| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-04-12 | 5.04 | 5.19 | 4.95 | 5.04 | 575469手 | 28948万 | -0.01 | -0.20% |
| 2021-03-31 | 4.88 | 5.09 | 4.77 | 5.05 | 2346106手 | 115129万 | 0.17 | 3.48% |
| 2021-02-26 | 4.96 | 5.12 | 4.74 | 4.88 | 991297手 | 48653万 | -0.08 | -1.61% |
| 2021-01-29 | 5.41 | 5.47 | 4.90 | 4.96 | 1125800手 | 58978万 | -0.47 | -8.66% |
| 2020-12-31 | 5.65 | 5.66 | 5.39 | 5.43 | 1153877手 | 63581万 | -0.16 | -2.86% |
| 2020-11-30 | 5.48 | 5.68 | 5.35 | 5.59 | 1093269手 | 59928万 | 0.07 | 1.27% |
| 2020-10-30 | 5.73 | 5.79 | 5.47 | 5.52 | 739156手 | 41756万 | -0.18 | -3.16% |
| 2020-09-30 | 5.79 | 5.91 | 5.58 | 5.70 | 1329727手 | 76228万 | -0.11 | -1.89% |
| 2020-08-31 | 5.81 | 5.99 | 5.61 | 5.81 | 1865876手 | 109202万 | 0.00 | 0.00% |
| 2020-07-31 | 5.90 | 6.75 | 5.67 | 5.81 | 5616094手 | 348629万 | -0.13 | -2.19% |
| 2020-06-30 | 5.37 | 6.13 | 5.32 | 5.94 | 1794276手 | 99238万 | 0.58 | 10.82% |
| 2020-05-29 | 5.19 | 5.43 | 5.06 | 5.36 | 1061866手 | 55563万 | 0.20 | 3.88% |
| 2020-04-30 | 5.50 | 5.53 | 4.98 | 5.16 | 1176646手 | 61967万 | -0.33 | -6.01% |
| 2020-03-31 | 5.19 | 6.56 | 5.11 | 5.49 | 4314200手 | 248959万 | 0.30 | 5.78% |
| 2020-02-28 | 4.93 | 5.59 | 4.56 | 5.19 | 2485107手 | 127088万 | -0.29 | -5.29% |
| 2020-01-23 | 5.78 | 5.82 | 5.40 | 5.48 | 1242268手 | 70927万 | -0.24 | -4.20% |
| 2019-12-31 | 5.52 | 5.77 | 5.50 | 5.72 | 1298586手 | 73609万 | 0.21 | 3.81% |
| 2019-11-29 | 5.70 | 5.80 | 5.43 | 5.51 | 774511手 | 43124万 | -0.20 | -3.50% |
| 2019-10-31 | 5.51 | 5.84 | 5.44 | 5.71 | 977967手 | 54865万 | 0.20 | 3.63% |
| 2019-09-30 | 5.70 | 5.94 | 5.45 | 5.51 | 1599323手 | 92016万 | -0.19 | -3.33% |
| 2019-08-30 | 6.25 | 6.29 | 5.51 | 5.70 | 989485手 | 57353万 | -0.59 | -9.38% |
| 2019-07-31 | 6.57 | 6.88 | 6.23 | 6.29 | 1261487手 | 82645万 | -0.18 | -2.78% |
| 2019-06-28 | 6.75 | 6.98 | 6.37 | 6.47 | 1459863手 | 97483万 | -0.30 | -4.43% |
| 2019-05-31 | 7.50 | 7.58 | 6.50 | 6.77 | 1424070手 | 99104万 | -1.01 | -12.98% |
| 2019-04-30 | 8.00 | 8.81 | 7.40 | 7.78 | 3776918手 | 309462万 | -0.21 | -2.63% |
| 2019-03-29 | 6.35 | 8.79 | 6.17 | 7.99 | 8907092手 | 693113万 | 1.67 | 26.42% |
| 2019-02-28 | 5.34 | 6.86 | 5.32 | 6.32 | 2762899手 | 170464万 | 1.01 | 19.02% |
| 2019-01-31 | 5.48 | 5.84 | 5.20 | 5.31 | 1794360手 | 101013万 | -0.16 | -2.92% |
| 2018-12-28 | 6.18 | 6.27 | 5.34 | 5.47 | 2537942手 | 147677万 | -0.53 | -8.83% |
| 2018-11-30 | 5.25 | 7.80 | 5.25 | 6.00 | 6816841手 | 450238万 | 0.78 | 14.94% |
| 2018-10-31 | 5.68 | 5.68 | 4.68 | 5.22 | 1324666手 | 67368万 | -0.51 | -8.90% |
| 2018-09-28 | 5.71 | 5.88 | 5.53 | 5.73 | 908615手 | 52013万 | 0.00 | 0.00% |
| 2018-08-31 | 6.14 | 6.21 | 5.71 | 5.73 | 1510685手 | 90122万 | -0.41 | -6.68% |
| 2018-07-31 | 6.10 | 6.25 | 5.63 | 6.14 | 1602688手 | 96082万 | 0.02 | 0.33% |
| 2018-06-29 | 6.95 | 7.23 | 5.99 | 6.12 | 1504675手 | 98925万 | -0.84 | -12.07% |
| 2018-05-31 | 7.43 | 7.58 | 6.85 | 6.96 | 1385579手 | 102200万 | -0.43 | -5.82% |
| 2018-04-27 | 8.02 | 8.07 | 7.32 | 7.39 | 1032921手 | 79477万 | -0.60 | -7.51% |
| 2018-03-30 | 8.39 | 8.63 | 7.61 | 7.99 | 1646871手 | 136401万 | -0.41 | -4.88% |
| 2018-02-28 | 8.86 | 8.98 | 8.12 | 8.40 | 1401661手 | 120661万 | -0.47 | -5.30% |
| 2018-01-31 | 8.79 | 9.57 | 8.79 | 8.87 | 3043187手 | 279193万 | 0.07 | 0.80% |
| 2017-12-29 | 8.91 | 9.20 | 8.76 | 8.80 | 1579900手 | 141489万 | -0.14 | -1.57% |
| 2017-11-30 | 9.54 | 9.61 | 8.81 | 8.94 | 2202187手 | 202017万 | -0.64 | -6.68% |
| 2017-10-31 | 9.92 | 10.09 | 9.48 | 9.58 | 2049446手 | 202079万 | -0.24 | -2.44% |
| 2017-09-29 | 10.36 | 10.52 | 9.81 | 9.82 | 3498772手 | 357361万 | -0.55 | -5.30% |
| 2017-08-31 | 10.73 | 10.91 | 9.98 | 10.37 | 3340620手 | 348127万 | -0.35 | -3.27% |
| 2017-07-31 | 10.52 | 11.09 | 9.68 | 10.72 | 4368457手 | 460091万 | 0.21 | 2.00% |
| 2017-06-30 | 10.17 | 11.13 | 9.89 | 10.51 | 4606731手 | 489265万 | 0.28 | 2.74% |
| 2017-05-31 | 11.88 | 12.03 | 9.63 | 10.23 | 4775230手 | 507791万 | -1.64 | -13.82% |
| 2017-04-28 | 16.48 | 16.48 | 11.21 | 11.87 | 11893717手 | 1640215万 | -6.44 | -35.17% |
| 2017-03-31 | 18.31 | 18.31 | 18.31 | 18.31 | 21293手 | 3898万 | -2.03 | -9.98% |
| 2016-12-05 | 18.73 | 20.78 | 18.50 | 20.34 | 1119582手 | 220258万 | 1.62 | 8.65% |
| 2016-11-30 | 18.17 | 21.41 | 17.95 | 18.72 | 8142608手 | 1607276万 | 0.57 | 3.14% |
| 2016-10-31 | 15.80 | 18.88 | 15.80 | 18.15 | 3483979手 | 623531万 | 3.79 | 26.39% |
| 2016-06-17 | 14.61 | 15.77 | 14.15 | 14.36 | 2532711手 | 374214万 | -0.25 | -1.71% |
| 2016-05-31 | 14.78 | 15.39 | 13.06 | 14.61 | 4251708手 | 602630万 | -0.03 | -0.20% |
| 2016-04-29 | 15.31 | 17.05 | 14.20 | 14.64 | 5169263手 | 810857万 | -0.68 | -4.44% |
| 2016-03-31 | 12.90 | 15.79 | 12.70 | 15.32 | 8088063手 | 1186168万 | 2.47 | 19.22% |
| 2016-02-29 | 13.18 | 15.66 | 12.40 | 12.85 | 5997992手 | 850561万 | -0.45 | -3.38% |
| 2016-01-29 | 20.84 | 21.45 | 12.38 | 13.30 | 10595491手 | 1718219万 | -9.84 | -42.52% |
| 2015-12-29 | 16.30 | 26.63 | 15.66 | 23.14 | 12752888手 | 2682471万 | 6.85 | 42.05% |
| 2015-11-30 | 13.99 | 18.58 | 13.96 | 16.29 | 13693123手 | 2234881万 | 2.09 | 14.72% |
| 2015-10-30 | 13.24 | 15.10 | 13.03 | 14.20 | 8966930手 | 1251271万 | 1.41 | 11.02% |
| 2015-09-30 | 13.15 | 14.76 | 12.25 | 12.79 | 7780629手 | 1053845万 | -0.31 | -2.37% |
| 2015-08-31 | 12.97 | 17.73 | 11.26 | 13.10 | 15844241手 | 2259663万 | 0.03 | 0.23% |
| 2015-07-31 | 10.29 | 15.48 | 9.78 | 13.07 | 23931530手 | 3143797万 | 3.72 | 39.79% |
| 2015-06-30 | 7.73 | 9.35 | 7.73 | 9.35 | 51115手 | 4323万 | 2.19 | 30.59% |
| 2014-10-30 | 7.26 | 7.28 | 6.80 | 7.16 | 1819445手 | 129412万 | -0.12 | -1.65% |
| 2014-09-30 | 6.69 | 7.35 | 6.67 | 7.28 | 3177405手 | 223611万 | 0.58 | 8.66% |
| 2014-08-29 | 7.08 | 7.24 | 6.59 | 6.70 | 3266723手 | 225367万 | -0.23 | -3.24% |
| 2014-07-31 | 6.31 | 7.11 | 6.18 | 7.09 | 2707983手 | 179636万 | 0.79 | 12.54% |
| 2014-06-30 | 6.65 | 6.69 | 6.05 | 6.30 | 1319060手 | 84022万 | -0.31 | -4.69% |
| 2014-05-30 | 6.63 | 6.79 | 6.45 | 6.61 | 879112手 | 58488万 | -0.03 | -0.45% |
| 2014-04-30 | 7.01 | 7.43 | 6.42 | 6.64 | 2410130手 | 169450万 | -0.41 | -5.82% |
| 2014-03-31 | 7.10 | 7.54 | 6.66 | 7.05 | 3008341手 | 214496万 | -0.02 | -0.28% |
| 2014-02-28 | 7.74 | 8.47 | 6.83 | 7.07 | 3330402手 | 259795万 | -0.56 | -7.34% |
| 2014-01-30 | 8.29 | 8.36 | 6.99 | 7.63 | 3736057手 | 285212万 | -0.70 | -8.40% |
| 2013-12-31 | 9.35 | 10.10 | 7.80 | 8.33 | 4620977手 | 423930万 | -1.14 | -12.04% |
| 2013-11-29 | 8.27 | 9.85 | 7.85 | 9.47 | 4993423手 | 449242万 | 1.25 | 15.21% |
| 2013-10-31 | 8.12 | 10.27 | 7.97 | 8.22 | 6194531手 | 567800万 | 0.08 | 0.98% |
| 2013-09-30 | 7.40 | 8.56 | 7.02 | 8.14 | 7419065手 | 577656万 | 0.70 | 9.41% |
| 2013-08-30 | 6.64 | 7.62 | 6.41 | 7.44 | 4937050手 | 343150万 | 0.89 | 13.59% |
| 2013-07-31 | 7.02 | 7.46 | 6.48 | 6.55 | 3808200手 | 263191万 | -0.37 | -5.35% |
| 2013-06-28 | 7.45 | 7.96 | 5.95 | 6.92 | 4579855手 | 327894万 | -0.49 | -6.61% |
| 2013-05-31 | 5.90 | 7.67 | 5.75 | 7.41 | 4446785手 | 295696万 | 1.42 | 23.71% |
| 2013-04-26 | 6.05 | 6.71 | 5.73 | 5.99 | 3031284手 | 188000万 | -0.11 | -1.80% |
| 2013-02-18 | 5.58 | 6.17 | 5.50 | 6.10 | 1674791手 | 98788万 | 0.51 | 9.12% |
| 2013-01-31 | 5.55 | 5.68 | 5.25 | 5.59 | 2954874手 | 162746万 | 0.12 | 2.19% |
| 2012-12-31 | 4.75 | 5.55 | 4.63 | 5.47 | 2773331手 | 143238万 | 0.72 | 15.16% |
| 2012-11-30 | 4.79 | 5.01 | 4.67 | 4.75 | 970735手 | 46911万 | -0.04 | -0.83% |
| 2012-10-31 | 4.88 | 5.07 | 4.76 | 4.79 | 958778手 | 47445万 | -0.07 | -1.44% |
| 2012-09-28 | 5.08 | 5.28 | 4.61 | 4.86 | 1311212手 | 66134万 | -0.23 | -4.52% |
| 2012-08-31 | 5.19 | 5.44 | 5.03 | 5.09 | 1339473手 | 69991万 | -0.09 | -1.74% |
| 2012-07-31 | 7.25 | 7.39 | 5.14 | 5.18 | 1585934手 | 104554万 | -2.04 | -28.25% |
| 2012-06-29 | 7.91 | 8.07 | 7.07 | 7.22 | 2075590手 | 157489万 | -0.60 | -7.67% |
| 2012-05-31 | 7.83 | 7.89 | 7.19 | 7.82 | 3344781手 | 252503万 | 0.20 | 2.62% |
| 2012-04-27 | 6.12 | 7.72 | 6.11 | 7.62 | 3169797手 | 224548万 | 1.46 | 23.70% |
| 2012-03-30 | 6.57 | 6.80 | 6.03 | 6.16 | 1587707手 | 103506万 | -0.42 | -6.38% |
| 2012-02-29 | 6.18 | 6.82 | 6.04 | 6.58 | 1799760手 | 116118万 | 0.36 | 5.79% |
| 2012-01-31 | 6.09 | 6.36 | 5.85 | 6.22 | 675300手 | 41647万 | 0.20 | 3.32% |
| 2011-12-30 | 6.39 | 6.51 | 5.81 | 6.02 | 895910手 | 55371万 | -0.19 | -3.06% |
| 2011-11-30 | 6.68 | 7.04 | 6.20 | 6.21 | 1480108手 | 99517万 | -0.56 | -8.27% |
| 2011-10-31 | 6.26 | 6.90 | 6.07 | 6.77 | 1061552手 | 69710万 | 0.50 | 7.97% |
| 2011-09-30 | 7.18 | 7.24 | 6.25 | 6.27 | 812023手 | 55078万 | -0.93 | -12.92% |
| 2011-08-31 | 7.77 | 7.82 | 7.01 | 7.20 | 1234973手 | 91536万 | -0.57 | -7.34% |
| 2011-07-29 | 8.13 | 8.50 | 7.69 | 7.77 | 1657668手 | 135861万 | -0.35 | -4.31% |
| 2011-06-30 | 7.86 | 8.27 | 7.60 | 8.12 | 1392192手 | 110974万 | 0.22 | 2.79% |
| 2011-05-31 | 8.35 | 8.77 | 7.75 | 7.90 | 1880641手 | 157218万 | -0.48 | -5.73% |
| 2011-04-29 | 8.27 | 9.10 | 8.20 | 8.38 | 3042422手 | 264886万 | 0.10 | 1.21% |
2319.12 (1.00%)
19664.10 -1.06%
