| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-11-30 | 5.90 | 8.23 | 5.50 | 5.69 | 9941222手 | 664443万 | 0.07 | 1.25% |
| 2021-10-29 | 6.22 | 7.60 | 5.28 | 5.62 | 6305134手 | 400484万 | -0.71 | -11.22% |
| 2021-09-30 | 4.00 | 8.30 | 3.85 | 6.33 | 10219738手 | 693300万 | 2.45 | 63.14% |
| 2021-08-31 | 3.40 | 3.88 | 3.30 | 3.88 | 784706手 | 27599万 | 0.52 | 15.48% |
| 2021-07-30 | 3.74 | 3.80 | 3.28 | 3.36 | 533492手 | 19262万 | -0.38 | -10.16% |
| 2021-06-30 | 4.19 | 4.33 | 3.70 | 3.74 | 707132手 | 28165万 | -0.43 | -10.31% |
| 2021-05-31 | 4.24 | 4.31 | 4.04 | 4.17 | 688363手 | 28737万 | -0.11 | -2.57% |
| 2021-04-30 | 4.44 | 4.72 | 4.25 | 4.28 | 1378800手 | 62266万 | -0.17 | -3.82% |
| 2021-03-31 | 4.24 | 4.51 | 4.09 | 4.45 | 1548645手 | 66678万 | 0.22 | 5.20% |
| 2021-02-26 | 3.99 | 4.57 | 3.96 | 4.23 | 1456886手 | 61874万 | 0.27 | 6.82% |
| 2021-01-29 | 4.02 | 4.33 | 3.66 | 3.96 | 768975手 | 31005万 | -0.05 | -1.25% |
| 2020-12-31 | 4.42 | 4.51 | 3.86 | 4.01 | 487433手 | 20199万 | -0.33 | -7.60% |
| 2020-11-30 | 4.06 | 4.46 | 4.06 | 4.34 | 691834手 | 29910万 | 0.29 | 7.16% |
| 2020-10-30 | 4.20 | 4.35 | 4.04 | 4.05 | 383854手 | 16309万 | -0.15 | -3.57% |
| 2020-09-30 | 4.68 | 4.71 | 4.15 | 4.20 | 771729手 | 34556万 | -0.48 | -10.26% |
| 2020-08-31 | 4.29 | 5.18 | 4.26 | 4.68 | 2562295手 | 121256万 | 0.39 | 9.09% |
| 2020-07-31 | 3.93 | 4.59 | 3.92 | 4.29 | 2310194手 | 99390万 | 0.40 | 10.28% |
| 2020-06-30 | 3.96 | 4.13 | 3.83 | 3.89 | 1287318手 | 51049万 | -0.04 | -1.02% |
| 2020-05-29 | 4.13 | 4.37 | 3.83 | 3.93 | 1582727手 | 64272万 | -0.20 | -4.84% |
| 2020-04-30 | 3.71 | 4.37 | 3.65 | 4.13 | 2599524手 | 104939万 | 0.41 | 11.02% |
| 2020-03-31 | 3.73 | 5.40 | 3.66 | 3.72 | 3704787手 | 164114万 | 0.04 | 1.09% |
| 2020-02-28 | 3.72 | 4.37 | 3.38 | 3.68 | 778785手 | 30244万 | -0.45 | -10.90% |
| 2020-01-23 | 4.98 | 5.08 | 4.11 | 4.13 | 1150346手 | 52965万 | -0.40 | -8.83% |
| 2019-12-31 | 4.16 | 4.53 | 4.05 | 4.53 | 372348手 | 15695万 | 0.37 | 8.89% |
| 2019-11-29 | 3.91 | 4.32 | 3.85 | 4.16 | 292175手 | 11780万 | 0.27 | 6.94% |
| 2019-10-31 | 4.02 | 4.16 | 3.89 | 3.89 | 271254手 | 10879万 | -0.09 | -2.26% |
| 2019-09-30 | 4.05 | 4.40 | 3.91 | 3.98 | 490983手 | 20436万 | -0.07 | -1.73% |
| 2019-08-30 | 4.43 | 4.45 | 3.89 | 4.05 | 304615手 | 12473万 | -0.41 | -9.19% |
| 2019-07-31 | 4.72 | 4.89 | 4.40 | 4.46 | 409745手 | 19069万 | -0.24 | -5.11% |
| 2019-06-28 | 4.56 | 4.87 | 4.44 | 4.70 | 331297手 | 15480万 | 0.11 | 2.40% |
| 2019-05-31 | 5.03 | 5.05 | 4.47 | 4.59 | 420552手 | 19854万 | -0.52 | -10.18% |
| 2019-04-30 | 5.67 | 6.14 | 5.01 | 5.11 | 1293793手 | 73513万 | -0.39 | -7.09% |
| 2019-03-29 | 5.13 | 6.17 | 4.84 | 5.50 | 2180126手 | 117041万 | 0.36 | 7.00% |
| 2019-02-28 | 4.09 | 5.34 | 4.07 | 5.14 | 874229手 | 41499万 | 1.08 | 26.60% |
| 2019-01-31 | 4.23 | 4.47 | 3.78 | 4.06 | 669269手 | 28714万 | -0.11 | -2.64% |
| 2018-12-28 | 4.45 | 4.52 | 4.08 | 4.17 | 682338手 | 29272万 | -0.16 | -3.69% |
| 2018-11-30 | 3.96 | 5.17 | 3.88 | 4.33 | 2129504手 | 100484万 | 0.37 | 9.34% |
| 2018-10-31 | 4.39 | 4.43 | 3.41 | 3.96 | 267446手 | 10386万 | -0.47 | -10.61% |
| 2018-09-28 | 4.31 | 4.56 | 4.21 | 4.43 | 390185手 | 17060万 | 0.13 | 3.02% |
| 2018-08-31 | 4.59 | 4.65 | 4.14 | 4.30 | 427116手 | 18641万 | -0.28 | -6.11% |
| 2018-07-31 | 4.56 | 4.74 | 4.33 | 4.58 | 546361手 | 24808万 | -0.01 | -0.22% |
| 2018-06-29 | 5.35 | 5.47 | 4.48 | 4.59 | 285193手 | 14160万 | -0.76 | -14.21% |
| 2018-05-31 | 5.40 | 5.69 | 5.23 | 5.35 | 333244手 | 18521万 | -0.08 | -1.47% |
| 2018-04-27 | 5.93 | 6.03 | 5.40 | 5.43 | 405214手 | 23251万 | -0.53 | -8.89% |
| 2018-03-30 | 5.45 | 6.24 | 5.28 | 5.96 | 727569手 | 41679万 | 0.45 | 8.17% |
| 2018-02-28 | 6.15 | 6.18 | 5.14 | 5.51 | 250559手 | 13867万 | -0.65 | -10.55% |
| 2018-01-31 | 5.67 | 6.77 | 5.61 | 6.16 | 1035606手 | 65261万 | 0.49 | 8.64% |
| 2017-12-29 | 5.76 | 6.24 | 5.51 | 5.67 | 508786手 | 30128万 | -0.10 | -1.73% |
| 2017-11-30 | 6.92 | 6.97 | 5.46 | 5.77 | 803353手 | 49221万 | -1.15 | -16.62% |
| 2017-10-31 | 7.69 | 7.75 | 6.87 | 6.92 | 588001手 | 43253万 | -0.72 | -9.42% |
| 2017-09-29 | 8.02 | 8.34 | 7.59 | 7.64 | 2375538手 | 188860万 | -0.64 | -7.73% |
| 2017-08-31 | 7.14 | 8.59 | 7.00 | 8.28 | 1534097手 | 117680万 | 1.12 | 15.64% |
| 2017-07-31 | 7.58 | 7.99 | 6.61 | 7.16 | 965582手 | 70776万 | -0.45 | -5.91% |
| 2017-06-30 | 7.60 | 8.37 | 7.22 | 7.61 | 1153879手 | 91350万 | 0.09 | 1.20% |
| 2017-05-31 | 8.40 | 8.47 | 7.01 | 7.52 | 1553015手 | 123235万 | -0.87 | -10.37% |
| 2017-04-28 | 9.10 | 10.36 | 8.00 | 8.39 | 3196009手 | 299250万 | 0.06 | 0.72% |
| 2017-03-31 | 9.30 | 9.46 | 8.08 | 8.33 | 847831手 | 76372万 | -0.95 | -10.24% |
| 2017-02-28 | 8.82 | 9.40 | 8.71 | 9.28 | 557736手 | 50571万 | 0.45 | 5.10% |
| 2017-01-26 | 8.84 | 10.00 | 8.15 | 8.83 | 685049手 | 62177万 | -0.02 | -0.23% |
| 2016-12-30 | 9.85 | 10.25 | 8.73 | 8.85 | 896951手 | 84319万 | -0.97 | -9.88% |
| 2016-11-30 | 9.29 | 10.45 | 9.29 | 9.82 | 1666748手 | 164469万 | 0.63 | 6.86% |
| 2016-10-31 | 9.31 | 9.59 | 8.90 | 9.19 | 780527手 | 72473万 | -0.22 | -2.34% |
| 2016-09-30 | 9.50 | 9.56 | 8.76 | 9.41 | 931576手 | 85931万 | -0.12 | -1.26% |
| 2016-08-31 | 8.89 | 10.95 | 8.83 | 9.53 | 2515994手 | 252830万 | 0.53 | 5.89% |
| 2016-07-29 | 9.30 | 9.58 | 8.88 | 9.00 | 669443手 | 62233万 | -0.25 | -2.70% |
| 2016-06-30 | 8.88 | 9.42 | 8.31 | 9.25 | 689911手 | 61405万 | 0.25 | 2.78% |
| 2016-05-31 | 9.42 | 9.94 | 8.21 | 9.00 | 742357手 | 66029万 | -0.43 | -4.56% |
| 2016-04-29 | 9.33 | 10.15 | 9.00 | 9.43 | 676282手 | 64970万 | 0.13 | 1.40% |
| 2016-03-31 | 8.29 | 9.68 | 8.08 | 9.30 | 1069336手 | 96308万 | 1.07 | 13.00% |
| 2016-02-29 | 8.65 | 9.63 | 7.68 | 8.23 | 871792手 | 77983万 | -0.42 | -4.86% |
| 2016-01-29 | 10.85 | 10.91 | 7.40 | 8.65 | 1369683手 | 126911万 | -2.17 | -20.05% |
| 2015-12-31 | 9.51 | 13.32 | 9.37 | 10.82 | 4071247手 | 476833万 | 1.30 | 13.65% |
| 2015-11-30 | 9.50 | 10.57 | 8.86 | 9.52 | 1445076手 | 141917万 | -0.07 | -0.73% |
| 2015-10-30 | 8.36 | 9.90 | 8.23 | 9.59 | 1642057手 | 147083万 | 1.32 | 15.96% |
| 2015-09-30 | 7.20 | 8.30 | 6.21 | 8.27 | 1745719手 | 126265万 | 1.14 | 15.99% |
| 2015-08-31 | 8.06 | 9.63 | 6.00 | 7.13 | 2842011手 | 228696万 | -0.93 | -11.54% |
| 2015-07-31 | 11.52 | 11.87 | 6.34 | 8.06 | 3217897手 | 285190万 | -3.72 | -31.58% |
| 2015-06-30 | 11.29 | 15.00 | 9.90 | 11.78 | 3235613手 | 420123万 | 0.59 | 5.27% |
| 2015-05-29 | 10.99 | 13.28 | 9.49 | 11.19 | 2317557手 | 260574万 | 0.61 | 5.59% |
| 2015-04-30 | 9.31 | 12.34 | 9.23 | 10.91 | 2246252手 | 244857万 | 1.56 | 16.68% |
| 2015-03-31 | 8.68 | 9.96 | 7.79 | 9.35 | 2398431手 | 207999万 | 0.67 | 7.79% |
| 2015-02-27 | 7.39 | 8.68 | 7.36 | 8.60 | 887601手 | 70592万 | 1.22 | 16.53% |
| 2015-01-29 | 7.68 | 8.14 | 6.55 | 7.38 | 1524467手 | 113062万 | -0.21 | -2.77% |
| 2014-12-31 | 7.22 | 8.04 | 6.68 | 7.59 | 2375956手 | 174397万 | 0.38 | 5.27% |
| 2014-11-28 | 6.32 | 7.34 | 5.91 | 7.21 | 1327791手 | 88307万 | 0.94 | 14.99% |
| 2014-10-30 | 6.08 | 6.75 | 6.00 | 6.27 | 1098069手 | 69610万 | 0.20 | 3.36% |
| 2014-09-30 | 5.22 | 6.16 | 5.21 | 5.95 | 1352954手 | 77605万 | 0.71 | 13.55% |
| 2014-08-29 | 5.23 | 5.54 | 5.07 | 5.24 | 2090133手 | 110389万 | 0.22 | 4.16% |
| 2014-07-31 | 4.95 | 5.53 | 4.70 | 5.29 | 1649135手 | 83010万 | 0.32 | 6.44% |
| 2014-06-30 | 4.48 | 5.26 | 4.38 | 4.97 | 1492924手 | 73433万 | 0.46 | 10.20% |
| 2014-05-30 | 4.47 | 4.91 | 4.27 | 4.51 | 1265601手 | 58312万 | 0.02 | 0.45% |
| 2014-04-30 | 4.81 | 6.21 | 4.32 | 4.49 | 4745948手 | 256443万 | -0.49 | -9.84% |
| 2014-03-31 | 4.03 | 5.14 | 3.95 | 4.98 | 2106732手 | 98273万 | 0.97 | 24.19% |
| 2014-02-28 | 4.20 | 4.67 | 3.95 | 4.01 | 567213手 | 24554万 | -0.23 | -5.42% |
| 2014-01-30 | 4.38 | 4.42 | 3.81 | 4.24 | 501511手 | 20886万 | -0.15 | -3.42% |
| 2013-12-31 | 4.71 | 4.72 | 4.20 | 4.39 | 485270手 | 21689万 | -0.39 | -8.16% |
| 2013-11-29 | 4.87 | 5.04 | 4.50 | 4.78 | 824923手 | 39803万 | -0.07 | -1.44% |
| 2013-10-31 | 5.00 | 5.84 | 4.68 | 4.85 | 2288265手 | 123237万 | -0.24 | -4.71% |
| 2013-09-30 | 5.10 | 5.77 | 4.82 | 5.09 | 2128421手 | 112805万 | 0.03 | 0.59% |
| 2013-08-30 | 4.46 | 5.16 | 4.42 | 5.06 | 1272327手 | 62081万 | 0.61 | 13.71% |
| 2013-07-31 | 4.65 | 5.10 | 4.26 | 4.45 | 1301890手 | 61711万 | -0.32 | -6.71% |
| 2013-06-28 | 5.92 | 6.08 | 4.09 | 4.77 | 1168039手 | 60585万 | -1.19 | -19.97% |
| 2013-05-31 | 4.95 | 6.39 | 4.91 | 5.96 | 3073408手 | 177889万 | 1.00 | 20.16% |
| 2013-04-26 | 5.75 | 6.01 | 4.79 | 4.96 | 2702782手 | 144768万 | -0.40 | -7.46% |
| 2013-03-29 | 5.88 | 5.90 | 4.74 | 5.36 | 1172539手 | 59585万 | -0.49 | -8.38% |
| 2013-02-28 | 5.97 | 6.30 | 5.61 | 5.85 | 1269716手 | 74597万 | -0.18 | -2.98% |
| 2013-01-31 | 5.09 | 6.88 | 4.70 | 6.03 | 3641260手 | 211882万 | 0.93 | 18.23% |
| 2012-12-31 | 3.48 | 5.28 | 3.25 | 5.10 | 3582146手 | 166246万 | 1.62 | 46.55% |
| 2012-11-30 | 3.83 | 4.20 | 3.31 | 3.48 | 740355手 | 28807万 | -0.35 | -9.14% |
| 2012-10-31 | 3.94 | 4.20 | 3.80 | 3.83 | 685056手 | 27398万 | -0.08 | -2.05% |
| 2012-09-28 | 3.95 | 4.46 | 3.76 | 3.91 | 674138手 | 27555万 | -0.09 | -2.25% |
| 2012-08-31 | 3.93 | 4.36 | 3.83 | 4.00 | 586204手 | 23643万 | 0.07 | 1.78% |
| 2012-07-31 | 4.72 | 4.96 | 3.91 | 3.93 | 712911手 | 31722万 | -0.75 | -16.03% |
| 2012-06-29 | 6.00 | 6.03 | 4.55 | 4.68 | 851252手 | 45068万 | -1.32 | -22.00% |
| 2012-05-31 | 6.50 | 7.09 | 5.81 | 6.00 | 4074811手 | 261509万 | -0.62 | -9.37% |
| 2012-04-27 | 5.04 | 6.92 | 5.03 | 6.62 | 2954934手 | 184008万 | 1.59 | 31.61% |
| 2012-03-30 | 5.46 | 6.59 | 4.94 | 5.03 | 2057537手 | 122853万 | -0.44 | -8.04% |
| 2012-02-29 | 4.62 | 5.81 | 4.57 | 5.47 | 1943687手 | 101669万 | 0.84 | 18.14% |
| 2012-01-31 | 4.71 | 4.84 | 4.07 | 4.63 | 472633手 | 21479万 | -0.06 | -1.28% |
| 2011-12-30 | 6.00 | 6.09 | 4.21 | 4.69 | 598048手 | 30287万 | -1.12 | -19.28% |
2319.12 (1.00%)
19664.10 -1.06%
