| 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 | 14.97 | 15.56 | 12.93 | 14.74 | 4651157手 | 658965万 | -0.25 | -1.67% |
| 2021-10-29 | 18.11 | 19.50 | 14.84 | 14.99 | 3351298手 | 553993万 | -2.79 | -15.69% |
| 2021-09-30 | 23.47 | 24.26 | 17.03 | 17.78 | 3320991手 | 725983万 | -5.40 | -23.30% |
| 2021-08-31 | 18.70 | 25.62 | 17.86 | 23.18 | 5850353手 | 1293352万 | 4.31 | 22.84% |
| 2021-07-30 | 15.24 | 21.25 | 14.13 | 18.87 | 5155869手 | 974234万 | 3.53 | 23.01% |
| 2021-06-30 | 13.15 | 17.61 | 13.00 | 15.34 | 2969264手 | 466594万 | 2.24 | 17.10% |
| 2021-05-31 | 14.41 | 15.59 | 12.12 | 13.10 | 2098547手 | 289090万 | -1.41 | -9.72% |
| 2021-04-30 | 10.50 | 15.50 | 10.38 | 14.51 | 4093790手 | 546998万 | 4.18 | 40.47% |
| 2021-03-31 | 11.41 | 13.90 | 10.20 | 10.33 | 4361501手 | 523103万 | -1.39 | -11.86% |
| 2021-02-26 | 8.27 | 14.94 | 7.52 | 11.72 | 3237361手 | 334849万 | 3.29 | 39.03% |
| 2021-01-29 | 6.26 | 8.91 | 5.90 | 8.43 | 2327233手 | 167528万 | 2.12 | 33.60% |
| 2020-12-31 | 8.05 | 9.77 | 6.18 | 6.31 | 3822624手 | 303972万 | -0.37 | -5.54% |
| 2020-11-30 | 6.03 | 7.24 | 5.87 | 6.68 | 870010手 | 58750万 | 0.76 | 12.84% |
| 2020-10-30 | 6.08 | 6.25 | 5.90 | 5.92 | 204212手 | 12486万 | -0.07 | -1.17% |
| 2020-09-30 | 6.54 | 6.66 | 5.95 | 5.99 | 542358手 | 34436万 | -0.54 | -8.27% |
| 2020-08-31 | 7.80 | 7.96 | 6.46 | 6.53 | 1221886手 | 89060万 | -1.22 | -15.74% |
| 2020-07-31 | 6.48 | 8.25 | 6.41 | 7.75 | 2004280手 | 148934万 | 1.27 | 19.60% |
| 2020-06-30 | 6.17 | 7.31 | 6.02 | 6.48 | 1112936手 | 73768万 | 0.33 | 5.37% |
| 2020-05-29 | 6.30 | 7.25 | 6.06 | 6.15 | 1276220手 | 84630万 | -0.37 | -5.67% |
| 2020-04-30 | 5.92 | 6.73 | 5.52 | 6.52 | 730216手 | 44527万 | 0.60 | 10.13% |
| 2020-03-31 | 6.99 | 7.68 | 5.92 | 5.92 | 923670手 | 63158万 | -1.05 | -15.06% |
| 2020-02-28 | 8.31 | 10.48 | 6.94 | 6.97 | 2931691手 | 241601万 | -1.01 | -12.66% |
| 2020-01-23 | 7.25 | 8.20 | 6.80 | 7.98 | 798981手 | 59328万 | 0.77 | 10.68% |
| 2019-12-31 | 6.60 | 7.52 | 6.36 | 7.21 | 411560手 | 28153万 | 0.59 | 8.91% |
| 2019-11-29 | 7.18 | 8.29 | 6.47 | 6.62 | 986019手 | 72403万 | -0.61 | -8.44% |
| 2019-10-31 | 6.71 | 7.69 | 6.52 | 7.23 | 631956手 | 45383万 | 0.54 | 8.07% |
| 2019-09-30 | 6.10 | 7.18 | 6.10 | 6.69 | 628214手 | 41652万 | 0.62 | 10.21% |
| 2019-08-30 | 6.68 | 6.84 | 5.85 | 6.07 | 484477手 | 30204万 | -0.67 | -9.94% |
| 2019-07-31 | 6.69 | 7.55 | 6.50 | 6.74 | 1505444手 | 105396万 | 0.11 | 1.66% |
| 2019-06-28 | 6.29 | 7.15 | 5.68 | 6.63 | 633735手 | 40240万 | 0.37 | 5.91% |
| 2019-05-31 | 7.08 | 7.67 | 6.11 | 6.26 | 862208手 | 57352万 | -1.08 | -14.71% |
| 2019-04-30 | 7.65 | 9.08 | 7.20 | 7.34 | 1443667手 | 119910万 | -0.26 | -3.42% |
| 2019-03-29 | 6.60 | 8.23 | 6.56 | 7.60 | 1626368手 | 120918万 | 1.01 | 15.33% |
| 2019-02-28 | 5.77 | 6.71 | 5.71 | 6.59 | 592273手 | 37657万 | 0.89 | 15.61% |
| 2019-01-31 | 5.73 | 7.26 | 5.62 | 5.70 | 1249464手 | 81256万 | -0.04 | -0.70% |
| 2018-12-28 | 6.00 | 6.39 | 5.52 | 5.74 | 533009手 | 31747万 | -0.02 | -0.35% |
| 2018-11-30 | 6.03 | 6.53 | 5.60 | 5.76 | 706402手 | 43290万 | -0.34 | -5.57% |
| 2018-10-31 | 6.93 | 7.38 | 4.98 | 6.10 | 1667370手 | 100612万 | -0.70 | -10.29% |
| 2018-09-28 | 5.39 | 6.80 | 4.86 | 6.80 | 744510手 | 44820万 | 1.41 | 26.16% |
| 2018-08-31 | 6.44 | 6.57 | 5.32 | 5.39 | 485058手 | 29093万 | -1.27 | -19.07% |
| 2018-07-31 | 5.68 | 6.72 | 5.04 | 6.66 | 557333手 | 31850万 | 0.96 | 16.84% |
| 2018-06-29 | 6.24 | 6.47 | 5.34 | 5.70 | 254779手 | 15043万 | -0.54 | -8.65% |
| 2018-05-31 | 6.31 | 7.29 | 6.00 | 6.24 | 687783手 | 44930万 | -0.29 | -4.44% |
| 2018-04-27 | 7.79 | 8.07 | 6.53 | 6.53 | 329687手 | 24514万 | -1.27 | -16.28% |
| 2018-03-30 | 7.98 | 8.58 | 7.27 | 7.80 | 502729手 | 40937万 | -0.23 | -2.86% |
| 2018-02-28 | 8.31 | 8.40 | 7.50 | 8.03 | 288090手 | 22872万 | -0.29 | -3.49% |
| 2018-01-31 | 8.17 | 9.33 | 7.79 | 8.32 | 794261手 | 68062万 | 0.14 | 1.71% |
| 2017-12-29 | 9.04 | 9.04 | 7.75 | 8.18 | 484869手 | 40824万 | -0.86 | -9.51% |
| 2017-11-30 | 10.44 | 10.44 | 8.52 | 9.04 | 851005手 | 79059万 | -1.41 | -13.49% |
| 2017-10-31 | 11.90 | 12.56 | 10.23 | 10.45 | 871813手 | 102120万 | -1.30 | -11.06% |
| 2017-09-29 | 12.68 | 13.27 | 11.18 | 11.75 | 2227507手 | 272930万 | -0.92 | -7.26% |
| 2017-08-31 | 11.37 | 12.67 | 10.54 | 12.67 | 1486954手 | 170995万 | 1.27 | 11.14% |
| 2017-07-31 | 10.76 | 11.57 | 9.69 | 11.40 | 1272491手 | 137688万 | 0.62 | 5.75% |
| 2017-06-30 | 9.60 | 11.15 | 8.75 | 10.78 | 778712手 | 78657万 | 1.23 | 12.88% |
| 2017-05-31 | 10.84 | 11.54 | 9.52 | 9.55 | 598628手 | 63605万 | -1.23 | -11.41% |
| 2017-04-28 | 11.56 | 12.31 | 9.82 | 10.78 | 759348手 | 86184万 | -0.43 | -3.84% |
| 2017-03-31 | 12.66 | 13.37 | 11.05 | 11.21 | 928483手 | 115429万 | -1.52 | -11.94% |
| 2017-02-28 | 12.43 | 13.88 | 12.27 | 12.73 | 717686手 | 93673万 | 0.30 | 2.41% |
| 2017-01-26 | 12.68 | 14.19 | 11.28 | 12.43 | 651165手 | 84589万 | -0.12 | -0.96% |
| 2016-12-30 | 13.63 | 13.68 | 11.18 | 12.55 | 650004手 | 81453万 | -1.11 | -8.13% |
| 2016-11-30 | 12.81 | 15.53 | 12.80 | 13.66 | 1266076手 | 178318万 | 0.77 | 5.97% |
| 2016-10-31 | 13.20 | 14.89 | 12.82 | 12.89 | 1263076手 | 171358万 | -0.16 | -1.23% |
| 2016-09-30 | 10.85 | 14.58 | 10.71 | 13.05 | 2412955手 | 306866万 | 2.21 | 20.39% |
| 2016-08-31 | 9.53 | 11.03 | 9.13 | 10.84 | 1158363手 | 118641万 | 1.26 | 13.15% |
| 2016-07-29 | 9.86 | 12.65 | 9.30 | 9.58 | 2202919手 | 241842万 | -0.25 | -2.54% |
| 2016-06-30 | 9.16 | 10.12 | 8.82 | 9.83 | 1162733手 | 111426万 | 0.67 | 7.31% |
| 2016-05-31 | 11.10 | 11.34 | 8.21 | 9.16 | 1282378手 | 120503万 | -2.04 | -18.21% |
| 2016-04-29 | 9.17 | 11.64 | 9.09 | 11.20 | 1970148手 | 205030万 | 2.02 | 22.00% |
| 2016-03-31 | 8.80 | 10.34 | 7.70 | 9.18 | 2445027手 | 217481万 | 0.27 | 3.03% |
| 2016-02-29 | 6.90 | 9.58 | 6.72 | 8.91 | 1380949手 | 114063万 | 2.01 | 29.13% |
| 2016-01-29 | 8.61 | 9.42 | 6.53 | 6.90 | 1025269手 | 82126万 | -2.53 | -26.83% |
| 2015-10-12 | 8.48 | 9.45 | 8.43 | 9.43 | 202183手 | 18049万 | 1.13 | 13.61% |
| 2015-09-30 | 8.68 | 8.98 | 7.13 | 8.30 | 796352手 | 64694万 | -0.64 | -7.16% |
| 2015-08-31 | 9.86 | 12.67 | 7.09 | 8.94 | 1830891手 | 189975万 | -1.39 | -13.46% |
| 2015-07-31 | 14.20 | 14.95 | 6.86 | 10.33 | 2354798手 | 240794万 | -3.97 | -27.76% |
| 2015-06-30 | 13.20 | 20.41 | 12.76 | 14.30 | 2183448手 | 364939万 | 1.14 | 8.66% |
| 2015-05-29 | 11.21 | 14.78 | 9.75 | 13.16 | 1430304手 | 169417万 | 1.57 | 14.02% |
| 2015-04-30 | 9.70 | 11.45 | 9.41 | 11.20 | 2273532手 | 238553万 | 1.37 | 13.94% |
| 2015-03-31 | 8.26 | 9.97 | 8.21 | 9.83 | 1762084手 | 160943万 | 1.04 | 12.67% |
| 2015-02-27 | 7.69 | 8.26 | 7.57 | 8.21 | 323161手 | 25613万 | 0.29 | 3.68% |
| 2015-01-29 | 7.38 | 8.10 | 6.96 | 7.89 | 842788手 | 63659万 | 0.56 | 7.64% |
| 2014-12-31 | 8.95 | 8.97 | 6.70 | 7.33 | 802210手 | 62207万 | -1.60 | -17.92% |
| 2014-11-28 | 9.28 | 9.50 | 8.50 | 8.93 | 481395手 | 43516万 | 0.02 | 0.22% |
| 2014-10-30 | 9.21 | 9.88 | 8.31 | 8.91 | 439936手 | 40173万 | -0.35 | -3.73% |
| 2014-09-30 | 7.99 | 9.47 | 7.96 | 9.38 | 712008手 | 61028万 | 1.39 | 17.40% |
| 2014-08-29 | 7.68 | 8.27 | 7.65 | 7.99 | 1127452手 | 89764万 | 0.33 | 4.29% |
| 2014-07-31 | 7.66 | 8.75 | 7.08 | 7.69 | 1981772手 | 157489万 | -0.09 | -1.16% |
| 2014-06-30 | 6.67 | 8.03 | 6.38 | 7.78 | 575324手 | 41276万 | 1.08 | 16.12% |
| 2014-05-30 | 6.25 | 6.85 | 6.20 | 6.70 | 253235手 | 16679万 | 0.45 | 7.20% |
| 2014-04-30 | 6.99 | 7.04 | 5.98 | 6.25 | 680437手 | 45314万 | -0.85 | -11.97% |
| 2014-03-31 | 6.09 | 7.84 | 6.07 | 7.10 | 2381016手 | 169847万 | 1.01 | 16.59% |
| 2014-02-28 | 7.05 | 7.05 | 5.89 | 6.09 | 1161894手 | 74494万 | -0.32 | -4.99% |
| 2014-01-30 | 5.92 | 6.48 | 5.70 | 6.41 | 1179472手 | 72636万 | 0.41 | 6.83% |
| 2013-12-31 | 5.38 | 6.19 | 5.33 | 6.00 | 1168820手 | 68070万 | 0.24 | 4.17% |
| 2013-11-04 | 5.81 | 5.82 | 5.63 | 5.76 | 16471手 | 943万 | -0.05 | -0.86% |
| 2013-10-31 | 6.24 | 6.49 | 5.51 | 5.81 | 488286手 | 29983万 | -0.52 | -8.21% |
| 2013-09-30 | 5.89 | 6.54 | 5.87 | 6.33 | 741123手 | 45838万 | 0.47 | 8.02% |
| 2013-08-30 | 5.28 | 6.30 | 5.28 | 5.86 | 945490手 | 55388万 | 0.51 | 9.53% |
| 2013-07-31 | 5.21 | 5.97 | 4.95 | 5.35 | 847316手 | 46226万 | 0.15 | 2.88% |
| 2013-06-28 | 5.50 | 7.06 | 5.11 | 5.20 | 2031231手 | 126724万 | -0.31 | -5.63% |
| 2013-05-31 | 5.06 | 5.78 | 5.01 | 5.51 | 720144手 | 38945万 | 0.45 | 8.89% |
| 2013-04-26 | 5.14 | 5.59 | 4.72 | 5.06 | 435185手 | 22317万 | -0.07 | -1.36% |
| 2013-03-29 | 4.72 | 6.04 | 4.65 | 5.13 | 1429344手 | 78075万 | 0.40 | 8.46% |
| 2013-02-28 | 4.58 | 4.96 | 4.46 | 4.73 | 401749手 | 18854万 | 0.16 | 3.50% |
| 2013-01-31 | 4.39 | 4.84 | 4.20 | 4.57 | 787443手 | 35881万 | 0.18 | 4.10% |
| 2012-12-31 | 3.87 | 4.57 | 3.63 | 4.39 | 576451手 | 24688万 | 0.50 | 12.85% |
| 2012-11-30 | 4.86 | 4.95 | 3.80 | 3.89 | 409251手 | 18788万 | -1.01 | -20.61% |
| 2012-10-31 | 4.59 | 4.95 | 4.30 | 4.90 | 757848手 | 35408万 | 0.39 | 8.65% |
| 2012-09-28 | 4.17 | 4.72 | 4.13 | 4.51 | 383591手 | 17211万 | 0.34 | 8.15% |
| 2012-08-31 | 4.13 | 4.70 | 4.07 | 4.17 | 355273手 | 15647万 | 0.04 | 0.97% |
| 2012-07-31 | 5.49 | 6.00 | 4.10 | 4.13 | 595510手 | 31033万 | -1.39 | -25.18% |
| 2012-06-29 | 6.02 | 6.07 | 5.27 | 5.52 | 326086手 | 18772万 | -0.53 | -8.76% |
| 2012-05-31 | 6.43 | 6.62 | 5.59 | 6.05 | 750927手 | 46453万 | -0.35 | -5.47% |
| 2012-04-27 | 7.12 | 7.59 | 6.27 | 6.40 | 1827346手 | 126899万 | -0.76 | -10.62% |
| 2012-03-30 | 6.80 | 7.34 | 6.00 | 7.16 | 2265964手 | 152783万 | 0.32 | 4.68% |
| 2012-02-29 | 5.50 | 6.88 | 5.46 | 6.84 | 957670手 | 59518万 | 1.33 | 24.14% |
| 2012-01-31 | 5.84 | 5.87 | 4.91 | 5.51 | 421483手 | 23308万 | -0.25 | -4.34% |
| 2011-12-30 | 7.18 | 7.21 | 5.42 | 5.76 | 493055手 | 30969万 | -1.12 | -16.28% |
2319.12 (1.00%)
19664.10 -1.06%
