| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-11-26 | 10.04 | 10.85 | 8.94 | 9.60 | 3584878手 | 343093万 | -0.51 | -5.04% |
| 2021-10-29 | 11.84 | 12.04 | 9.98 | 10.11 | 3241260手 | 353234万 | -1.63 | -13.88% |
| 2021-09-30 | 13.00 | 16.15 | 11.39 | 11.74 | 7751203手 | 1043669万 | -0.85 | -6.75% |
| 2021-08-31 | 9.98 | 13.29 | 9.51 | 12.59 | 6564943手 | 756857万 | 2.79 | 28.47% |
| 2021-07-30 | 8.85 | 10.28 | 8.02 | 9.80 | 4988856手 | 460013万 | 0.99 | 11.24% |
| 2021-06-30 | 7.94 | 9.40 | 7.90 | 8.81 | 4190757手 | 369956万 | 0.88 | 11.10% |
| 2021-05-31 | 8.89 | 9.68 | 7.84 | 7.93 | 3819390手 | 326654万 | -0.91 | -10.29% |
| 2021-04-30 | 6.95 | 9.31 | 6.93 | 8.84 | 4828226手 | 397706万 | 1.95 | 28.30% |
| 2021-03-31 | 7.30 | 8.56 | 6.87 | 6.89 | 5831900手 | 451510万 | -0.43 | -5.87% |
| 2021-02-26 | 6.08 | 8.48 | 6.03 | 7.32 | 4740366手 | 348788万 | 1.24 | 20.39% |
| 2021-01-29 | 5.80 | 6.36 | 5.35 | 6.08 | 2015713手 | 118429万 | 0.28 | 4.83% |
| 2020-12-31 | 6.26 | 6.85 | 5.64 | 5.80 | 3344148手 | 208797万 | -0.31 | -5.07% |
| 2020-11-30 | 5.45 | 6.65 | 5.39 | 6.11 | 2876237手 | 177621万 | 0.69 | 12.73% |
| 2020-10-30 | 5.62 | 5.91 | 5.39 | 5.42 | 892441手 | 51032万 | -0.09 | -1.63% |
| 2020-09-30 | 5.65 | 5.96 | 5.46 | 5.51 | 1439763手 | 81741万 | -0.10 | -1.78% |
| 2020-08-31 | 5.87 | 6.09 | 5.53 | 5.61 | 1807185手 | 104597万 | -0.22 | -3.77% |
| 2020-07-31 | 5.15 | 5.95 | 5.14 | 5.83 | 2962118手 | 168038万 | 0.67 | 12.98% |
| 2020-06-30 | 5.17 | 5.40 | 5.08 | 5.16 | 1042248手 | 54679万 | -0.01 | -0.19% |
| 2020-05-29 | 5.18 | 5.32 | 5.02 | 5.17 | 1078921手 | 55745万 | -0.05 | -0.96% |
| 2020-04-30 | 5.36 | 5.54 | 5.10 | 5.22 | 1192994手 | 64226万 | -0.13 | -2.43% |
| 2020-03-31 | 5.77 | 6.46 | 5.32 | 5.35 | 2581827手 | 150107万 | -0.42 | -7.28% |
| 2020-02-28 | 5.74 | 6.20 | 5.61 | 5.77 | 2177093手 | 129662万 | -0.61 | -9.56% |
| 2020-01-23 | 6.68 | 6.92 | 6.32 | 6.38 | 1149923手 | 77273万 | -0.27 | -4.06% |
| 2019-12-31 | 6.67 | 6.86 | 6.53 | 6.65 | 859938手 | 57473万 | -0.02 | -0.30% |
| 2019-11-29 | 7.00 | 7.05 | 6.39 | 6.67 | 670625手 | 44830万 | -0.37 | -5.26% |
| 2019-10-31 | 7.32 | 7.42 | 7.03 | 7.04 | 565376手 | 41019万 | -0.28 | -3.83% |
| 2019-09-30 | 7.33 | 7.77 | 7.18 | 7.32 | 1253340手 | 93991万 | -0.04 | -0.54% |
| 2019-08-30 | 7.82 | 7.88 | 7.14 | 7.36 | 1272817手 | 95319万 | -0.50 | -6.36% |
| 2019-07-31 | 7.75 | 8.21 | 7.39 | 7.86 | 1740832手 | 135098万 | 0.22 | 2.88% |
| 2019-06-28 | 7.80 | 8.18 | 7.49 | 7.64 | 1501396手 | 117393万 | -0.16 | -2.05% |
| 2019-05-31 | 8.70 | 8.70 | 7.68 | 7.80 | 2365811手 | 191618万 | -1.11 | -12.46% |
| 2019-04-30 | 9.50 | 11.40 | 8.73 | 8.91 | 3975230手 | 401583万 | -0.51 | -5.41% |
| 2019-03-29 | 8.98 | 9.82 | 8.71 | 9.42 | 3733870手 | 347186万 | 0.48 | 5.37% |
| 2019-02-28 | 7.71 | 9.09 | 7.71 | 8.94 | 1761840手 | 149404万 | 1.26 | 16.41% |
| 2019-01-31 | 8.15 | 8.39 | 7.19 | 7.68 | 1521436手 | 121526万 | -0.40 | -4.95% |
| 2018-12-28 | 8.88 | 8.92 | 7.92 | 8.08 | 1176703手 | 99420万 | -0.59 | -6.80% |
| 2018-11-30 | 8.91 | 9.41 | 8.55 | 8.67 | 2156496手 | 193178万 | -0.22 | -2.48% |
| 2018-10-31 | 8.89 | 9.58 | 8.26 | 8.89 | 2512982手 | 225980万 | -0.19 | -2.09% |
| 2018-09-28 | 8.60 | 9.12 | 8.10 | 9.08 | 1419983手 | 122577万 | 0.46 | 5.34% |
| 2018-08-31 | 9.80 | 9.80 | 8.46 | 8.62 | 3113946手 | 282308万 | -1.12 | -11.50% |
| 2018-07-31 | 9.98 | 10.05 | 8.44 | 9.74 | 4671384手 | 432213万 | -0.24 | -2.40% |
| 2018-06-29 | 11.85 | 11.97 | 9.24 | 9.98 | 4707915手 | 497935万 | -1.87 | -15.78% |
| 2018-05-31 | 9.70 | 13.39 | 9.39 | 11.85 | 7989113手 | 959754万 | 2.11 | 21.66% |
| 2018-04-27 | 9.87 | 10.20 | 8.92 | 9.74 | 1508337手 | 145632万 | -0.10 | -1.02% |
| 2018-03-30 | 11.02 | 11.80 | 9.11 | 9.84 | 4333733手 | 458972万 | -1.26 | -11.35% |
| 2018-02-28 | 9.40 | 11.65 | 8.28 | 11.10 | 4042455手 | 397931万 | 1.75 | 18.72% |
| 2018-01-31 | 8.54 | 11.24 | 8.23 | 9.35 | 3058245手 | 294586万 | 0.82 | 9.61% |
| 2017-12-29 | 9.28 | 9.33 | 8.27 | 8.53 | 733786手 | 64645万 | -0.76 | -8.18% |
| 2017-11-30 | 10.22 | 10.49 | 9.10 | 9.29 | 893614手 | 87583万 | -0.94 | -9.19% |
| 2017-10-31 | 11.27 | 11.39 | 10.01 | 10.23 | 788695手 | 84065万 | -0.93 | -8.33% |
| 2017-09-29 | 11.58 | 12.00 | 10.32 | 11.16 | 1375059手 | 154403万 | -0.37 | -3.21% |
| 2017-08-31 | 11.05 | 12.27 | 10.80 | 11.53 | 2689754手 | 312014万 | 0.40 | 3.59% |
| 2017-07-31 | 11.34 | 11.45 | 9.50 | 11.13 | 1674083手 | 179166万 | -0.16 | -1.42% |
| 2017-06-30 | 10.50 | 11.90 | 10.45 | 11.29 | 2514618手 | 283508万 | 0.71 | 6.71% |
| 2017-05-31 | 10.29 | 10.80 | 9.35 | 10.58 | 1450966手 | 148910万 | 0.36 | 3.52% |
| 2017-04-28 | 11.37 | 11.70 | 9.83 | 10.22 | 992308手 | 109838万 | -1.19 | -10.43% |
| 2017-03-31 | 12.65 | 12.99 | 11.26 | 11.41 | 1837134手 | 226963万 | -1.23 | -9.73% |
| 2017-02-28 | 12.11 | 13.33 | 12.03 | 12.64 | 2001649手 | 253912万 | 0.55 | 4.55% |
| 2017-01-26 | 13.40 | 13.85 | 11.19 | 12.09 | 1887411手 | 241560万 | -1.35 | -10.04% |
| 2016-12-30 | 17.12 | 17.49 | 13.07 | 13.44 | 3665430手 | 518261万 | -3.89 | -22.45% |
| 2016-11-30 | 18.85 | 20.42 | 16.21 | 17.33 | 1177323手 | 223717万 | -1.60 | -8.45% |
| 2016-10-31 | 18.87 | 20.88 | 18.58 | 18.93 | 837110手 | 162052万 | 0.08 | 0.42% |
| 2016-09-30 | 19.00 | 19.76 | 18.00 | 18.85 | 865960手 | 163191万 | -0.14 | -0.74% |
| 2016-08-31 | 18.51 | 22.22 | 18.39 | 18.99 | 1439150手 | 287110万 | 0.39 | 2.10% |
| 2016-07-29 | 19.66 | 20.76 | 18.40 | 18.60 | 540029手 | 106630万 | -1.19 | -6.01% |
| 2016-06-30 | 21.10 | 21.74 | 17.84 | 19.79 | 616191手 | 123447万 | -1.35 | -6.39% |
| 2016-05-31 | 24.77 | 28.17 | 20.03 | 21.14 | 1275900手 | 307828万 | -3.64 | -14.69% |
| 2016-04-29 | 24.90 | 27.62 | 21.20 | 24.78 | 1934236手 | 476381万 | -0.28 | -1.12% |
| 2016-03-31 | 17.38 | 26.28 | 16.97 | 25.06 | 3060240手 | 641854万 | 7.12 | 39.69% |
| 2016-02-29 | 21.96 | 25.97 | 17.94 | 17.94 | 3003553手 | 678808万 | -2.21 | -10.97% |
| 2016-01-29 | 18.96 | 20.15 | 12.97 | 20.15 | 561196手 | 90588万 | 1.20 | 6.33% |
| 2015-12-31 | 20.17 | 21.48 | 18.50 | 18.95 | 933430手 | 185189万 | -1.33 | -6.56% |
| 2015-11-30 | 16.29 | 21.89 | 15.90 | 20.28 | 1186506手 | 229646万 | 3.55 | 21.22% |
| 2015-10-30 | 13.60 | 17.81 | 13.33 | 16.73 | 994896手 | 157615万 | 3.55 | 26.93% |
| 2015-09-30 | 13.80 | 15.50 | 11.88 | 13.18 | 698139手 | 96883万 | -1.47 | -10.03% |
| 2015-08-31 | 16.99 | 23.20 | 12.65 | 14.65 | 1242376手 | 234284万 | -2.73 | -15.71% |
| 2015-07-31 | 26.00 | 27.75 | 13.25 | 17.38 | 1755284手 | 345543万 | -10.31 | -37.23% |
| 2015-06-30 | 27.98 | 41.96 | 25.46 | 27.69 | 806534手 | 276418万 | 0.55 | 2.03% |
| 2015-05-29 | 26.38 | 30.99 | 23.31 | 27.14 | 789064手 | 214894万 | 0.19 | 0.72% |
| 2015-04-30 | 21.83 | 31.08 | 21.83 | 26.38 | 1497504手 | 408804万 | 4.20 | 18.94% |
| 2015-03-31 | 15.97 | 23.39 | 15.97 | 22.18 | 292210手 | 65119万 | 6.74 | 46.42% |
| 2014-11-28 | 14.30 | 14.85 | 13.11 | 14.52 | 219008手 | 30909万 | 0.33 | 2.33% |
| 2014-10-30 | 13.78 | 14.97 | 13.40 | 14.19 | 264941手 | 37749万 | -0.41 | -2.95% |
| 2014-09-30 | 12.93 | 14.25 | 12.90 | 13.88 | 305597手 | 41586万 | 0.98 | 7.60% |
| 2014-08-29 | 12.10 | 14.44 | 11.75 | 12.90 | 920861手 | 121620万 | 1.03 | 8.49% |
| 2014-07-31 | 11.25 | 12.22 | 11.11 | 12.13 | 468120手 | 54774万 | 0.83 | 7.34% |
| 2014-06-30 | 12.83 | 12.89 | 10.69 | 11.30 | 393724手 | 46883万 | -1.62 | -12.54% |
| 2014-05-30 | 10.09 | 13.36 | 9.97 | 12.92 | 1055540手 | 127377万 | 2.77 | 27.29% |
| 2014-04-30 | 9.78 | 11.28 | 9.66 | 10.15 | 618458手 | 65422万 | 0.30 | 3.05% |
| 2014-03-31 | 9.36 | 11.20 | 9.36 | 9.85 | 866418手 | 88578万 | 0.51 | 5.46% |
| 2014-02-28 | 8.89 | 10.28 | 8.79 | 9.34 | 244981手 | 23444万 | 0.42 | 4.71% |
| 2014-01-30 | 9.57 | 9.63 | 8.48 | 8.92 | 151704手 | 13556万 | -0.68 | -7.08% |
| 2013-12-31 | 9.42 | 11.13 | 8.91 | 9.60 | 536496手 | 54021万 | 0.04 | 0.42% |
| 2013-11-29 | 9.32 | 9.71 | 8.74 | 9.56 | 222092手 | 20707万 | 0.32 | 3.46% |
| 2013-10-31 | 9.90 | 11.21 | 8.80 | 9.24 | 424051手 | 43935万 | -0.69 | -6.95% |
| 2013-09-30 | 10.13 | 11.37 | 9.65 | 9.93 | 633279手 | 66254万 | -0.21 | -2.07% |
| 2013-08-30 | 8.55 | 10.85 | 8.47 | 10.14 | 738980手 | 72770万 | 1.62 | 19.01% |
| 2013-07-31 | 8.63 | 9.35 | 8.33 | 8.52 | 304932手 | 26995万 | -0.21 | -2.40% |
| 2013-06-28 | 10.95 | 10.98 | 7.68 | 8.73 | 284476手 | 27378万 | -2.27 | -20.64% |
| 2013-05-31 | 9.57 | 11.60 | 9.57 | 11.00 | 904088手 | 97274万 | 1.41 | 14.70% |
| 2013-04-26 | 9.29 | 10.05 | 8.67 | 9.59 | 470764手 | 44499万 | 0.29 | 3.12% |
| 2013-03-29 | 9.07 | 10.20 | 8.30 | 9.30 | 403636手 | 38200万 | 0.22 | 2.42% |
| 2013-02-28 | 9.09 | 9.66 | 8.70 | 9.08 | 194513手 | 17856万 | -0.01 | -0.11% |
| 2013-01-31 | 8.39 | 9.98 | 8.10 | 9.09 | 376708手 | 33526万 | 0.72 | 8.60% |
| 2012-12-31 | 7.30 | 8.68 | 6.85 | 8.37 | 172362手 | 13718万 | 1.07 | 14.66% |
| 2012-11-30 | 8.69 | 8.82 | 7.18 | 7.30 | 79470手 | 6566万 | -1.33 | -15.41% |
| 2012-10-31 | 9.05 | 9.40 | 8.50 | 8.63 | 126186手 | 11369万 | -0.42 | -4.64% |
| 2012-09-28 | 9.06 | 10.30 | 8.71 | 9.05 | 355596手 | 33367万 | -0.27 | -2.90% |
| 2012-08-31 | 8.08 | 9.68 | 8.06 | 9.32 | 297341手 | 26320万 | 1.22 | 15.06% |
| 2012-07-31 | 9.80 | 9.93 | 8.03 | 8.10 | 150986手 | 13780万 | -1.62 | -16.67% |
| 2012-06-29 | 10.40 | 10.99 | 9.47 | 9.72 | 458570手 | 48256万 | -0.65 | -6.27% |
| 2012-05-31 | 10.47 | 10.68 | 9.67 | 10.37 | 347854手 | 35856万 | 0.13 | 1.27% |
| 2012-04-27 | 9.16 | 11.00 | 9.10 | 10.24 | 276482手 | 28227万 | 1.02 | 11.06% |
| 2012-03-30 | 10.65 | 11.46 | 9.00 | 9.22 | 356944手 | 37738万 | -1.43 | -13.43% |
| 2012-02-29 | 9.30 | 11.28 | 9.18 | 10.65 | 461121手 | 47456万 | 1.28 | 13.66% |
| 2012-01-31 | 9.80 | 10.18 | 8.28 | 9.37 | 248671手 | 23423万 | -0.54 | -5.45% |
| 2011-12-30 | 11.05 | 12.38 | 8.99 | 9.91 | 529173手 | 56271万 | -0.93 | -8.58% |
| 2011-11-30 | 11.52 | 13.20 | 10.64 | 10.84 | 360618手 | 42731万 | -0.87 | -7.43% |
2319.12 (1.00%)
19664.10 -1.06%
