| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-04-23 | 3.02 | 3.47 | 2.97 | 3.09 | 2690326手 | 85566万 | 0.07 | 2.32% |
| 2021-03-31 | 2.87 | 3.24 | 2.85 | 3.02 | 2043524手 | 61464万 | 0.15 | 5.23% |
| 2021-02-26 | 2.79 | 2.99 | 2.65 | 2.87 | 804767手 | 22639万 | 0.07 | 2.50% |
| 2021-01-29 | 3.16 | 3.24 | 2.75 | 2.80 | 1782187手 | 54040万 | -0.37 | -11.67% |
| 2020-12-31 | 3.22 | 3.39 | 3.00 | 3.17 | 2977695手 | 95159万 | 0.01 | 0.32% |
| 2020-11-30 | 2.98 | 3.27 | 2.97 | 3.16 | 1702227手 | 53276万 | 0.18 | 6.04% |
| 2020-10-30 | 3.16 | 3.25 | 2.96 | 2.98 | 985471手 | 30981万 | -0.14 | -4.49% |
| 2020-09-30 | 3.22 | 3.56 | 3.09 | 3.12 | 4592967手 | 152717万 | -0.10 | -3.11% |
| 2020-08-31 | 3.14 | 3.35 | 3.05 | 3.22 | 3089619手 | 98322万 | 0.09 | 2.88% |
| 2020-07-31 | 2.86 | 3.51 | 2.86 | 3.13 | 4715558手 | 148789万 | 0.26 | 9.06% |
| 2020-06-30 | 2.91 | 3.04 | 2.82 | 2.87 | 1122566手 | 32779万 | -0.03 | -1.03% |
| 2020-05-29 | 2.98 | 3.12 | 2.82 | 2.90 | 1288677手 | 37794万 | -0.11 | -3.65% |
| 2020-04-30 | 3.10 | 3.28 | 2.94 | 3.01 | 4037543手 | 124988万 | -0.14 | -4.44% |
| 2020-03-31 | 2.89 | 3.28 | 2.79 | 3.15 | 2704025手 | 81583万 | 0.27 | 9.38% |
| 2020-02-28 | 2.78 | 3.11 | 2.57 | 2.88 | 2091288手 | 61280万 | -0.21 | -6.80% |
| 2020-01-23 | 3.28 | 3.47 | 3.04 | 3.09 | 1269378手 | 41723万 | -0.17 | -5.21% |
| 2019-12-31 | 3.08 | 3.76 | 3.02 | 3.26 | 2664229手 | 89595万 | 0.19 | 6.19% |
| 2019-11-29 | 3.11 | 3.15 | 2.97 | 3.07 | 492413手 | 15076万 | -0.04 | -1.29% |
| 2019-10-31 | 3.17 | 3.34 | 3.09 | 3.11 | 498290手 | 15932万 | -0.05 | -1.58% |
| 2019-09-30 | 3.36 | 3.47 | 3.16 | 3.16 | 1101829手 | 37020万 | -0.13 | -3.95% |
| 2019-08-30 | 3.32 | 3.60 | 2.96 | 3.29 | 1478873手 | 48266万 | -0.05 | -1.50% |
| 2019-07-31 | 3.63 | 3.70 | 3.32 | 3.34 | 769248手 | 26676万 | -0.23 | -6.44% |
| 2019-06-28 | 3.55 | 3.71 | 3.34 | 3.57 | 919201手 | 32393万 | 0.02 | 0.56% |
| 2019-05-31 | 3.83 | 3.83 | 3.40 | 3.55 | 1131084手 | 41375万 | -0.35 | -8.97% |
| 2019-04-30 | 4.47 | 4.75 | 3.76 | 3.90 | 2524145手 | 112297万 | -0.57 | -12.75% |
| 2019-03-29 | 3.88 | 4.69 | 3.88 | 4.47 | 4364000手 | 187977万 | 0.60 | 15.50% |
| 2019-02-28 | 3.19 | 4.06 | 3.17 | 3.87 | 1925685手 | 72815万 | 0.72 | 22.86% |
| 2019-01-31 | 3.18 | 3.65 | 3.10 | 3.15 | 1126895手 | 37936万 | -0.01 | -0.32% |
| 2018-12-28 | 3.53 | 3.65 | 3.13 | 3.16 | 755099手 | 25757万 | -0.29 | -8.41% |
| 2018-11-30 | 3.44 | 3.82 | 3.37 | 3.45 | 1355897手 | 48870万 | 0.01 | 0.29% |
| 2018-10-31 | 3.94 | 3.97 | 2.98 | 3.44 | 940684手 | 31758万 | -0.59 | -14.64% |
| 2018-09-28 | 4.27 | 4.27 | 3.96 | 4.03 | 481431手 | 19674万 | -0.24 | -5.62% |
| 2018-08-31 | 4.34 | 4.69 | 4.08 | 4.27 | 711363手 | 30781万 | -0.06 | -1.39% |
| 2018-07-31 | 4.19 | 4.55 | 3.71 | 4.33 | 1061539手 | 43780万 | 0.13 | 3.10% |
| 2018-06-29 | 5.12 | 5.33 | 4.09 | 4.20 | 1010137手 | 47226万 | -0.95 | -18.45% |
| 2018-05-31 | 4.62 | 5.57 | 4.52 | 5.15 | 1724625手 | 87831万 | 0.51 | 10.99% |
| 2018-04-27 | 5.20 | 5.22 | 4.57 | 4.64 | 866493手 | 42886万 | -0.60 | -11.45% |
| 2018-03-30 | 5.44 | 5.73 | 4.97 | 5.24 | 1274558手 | 68581万 | -0.25 | -4.55% |
| 2018-02-28 | 5.52 | 5.67 | 4.88 | 5.49 | 1165286手 | 60968万 | -0.07 | -1.26% |
| 2018-01-31 | 6.02 | 6.46 | 5.42 | 5.56 | 1950982手 | 115292万 | -0.48 | -7.95% |
| 2017-12-29 | 6.92 | 7.19 | 5.91 | 6.04 | 2295024手 | 146946万 | -0.61 | -9.17% |
| 2017-11-30 | 7.01 | 7.21 | 5.86 | 6.65 | 3265327手 | 211933万 | -0.36 | -5.14% |
| 2017-10-31 | 7.90 | 8.34 | 6.80 | 7.01 | 2951564手 | 220374万 | -0.75 | -9.66% |
| 2017-09-29 | 6.14 | 8.40 | 6.05 | 7.76 | 9043360手 | 681984万 | 1.67 | 27.42% |
| 2017-08-31 | 5.12 | 6.36 | 5.07 | 6.09 | 3821743手 | 216731万 | 0.98 | 19.18% |
| 2017-07-31 | 5.37 | 5.43 | 4.97 | 5.11 | 1605804手 | 83974万 | -0.27 | -5.02% |
| 2017-06-30 | 5.27 | 5.39 | 4.96 | 5.38 | 1435452手 | 75172万 | 0.09 | 1.70% |
| 2017-05-31 | 5.59 | 5.77 | 4.85 | 5.29 | 1668072手 | 90261万 | -0.29 | -5.20% |
| 2017-04-28 | 6.30 | 6.51 | 5.22 | 5.58 | 3224125手 | 196891万 | -0.72 | -11.43% |
| 2017-03-31 | 5.97 | 7.09 | 5.85 | 6.30 | 5994655手 | 382520万 | 0.32 | 5.35% |
| 2017-02-28 | 5.64 | 6.44 | 5.48 | 5.98 | 4756511手 | 284161万 | 0.37 | 6.59% |
| 2017-01-26 | 5.75 | 6.23 | 5.10 | 5.61 | 3714261手 | 214065万 | -0.14 | -2.44% |
| 2016-12-30 | 6.01 | 6.69 | 5.06 | 5.75 | 13528292手 | 776924万 | -0.73 | -11.27% |
| 2016-11-10 | 4.95 | 6.48 | 4.94 | 6.48 | 2845486手 | 160384万 | 1.53 | 30.91% |
| 2016-10-31 | 4.93 | 5.19 | 4.89 | 4.95 | 2365167手 | 119107万 | 0.05 | 1.02% |
| 2016-09-30 | 4.79 | 5.02 | 4.67 | 4.90 | 2925404手 | 141790万 | 0.12 | 2.51% |
| 2016-08-31 | 4.48 | 4.85 | 4.39 | 4.78 | 2392826手 | 111938万 | 0.29 | 6.46% |
| 2016-07-29 | 4.55 | 4.77 | 4.45 | 4.49 | 2708123手 | 125424万 | -0.06 | -1.32% |
| 2016-06-30 | 6.81 | 7.37 | 4.30 | 4.55 | 2372443手 | 140025万 | -2.26 | -33.19% |
| 2016-05-31 | 7.18 | 7.55 | 6.35 | 6.81 | 1968356手 | 137700万 | -0.39 | -5.42% |
| 2016-04-29 | 7.01 | 7.46 | 6.60 | 7.20 | 3084143手 | 220441万 | 0.20 | 2.86% |
| 2016-03-31 | 6.17 | 7.17 | 6.00 | 7.00 | 3994427手 | 267090万 | 0.86 | 14.01% |
| 2016-02-29 | 5.88 | 7.38 | 5.60 | 6.14 | 2041976手 | 132460万 | 0.29 | 4.96% |
| 2016-01-29 | 9.18 | 9.37 | 5.53 | 5.85 | 2858570手 | 205049万 | -3.27 | -35.85% |
| 2015-12-31 | 8.09 | 9.44 | 7.60 | 9.12 | 4576717手 | 388414万 | 0.94 | 11.49% |
| 2015-11-30 | 7.30 | 9.79 | 7.10 | 8.18 | 6477680手 | 545042万 | 0.73 | 9.80% |
| 2015-10-30 | 6.49 | 8.58 | 6.24 | 7.45 | 4896255手 | 364642万 | 1.32 | 21.53% |
| 2015-09-30 | 6.68 | 6.87 | 5.32 | 6.13 | 4107745手 | 250265万 | -0.48 | -7.26% |
| 2015-08-31 | 9.39 | 11.35 | 6.13 | 6.61 | 7819971手 | 730254万 | -2.88 | -30.35% |
| 2015-07-31 | 17.55 | 21.90 | 8.94 | 9.49 | 5487621手 | 786445万 | -10.01 | -51.33% |
| 2015-03-25 | 15.33 | 20.80 | 14.80 | 19.50 | 3804426手 | 639890万 | 4.22 | 27.62% |
| 2015-02-27 | 15.63 | 15.65 | 13.47 | 15.28 | 596438手 | 88008万 | -0.39 | -2.49% |
| 2015-01-30 | 14.43 | 16.74 | 12.77 | 15.64 | 1466995手 | 214707万 | 1.28 | 8.91% |
| 2014-12-31 | 16.47 | 17.06 | 13.40 | 14.36 | 1293013手 | 198619万 | -2.11 | -12.81% |
| 2014-11-28 | 14.05 | 17.05 | 13.02 | 16.47 | 785486手 | 116919万 | 2.47 | 17.64% |
| 2014-10-30 | 11.56 | 15.20 | 11.41 | 14.00 | 1075169手 | 147415万 | 0.27 | 2.40% |
| 2014-09-30 | 9.40 | 11.69 | 9.34 | 11.23 | 704228手 | 72087万 | 1.86 | 19.85% |
| 2014-08-29 | 8.00 | 9.96 | 7.30 | 9.37 | 1905497手 | 165902万 | 2.11 | 27.40% |
| 2014-07-31 | 8.30 | 9.22 | 7.08 | 7.70 | 499540手 | 42569万 | -0.59 | -7.12% |
| 2014-06-30 | 7.41 | 8.54 | 7.30 | 8.29 | 205388手 | 16218万 | 0.84 | 11.28% |
| 2014-05-30 | 7.62 | 7.79 | 7.28 | 7.45 | 119177手 | 8969万 | -0.13 | -1.72% |
| 2014-04-30 | 7.85 | 8.76 | 7.41 | 7.58 | 338972手 | 27910万 | -0.24 | -3.07% |
| 2014-03-31 | 8.55 | 9.30 | 7.70 | 7.82 | 623756手 | 53801万 | -0.85 | -9.80% |
| 2014-02-28 | 7.50 | 9.10 | 7.42 | 8.67 | 913059手 | 74601万 | 1.18 | 15.75% |
| 2014-01-30 | 7.03 | 7.83 | 7.00 | 7.49 | 796762手 | 59581万 | 0.46 | 6.54% |
| 2013-12-31 | 6.87 | 8.16 | 6.51 | 7.03 | 1074657手 | 79525万 | 0.05 | 0.72% |
| 2013-11-29 | 6.54 | 7.04 | 6.14 | 6.98 | 240386手 | 15886万 | 0.42 | 6.40% |
| 2013-10-31 | 7.00 | 7.46 | 6.18 | 6.56 | 519897手 | 36641万 | -0.41 | -5.88% |
| 2013-09-30 | 6.62 | 7.13 | 6.56 | 6.97 | 451896手 | 30809万 | 0.35 | 5.29% |
| 2013-08-30 | 6.44 | 6.76 | 6.12 | 6.62 | 490430手 | 31554万 | 0.49 | 7.99% |
| 2013-07-31 | 5.82 | 6.29 | 5.73 | 6.13 | 288793手 | 17399万 | 0.24 | 4.08% |
| 2013-06-28 | 10.92 | 11.40 | 5.50 | 5.89 | 218389手 | 16600万 | -4.97 | -45.76% |
| 2013-05-31 | 9.85 | 11.16 | 9.80 | 10.86 | 278999手 | 29693万 | 1.00 | 10.14% |
| 2013-04-26 | 10.05 | 10.40 | 9.00 | 9.86 | 160671手 | 15766万 | -0.22 | -2.18% |
| 2013-03-29 | 10.47 | 10.53 | 9.46 | 10.08 | 224006手 | 22506万 | -0.34 | -3.26% |
| 2013-02-28 | 9.83 | 11.00 | 9.80 | 10.42 | 260885手 | 26805万 | 0.49 | 4.93% |
| 2013-01-31 | 9.33 | 10.04 | 9.17 | 9.93 | 208432手 | 20079万 | 0.60 | 6.43% |
| 2012-12-31 | 8.41 | 9.35 | 7.96 | 9.33 | 101912手 | 9077万 | 0.82 | 9.64% |
| 2012-11-30 | 9.35 | 9.52 | 8.30 | 8.51 | 60993手 | 5538万 | -0.82 | -8.79% |
| 2012-10-31 | 9.52 | 9.97 | 9.25 | 9.33 | 86096手 | 8305万 | -0.30 | -3.12% |
| 2012-09-28 | 9.23 | 10.40 | 9.12 | 9.63 | 109666手 | 10757万 | 0.30 | 3.21% |
| 2012-08-31 | 9.33 | 9.89 | 9.19 | 9.33 | 71480手 | 6858万 | 0.15 | 1.63% |
| 2012-07-31 | 10.31 | 10.40 | 9.17 | 9.18 | 78618手 | 7792万 | -1.02 | -10.00% |
| 2012-06-29 | 11.49 | 11.54 | 9.88 | 10.20 | 103970手 | 11109万 | -1.19 | -10.45% |
| 2012-05-31 | 11.39 | 12.48 | 10.70 | 11.39 | 402285手 | 46975万 | 0.21 | 1.88% |
| 2012-04-27 | 10.08 | 11.30 | 10.01 | 11.18 | 236649手 | 25311万 | 1.08 | 10.69% |
| 2012-03-30 | 11.11 | 12.22 | 9.78 | 10.10 | 268917手 | 30873万 | -1.11 | -9.90% |
| 2012-02-29 | 9.62 | 12.05 | 9.51 | 11.21 | 217148手 | 23232万 | 1.60 | 16.65% |
| 2012-01-31 | 9.42 | 9.88 | 8.68 | 9.61 | 81195手 | 7682万 | 0.24 | 2.56% |
| 2011-12-30 | 11.75 | 11.95 | 9.04 | 9.37 | 76493手 | 7889万 | -2.15 | -18.66% |
| 2011-11-30 | 12.20 | 12.97 | 11.42 | 11.52 | 142488手 | 17714万 | -0.77 | -6.26% |
| 2011-10-31 | 12.55 | 12.79 | 11.42 | 12.29 | 74582手 | 9145万 | -0.07 | -0.57% |
| 2011-09-30 | 13.40 | 13.51 | 12.25 | 12.36 | 107334手 | 13903万 | -1.01 | -7.55% |
| 2011-08-31 | 14.86 | 15.00 | 12.86 | 13.37 | 208138手 | 28560万 | -1.49 | -10.03% |
| 2011-07-29 | 14.25 | 17.26 | 14.19 | 14.86 | 386340手 | 59889万 | 0.66 | 4.65% |
| 2011-06-30 | 14.45 | 14.76 | 13.28 | 14.20 | 137285手 | 19403万 | -0.23 | -1.59% |
| 2011-05-31 | 15.65 | 16.47 | 14.09 | 14.43 | 202590手 | 31359万 | -1.19 | -7.62% |
| 2011-04-29 | 17.13 | 18.50 | 15.28 | 15.62 | 537917手 | 94001万 | -1.53 | -8.92% |
2319.12 (1.00%)
19664.10 -1.06%
