| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-04-16 | 7.35 | 8.10 | 6.47 | 6.68 | 7417286手 | 539025万 | -0.82 | -10.93% |
| 2021-03-31 | 6.09 | 8.20 | 6.04 | 7.50 | 29316904手 | 2128895万 | 1.48 | 24.59% |
| 2021-02-26 | 5.81 | 6.18 | 5.28 | 6.02 | 2811315手 | 163143万 | 0.14 | 2.38% |
| 2021-01-29 | 6.02 | 6.60 | 5.52 | 5.88 | 5282607手 | 320032万 | -0.20 | -3.29% |
| 2020-12-31 | 6.15 | 6.55 | 5.21 | 6.08 | 6134493手 | 366989万 | -0.05 | -0.82% |
| 2020-11-30 | 6.48 | 6.86 | 5.91 | 6.13 | 2418146手 | 149793万 | -0.34 | -5.25% |
| 2020-10-30 | 6.73 | 7.08 | 6.46 | 6.47 | 823393手 | 55845万 | -0.19 | -2.85% |
| 2020-09-30 | 7.20 | 7.27 | 6.62 | 6.66 | 1555569手 | 107361万 | -0.58 | -8.01% |
| 2020-08-31 | 7.40 | 7.90 | 7.01 | 7.24 | 3409949手 | 252287万 | -0.09 | -1.23% |
| 2020-07-31 | 6.70 | 8.98 | 6.62 | 7.33 | 9330765手 | 749667万 | 0.65 | 9.73% |
| 2020-06-30 | 6.86 | 7.14 | 6.54 | 6.68 | 1622593手 | 110719万 | -0.05 | -0.74% |
| 2020-05-29 | 7.05 | 7.83 | 6.65 | 6.73 | 2591748手 | 189990万 | -0.38 | -5.34% |
| 2020-04-30 | 6.65 | 7.68 | 6.42 | 7.11 | 2952029手 | 208406万 | 0.49 | 7.40% |
| 2020-03-31 | 7.08 | 9.02 | 6.39 | 6.62 | 8304171手 | 646748万 | -0.36 | -5.16% |
| 2020-02-28 | 6.62 | 7.92 | 5.99 | 6.98 | 4340702手 | 305029万 | -0.37 | -5.03% |
| 2020-01-23 | 8.42 | 8.48 | 7.25 | 7.35 | 2788344手 | 218931万 | -0.89 | -10.80% |
| 2019-12-31 | 7.11 | 8.64 | 6.90 | 8.24 | 5616867手 | 441105万 | 1.19 | 16.88% |
| 2019-11-29 | 7.07 | 7.30 | 6.40 | 7.05 | 2062856手 | 142427万 | -0.02 | -0.28% |
| 2019-10-31 | 7.43 | 8.45 | 6.93 | 7.07 | 5189525手 | 394463万 | -0.38 | -5.10% |
| 2019-09-30 | 6.65 | 8.84 | 6.61 | 7.45 | 6869417手 | 538204万 | 0.70 | 10.37% |
| 2019-08-30 | 6.90 | 7.01 | 5.90 | 6.75 | 3218692手 | 209621万 | -0.12 | -1.75% |
| 2019-07-31 | 7.57 | 7.82 | 6.68 | 6.87 | 2662444手 | 191942万 | -0.45 | -6.15% |
| 2019-06-28 | 7.74 | 8.01 | 6.88 | 7.32 | 5144426手 | 385939万 | -0.41 | -5.30% |
| 2019-05-31 | 8.24 | 8.79 | 7.48 | 7.73 | 7419350手 | 599586万 | -0.98 | -11.25% |
| 2019-04-30 | 5.29 | 12.46 | 5.29 | 8.71 | 15063731手 | 1634944万 | 3.90 | 81.08% |
| 2019-03-15 | 4.32 | 5.48 | 4.17 | 4.81 | 3538507手 | 170230万 | 0.50 | 11.60% |
| 2019-02-28 | 3.62 | 4.58 | 3.62 | 4.31 | 2544057手 | 103663万 | 0.76 | 21.41% |
| 2019-01-31 | 3.22 | 4.61 | 3.16 | 3.55 | 5355307手 | 211864万 | 0.37 | 11.63% |
| 2018-12-28 | 3.75 | 3.80 | 3.09 | 3.18 | 1940900手 | 67664万 | -0.54 | -14.52% |
| 2018-11-30 | 3.34 | 3.85 | 3.29 | 3.72 | 1278550手 | 46328万 | 0.41 | 12.39% |
| 2018-10-31 | 3.65 | 3.74 | 3.00 | 3.31 | 787443手 | 25956万 | -0.42 | -11.26% |
| 2018-09-28 | 3.52 | 3.95 | 3.50 | 3.73 | 1236782手 | 46421万 | 0.21 | 5.97% |
| 2018-08-31 | 4.30 | 4.30 | 3.47 | 3.52 | 1509049手 | 58122万 | -0.87 | -19.82% |
| 2018-07-31 | 3.70 | 4.39 | 3.50 | 4.39 | 1406067手 | 54795万 | 0.69 | 18.65% |
| 2018-06-29 | 4.45 | 4.65 | 3.46 | 3.70 | 1106809手 | 43845万 | -0.75 | -16.85% |
| 2018-05-31 | 4.78 | 5.00 | 4.40 | 4.45 | 967693手 | 46455万 | -0.30 | -6.32% |
| 2018-04-27 | 5.70 | 5.77 | 4.68 | 4.75 | 1515568手 | 78883万 | -0.98 | -17.10% |
| 2018-03-30 | 5.25 | 6.10 | 5.08 | 5.73 | 2784091手 | 154147万 | 0.47 | 8.94% |
| 2018-02-28 | 5.73 | 5.79 | 4.66 | 5.26 | 927520手 | 47182万 | -0.42 | -7.39% |
| 2018-01-31 | 6.50 | 6.68 | 5.66 | 5.68 | 1705277手 | 106669万 | -0.79 | -12.21% |
| 2017-12-29 | 6.70 | 7.68 | 6.02 | 6.47 | 3129994手 | 212178万 | -0.30 | -4.43% |
| 2017-11-30 | 6.85 | 8.68 | 6.49 | 6.77 | 7465270手 | 577875万 | 0.16 | 2.42% |
| 2017-10-31 | 7.09 | 7.26 | 6.59 | 6.61 | 783499手 | 54484万 | -0.45 | -6.37% |
| 2017-09-29 | 7.20 | 7.31 | 7.00 | 7.06 | 1036226手 | 74158万 | -0.14 | -1.94% |
| 2017-08-31 | 7.13 | 7.44 | 6.93 | 7.20 | 1203755手 | 85786万 | 0.11 | 1.55% |
| 2017-07-31 | 7.55 | 7.89 | 6.73 | 7.09 | 1238571手 | 90298万 | -0.48 | -6.34% |
| 2017-06-30 | 7.66 | 8.17 | 7.53 | 7.57 | 1124901手 | 88318万 | -0.12 | -1.56% |
| 2017-05-31 | 8.53 | 8.63 | 7.22 | 7.69 | 1147041手 | 91110万 | -0.85 | -9.95% |
| 2017-04-28 | 9.53 | 10.09 | 8.38 | 8.54 | 1271680手 | 119245万 | -1.00 | -10.48% |
| 2017-03-31 | 10.01 | 10.29 | 9.48 | 9.54 | 1690653手 | 167866万 | -0.47 | -4.70% |
| 2017-02-28 | 9.71 | 10.06 | 9.60 | 10.01 | 1365069手 | 134682万 | 0.28 | 2.88% |
| 2017-01-26 | 9.74 | 10.54 | 9.38 | 9.73 | 1497465手 | 150276万 | 0.00 | 0.00% |
| 2016-12-30 | 10.76 | 10.99 | 9.62 | 9.73 | 1738201手 | 177151万 | -1.09 | -10.07% |
| 2016-11-30 | 11.10 | 11.79 | 10.59 | 10.82 | 3278411手 | 363189万 | -0.22 | -1.99% |
| 2016-10-31 | 10.90 | 11.53 | 10.68 | 11.04 | 2035129手 | 225615万 | 0.27 | 2.51% |
| 2016-09-30 | 10.64 | 12.48 | 10.55 | 10.77 | 5144365手 | 587523万 | 0.17 | 1.60% |
| 2016-08-31 | 9.15 | 10.98 | 8.92 | 10.60 | 3896037手 | 394297万 | 1.41 | 15.34% |
| 2016-07-29 | 9.46 | 9.97 | 9.08 | 9.19 | 2318096手 | 221476万 | -0.31 | -3.26% |
| 2016-06-30 | 8.78 | 9.80 | 8.45 | 9.50 | 2192207手 | 199723万 | 0.61 | 6.86% |
| 2016-05-31 | 9.27 | 9.60 | 8.27 | 8.89 | 1759256手 | 155252万 | -0.38 | -4.10% |
| 2016-04-29 | 9.45 | 10.28 | 9.06 | 9.27 | 2570968手 | 249672万 | -0.17 | -1.80% |
| 2016-03-31 | 8.64 | 9.80 | 8.50 | 9.44 | 2754345手 | 253278万 | 0.86 | 10.02% |
| 2016-02-29 | 9.04 | 10.55 | 8.41 | 8.58 | 2156686手 | 213608万 | -0.41 | -4.56% |
| 2016-01-29 | 12.64 | 12.64 | 8.48 | 8.99 | 2915093手 | 300218万 | -3.66 | -28.93% |
| 2015-12-31 | 14.35 | 14.48 | 12.20 | 12.65 | 5121378手 | 670692万 | -1.41 | -10.03% |
| 2015-11-30 | 12.00 | 16.50 | 11.81 | 14.06 | 8129887手 | 1182025万 | 1.10 | 8.49% |
| 2015-10-26 | 10.27 | 13.12 | 10.05 | 12.96 | 4281368手 | 501393万 | 3.12 | 31.71% |
| 2015-09-30 | 11.80 | 11.80 | 8.78 | 9.84 | 5483895手 | 567581万 | -2.21 | -18.34% |
| 2015-08-31 | 11.87 | 17.65 | 9.50 | 12.05 | 9491047手 | 1318056万 | 0.20 | 1.69% |
| 2015-07-31 | 15.70 | 16.18 | 8.32 | 11.85 | 8905658手 | 1010563万 | -3.80 | -24.28% |
| 2015-06-30 | 16.06 | 22.48 | 13.14 | 15.65 | 7678835手 | 1444856万 | -0.17 | -1.07% |
| 2015-05-29 | 15.21 | 17.48 | 13.51 | 15.82 | 5379495手 | 843151万 | 0.66 | 4.39% |
| 2015-04-30 | 13.99 | 16.28 | 13.96 | 15.03 | 7317523手 | 1121029万 | 1.03 | 7.36% |
| 2015-03-31 | 11.55 | 14.88 | 11.55 | 14.00 | 6584022手 | 887009万 | 2.46 | 21.48% |
| 2015-02-27 | 11.39 | 11.59 | 10.38 | 11.45 | 1594278手 | 175044万 | -0.11 | -0.95% |
| 2015-01-30 | 10.70 | 11.95 | 10.20 | 11.54 | 3461226手 | 389731万 | 0.90 | 8.46% |
| 2014-12-31 | 13.70 | 15.07 | 10.60 | 10.64 | 2487412手 | 314646万 | -1.95 | -15.49% |
| 2014-09-09 | 11.52 | 12.69 | 11.51 | 12.59 | 772375手 | 93580万 | 1.06 | 9.19% |
| 2014-08-29 | 10.76 | 12.92 | 10.52 | 11.53 | 2259635手 | 265488万 | 1.16 | 10.75% |
| 2014-07-31 | 10.13 | 10.86 | 10.04 | 10.79 | 1097992手 | 115326万 | 0.63 | 6.20% |
| 2014-06-30 | 16.66 | 18.48 | 9.83 | 10.16 | 617847手 | 100437万 | -6.54 | -39.16% |
| 2014-05-30 | 18.00 | 18.20 | 15.54 | 16.70 | 651542手 | 108046万 | -1.30 | -7.22% |
| 2014-04-30 | 18.20 | 19.98 | 17.34 | 18.00 | 575602手 | 107631万 | 0.04 | 0.22% |
| 2014-03-31 | 19.53 | 20.79 | 17.60 | 17.96 | 925802手 | 178209万 | -1.41 | -7.28% |
| 2014-02-28 | 17.94 | 20.98 | 17.21 | 19.37 | 1287166手 | 249695万 | 1.42 | 7.91% |
| 2014-01-30 | 14.81 | 18.25 | 14.53 | 17.95 | 1234528手 | 201477万 | 3.15 | 21.28% |
| 2013-12-31 | 13.80 | 15.17 | 13.09 | 14.80 | 781271手 | 110350万 | 0.76 | 5.41% |
| 2013-11-29 | 12.45 | 14.34 | 11.95 | 14.04 | 800975手 | 105320万 | 1.58 | 12.68% |
| 2013-10-31 | 13.87 | 14.45 | 12.30 | 12.46 | 641110手 | 87596万 | -1.41 | -10.17% |
| 2013-09-30 | 14.52 | 15.80 | 13.57 | 13.87 | 1070891手 | 159417万 | -0.71 | -4.87% |
| 2013-08-30 | 13.32 | 15.03 | 13.07 | 14.58 | 1365858手 | 192823万 | 1.24 | 9.29% |
| 2013-07-31 | 14.19 | 15.18 | 12.73 | 13.34 | 1406451手 | 195206万 | -0.76 | -5.39% |
| 2013-06-28 | 16.69 | 17.47 | 12.41 | 14.10 | 1151338手 | 174111万 | -2.66 | -15.87% |
| 2013-05-31 | 11.71 | 17.19 | 11.52 | 16.76 | 1595602手 | 232154万 | 4.99 | 42.40% |
| 2013-04-26 | 11.63 | 12.07 | 11.28 | 11.77 | 593046手 | 69870万 | 0.03 | 0.26% |
| 2013-03-29 | 12.58 | 13.19 | 11.28 | 11.74 | 1331468手 | 164128万 | -0.91 | -7.19% |
| 2013-02-28 | 12.52 | 12.86 | 11.91 | 12.65 | 674749手 | 83694万 | 0.13 | 1.04% |
| 2013-01-31 | 13.90 | 14.13 | 12.21 | 12.52 | 1324957手 | 173592万 | -1.28 | -9.28% |
| 2012-12-31 | 11.86 | 13.93 | 11.25 | 13.80 | 551163手 | 72129万 | 1.96 | 16.55% |
| 2012-11-30 | 12.39 | 12.89 | 11.20 | 11.84 | 324042手 | 39096万 | -0.59 | -4.75% |
| 2012-10-31 | 13.52 | 14.07 | 12.36 | 12.43 | 413395手 | 54741万 | -1.27 | -9.27% |
| 2012-09-28 | 13.05 | 14.18 | 12.98 | 13.70 | 579769手 | 78639万 | 0.50 | 3.79% |
| 2012-08-31 | 13.40 | 14.06 | 12.10 | 13.20 | 685170手 | 91495万 | -0.25 | -1.86% |
| 2012-07-31 | 11.65 | 14.19 | 11.25 | 13.45 | 935999手 | 121073万 | 1.98 | 17.26% |
| 2012-06-29 | 12.63 | 12.69 | 11.25 | 11.47 | 402461手 | 48991万 | -1.10 | -8.75% |
| 2012-05-31 | 13.10 | 13.84 | 11.89 | 12.57 | 641963手 | 82368万 | -0.38 | -2.93% |
| 2012-04-27 | 13.88 | 14.47 | 12.31 | 12.95 | 442104手 | 59859万 | -0.84 | -6.09% |
| 2012-03-29 | 15.00 | 15.94 | 13.60 | 13.79 | 930523手 | 141028万 | -1.22 | -8.13% |
| 2012-02-29 | 12.80 | 15.58 | 12.55 | 15.01 | 927626手 | 132306万 | 2.27 | 17.82% |
| 2012-01-31 | 14.77 | 14.89 | 11.89 | 12.74 | 969481手 | 129889万 | -1.97 | -13.39% |
| 2011-12-30 | 17.15 | 17.40 | 13.45 | 14.71 | 2052578手 | 320766万 | -1.92 | -11.54% |
| 2011-11-30 | 13.42 | 17.48 | 13.42 | 16.63 | 2950297手 | 486606万 | 4.43 | 36.31% |
| 2011-08-30 | 11.78 | 12.38 | 10.22 | 12.20 | 1170668手 | 133668万 | 0.45 | 3.83% |
| 2011-07-29 | 12.15 | 12.80 | 11.56 | 11.75 | 775600手 | 95254万 | -0.32 | -2.65% |
| 2011-06-30 | 12.13 | 12.38 | 10.85 | 12.07 | 689274手 | 81264万 | -0.08 | -0.66% |
| 2011-05-31 | 12.96 | 13.42 | 11.80 | 12.15 | 957098手 | 121823万 | -0.79 | -6.11% |
| 2011-04-29 | 15.83 | 15.97 | 12.80 | 12.94 | 1086367手 | 162278万 | -2.89 | -18.26% |
2319.12 (1.00%)
19664.10 -1.06%
