-30 | 11.68 | 12.29 | 10.20 | 11.26 | 2559007手 | 289683万 | -0.38 | -3.27% |
| 2014-12-31 | 11.81 | 13.20 | 10.98 | 11.64 | 5415983手 | 651454万 | -0.07 | -0.60% |
| 2014-11-28 | 9.74 | 12.50 | 9.20 | 11.71 | 3704277手 | 394446万 | 1.92 | 19.61% |
| 2014-10-30 | 9.58 | 9.88 | 8.73 | 9.79 | 1887991手 | 176772万 | -0.14 | -1.47% |
| 2014-09-30 | 7.61 | 9.60 | 7.58 | 9.50 | 3103249手 | 269560万 | 1.89 | 24.84% |
| 2014-08-29 | 7.64 | 8.05 | 7.49 | 7.61 | 2428375手 | 188481万 | 0.14 | 1.83% |
| 2014-07-31 | 7.21 | 7.69 | 7.16 | 7.66 | 1910866手 | 142154万 | 0.46 | 6.39% |
| 2014-06-30 | 7.30 | 7.42 | 6.96 | 7.20 | 841197手 | 60751万 | -0.10 | -1.37% |
| 2014-05-30 | 7.40 | 7.59 | 7.04 | 7.30 | 1198547手 | 88420万 | -0.15 | -2.01% |
| 2014-04-30 | 7.15 | 7.78 | 7.01 | 7.45 | 1846686手 | 137714万 | 0.30 | 4.20% |
| 2014-03-31 | 7.50 | 7.86 | 6.67 | 7.15 | 1884065手 | 138432万 | -0.41 | -5.42% |
| 2014-02-28 | 7.51 | 8.09 | 7.34 | 7.56 | 1644089手 | 128657万 | 0.06 | 0.80% |
| 2014-01-30 | 8.31 | 8.37 | 7.21 | 7.50 | 1471166手 | 114027万 | -0.82 | -9.86% |
| 2013-12-31 | 8.30 | 9.32 | 8.03 | 8.32 | 3881189手 | 340507万 | -0.20 | -2.35% |
| 2013-11-29 | 8.46 | 8.74 | 7.73 | 8.52 | 3150851手 | 262206万 | 0.14 | 1.67% |
| 2013-10-31 | 7.90 | 9.45 | 7.85 | 8.38 | 3962180手 | 339577万 | 0.44 | 5.54% |
| 2013-09-30 | 7.75 | 8.90 | 7.73 | 7.94 | 2911796手 | 238588万 | 0.16 | 2.06% |
| 2013-08-30 | 6.95 | 8.46 | 6.83 | 7.78 | 5538183手 | 440048万 | 0.94 | 13.74% |
| 2013-07-31 | 6.82 | 7.18 | 6.42 | 6.84 | 1989995手 | 136196万 | 0.09 | 1.33% |
| 2013-06-28 | 8.22 | 8.28 | 6.20 | 6.75 | 1218516手 | 89615万 | -1.55 | -18.68% |
| 2013-05-31 | 11.22 | 12.91 | 8.29 | 8.30 | 1537368手 | 181883万 | -2.87 | -25.69% |
| 2013-04-26 | 12.35 | 12.70 | 11.15 | 11.17 | 1057710手 | 126448万 | -1.14 | -9.26% |
| 2013-03-29 | 13.00 | 13.49 | 12.20 | 12.31 | 2686128手 | 344189万 | -0.77 | -5.89% |
| 2013-02-28 | 12.60 | 13.13 | 12.13 | 13.08 | 1615454手 | 203760万 | 0.49 | 3.89% |
| 2013-01-31 | 11.80 | 13.39 | 11.08 | 12.59 | 3496644手 | 425557万 | 0.89 | 7.61% |
| 2012-12-31 | 10.28 | 11.82 | 9.35 | 11.70 | 2734175手 | 303321万 | 1.40 | 13.59% |
| 2012-11-30 | 10.78 | 11.15 | 9.88 | 10.30 | 1606493手 | 170593万 | -0.38 | -3.56% |
| 2012-10-31 | 10.43 | 11.30 | 10.18 | 10.68 | 1351345手 | 146001万 | 0.28 | 2.69% |
| 2012-09-28 | 10.89 | 11.75 | 9.87 | 10.40 | 1217143手 | 133746万 | -0.54 | -4.94% |
| 2012-08-31 | 11.15 | 11.96 | 10.64 | 10.94 | 1316410手 | 149751万 | -0.13 | -1.17% |
| 2012-07-31 | 12.67 | 12.75 | 11.02 | 11.07 | 1478227手 | 173883万 | -1.52 | -12.07% |
| 2012-06-29 | 14.60 | 14.85 | 12.28 | 12.59 | 1837398手 | 250729万 | -1.93 | -13.29% |
| 2012-05-31 | 14.46 | 15.10 | 13.38 | 14.52 | 2749858手 | 396635万 | 0.26 | 1.82% |
| 2012-04-27 | 13.60 | 15.01 | 13.41 | 14.26 | 2332106手 | 332856万 | 0.68 | 5.01% |
| 2012-03-30 | 14.57 | 16.42 | 13.31 | 13.58 | 5634012手 | 845373万 | -1.04 | -7.11% |
| 2012-02-29 | 13.53 | 15.55 | 13.15 | 14.62 | 4161265手 | 589432万 | 1.09 | 8.06% |
| 2012-01-31 | 13.55 | 13.59 | 11.91 | 13.53 | 1530532手 | 198567万 | 0.10 | 0.74% |
| 2011-12-30 | 14.50 | 14.80 | 12.27 | 13.43 | 2540475手 | 341317万 | -0.48 | -3.45% |
| 2011-11-30 | 14.23 | 15.98 | 13.24 | 13.91 | 2822992手 | 407916万 | -0.48 | -3.34% |
| 2011-10-31 | 12.08 | 14.45 | 11.80 | 14.39 | 2462861手 | 331114万 | 2.39 | 19.92% |
2319.12 (1.00%)
19664.10 -1.06%
