| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-10-25 | 6.23 | 6.23 | 5.51 | 5.73 | 534193手 | 31108万 | -0.32 | -5.29% |
| 2021-09-30 | 5.67 | 7.10 | 5.67 | 6.05 | 1911135手 | 122190万 | 0.36 | 6.33% |
| 2021-08-31 | 5.15 | 5.80 | 5.10 | 5.69 | 1259194手 | 68787万 | 0.54 | 10.48% |
| 2021-07-30 | 5.12 | 5.53 | 4.96 | 5.15 | 1218387手 | 63817万 | 0.04 | 0.78% |
| 2021-06-30 | 4.73 | 5.78 | 4.61 | 5.11 | 2022476手 | 104593万 | 0.38 | 8.03% |
| 2021-05-31 | 4.65 | 4.75 | 4.58 | 4.73 | 235125手 | 10959万 | 0.08 | 1.72% |
| 2021-04-30 | 4.79 | 5.00 | 4.55 | 4.65 | 418130手 | 20093万 | -0.15 | -3.12% |
| 2021-03-31 | 4.57 | 4.91 | 4.48 | 4.80 | 508533手 | 23993万 | 0.28 | 6.20% |
| 2021-02-26 | 4.47 | 4.63 | 4.00 | 4.52 | 335848手 | 14632万 | 0.01 | 0.22% |
| 2021-01-29 | 5.41 | 5.59 | 4.43 | 4.51 | 583828手 | 29628万 | -0.41 | -8.33% |
| 2020-12-31 | 5.14 | 5.26 | 4.59 | 4.92 | 629316手 | 31016万 | -0.15 | -2.96% |
| 2020-11-30 | 5.07 | 5.24 | 4.97 | 5.07 | 623690手 | 31888万 | 0.02 | 0.40% |
| 2020-10-30 | 5.58 | 5.76 | 5.05 | 5.05 | 458452手 | 25185万 | -0.50 | -9.01% |
| 2020-09-30 | 5.94 | 6.35 | 5.34 | 5.55 | 1393754手 | 80888万 | -0.37 | -6.25% |
| 2020-08-31 | 5.80 | 6.58 | 5.60 | 5.92 | 1799911手 | 107704万 | 0.16 | 2.78% |
| 2020-07-31 | 5.22 | 6.09 | 5.16 | 5.76 | 1759924手 | 99882万 | 0.52 | 9.92% |
| 2020-06-30 | 5.25 | 5.51 | 5.17 | 5.24 | 722793手 | 38663万 | 0.01 | 0.19% |
| 2020-05-29 | 5.53 | 5.72 | 5.00 | 5.23 | 838323手 | 45029万 | -0.39 | -6.94% |
| 2020-04-30 | 5.63 | 7.41 | 5.43 | 5.62 | 2761052手 | 174418万 | -0.06 | -1.06% |
| 2020-03-31 | 5.38 | 6.33 | 5.05 | 5.68 | 1352323手 | 77567万 | 0.28 | 5.18% |
| 2020-02-28 | 4.74 | 6.35 | 4.50 | 5.40 | 1694194手 | 94615万 | 0.13 | 2.47% |
| 2020-01-23 | 5.46 | 5.83 | 5.19 | 5.27 | 553393手 | 30743万 | -0.15 | -2.77% |
| 2019-12-31 | 5.44 | 5.84 | 5.29 | 5.42 | 569411手 | 31571万 | -0.01 | -0.18% |
| 2019-11-29 | 4.93 | 5.51 | 4.66 | 5.43 | 428445手 | 21597万 | 0.49 | 9.92% |
| 2019-10-31 | 5.07 | 5.36 | 4.93 | 4.94 | 327958手 | 16959万 | -0.12 | -2.37% |
| 2019-09-30 | 5.30 | 5.67 | 5.05 | 5.06 | 390870手 | 21136万 | -0.24 | -4.53% |
| 2019-08-30 | 5.38 | 5.45 | 4.89 | 5.30 | 351611手 | 18293万 | -0.12 | -2.21% |
| 2019-07-31 | 5.58 | 5.73 | 5.05 | 5.42 | 451050手 | 25028万 | -0.09 | -1.63% |
| 2019-06-28 | 5.72 | 5.84 | 5.26 | 5.51 | 527466手 | 29088万 | -0.21 | -3.67% |
| 2019-05-31 | 5.60 | 6.08 | 5.20 | 5.72 | 773695手 | 43189万 | -0.02 | -0.35% |
| 2019-04-30 | 6.22 | 7.51 | 5.42 | 5.74 | 2242089手 | 148754万 | -0.46 | -7.42% |
| 2019-03-29 | 5.77 | 6.48 | 5.62 | 6.20 | 1994080手 | 120800万 | 0.50 | 8.77% |
| 2019-02-28 | 4.69 | 5.84 | 4.69 | 5.70 | 819782手 | 44386万 | 1.01 | 21.54% |
| 2019-01-31 | 5.19 | 5.86 | 4.69 | 4.69 | 1021398手 | 55813万 | -0.48 | -9.28% |
| 2018-12-28 | 5.78 | 5.86 | 5.08 | 5.17 | 948506手 | 52676万 | -0.45 | -8.01% |
| 2018-11-30 | 5.20 | 7.52 | 5.13 | 5.62 | 5566635手 | 368985万 | 0.15 | 2.74% |
| 2018-10-31 | 5.47 | 5.47 | 5.47 | 5.47 | 5824手 | 318万 | -0.64 | -10.47% |
| 2018-04-27 | 6.65 | 6.85 | 6.00 | 6.11 | 413229手 | 26773万 | -0.54 | -8.12% |
| 2018-03-30 | 6.20 | 7.07 | 6.00 | 6.65 | 643350手 | 42248万 | 0.41 | 6.57% |
| 2018-02-28 | 6.84 | 6.87 | 5.75 | 6.24 | 280776手 | 17168万 | -0.60 | -8.77% |
| 2018-01-31 | 7.36 | 7.59 | 6.79 | 6.84 | 398393手 | 28696万 | -0.52 | -7.07% |
| 2017-12-29 | 7.30 | 7.43 | 6.91 | 7.36 | 300571手 | 21725万 | 0.05 | 0.68% |
| 2017-11-30 | 8.23 | 8.52 | 7.10 | 7.31 | 534703手 | 42159万 | -0.91 | -11.07% |
| 2017-10-31 | 8.81 | 9.14 | 8.10 | 8.22 | 417595手 | 36340万 | -0.56 | -6.38% |
| 2017-09-29 | 9.03 | 9.46 | 8.57 | 8.78 | 759739手 | 69146万 | -0.36 | -3.94% |
| 2017-08-31 | 8.74 | 9.19 | 8.46 | 9.14 | 1088817手 | 96702万 | 0.39 | 4.46% |
| 2017-07-31 | 8.36 | 8.81 | 7.67 | 8.75 | 799365手 | 67182万 | 0.35 | 4.17% |
| 2017-06-30 | 8.09 | 8.50 | 7.59 | 8.40 | 845077手 | 69541万 | 0.14 | 1.70% |
| 2017-05-31 | 9.31 | 9.42 | 7.51 | 8.26 | 656337手 | 55542万 | -1.05 | -11.28% |
| 2017-04-28 | 10.82 | 11.06 | 8.77 | 9.31 | 775964手 | 77458万 | -1.49 | -13.80% |
| 2017-03-31 | 12.21 | 12.32 | 10.66 | 10.80 | 1327077手 | 154544万 | -1.41 | -11.55% |
| 2017-02-28 | 11.70 | 12.54 | 11.63 | 12.21 | 1297932手 | 157358万 | 0.49 | 4.18% |
| 2017-01-26 | 12.39 | 13.69 | 10.85 | 11.72 | 1914628手 | 241022万 | -0.71 | -5.71% |
| 2016-12-30 | 12.14 | 13.19 | 10.69 | 12.43 | 2633782手 | 318767万 | 0.29 | 2.39% |
| 2016-11-30 | 10.78 | 14.67 | 10.78 | 12.14 | 6883638手 | 910865万 | 2.34 | 23.88% |
| 2016-05-30 | 11.71 | 12.10 | 8.90 | 9.80 | 1569796手 | 160888万 | -1.84 | -15.81% |
| 2016-04-29 | 10.08 | 12.36 | 10.08 | 11.64 | 2258324手 | 256443万 | 1.52 | 15.02% |
| 2016-03-31 | 7.94 | 10.25 | 7.73 | 10.12 | 1463167手 | 135303万 | 2.18 | 27.46% |
| 2016-02-29 | 7.80 | 9.39 | 7.56 | 7.94 | 1134592手 | 98951万 | 0.12 | 1.53% |
| 2016-01-29 | 13.02 | 13.18 | 7.35 | 7.82 | 1944455手 | 183140万 | -5.36 | -40.67% |
| 2015-12-31 | 11.46 | 13.86 | 11.29 | 13.18 | 3461307手 | 439669万 | 1.73 | 15.11% |
| 2015-11-30 | 9.92 | 12.49 | 9.70 | 11.45 | 3645589手 | 411377万 | 1.30 | 12.81% |
| 2015-10-30 | 9.41 | 10.91 | 9.00 | 10.15 | 3892996手 | 389238万 | 0.73 | 7.75% |
| 2015-09-30 | 8.77 | 9.78 | 7.27 | 9.42 | 4558224手 | 395697万 | 0.44 | 4.90% |
| 2015-08-31 | 8.55 | 12.66 | 7.51 | 8.98 | 5227123手 | 533920万 | 0.38 | 4.42% |
| 2015-07-31 | 12.40 | 13.29 | 6.32 | 8.60 | 4220216手 | 397275万 | -4.24 | -33.02% |
| 2015-06-30 | 17.85 | 20.98 | 11.12 | 12.84 | 2759948手 | 498561万 | -5.01 | -28.07% |
| 2015-05-29 | 12.35 | 20.34 | 11.85 | 17.85 | 3120076手 | 476961万 | 5.83 | 47.24% |
| 2015-04-30 | 10.10 | 12.60 | 9.93 | 12.34 | 2660198手 | 297660万 | 2.25 | 22.30% |
| 2015-03-31 | 8.08 | 10.48 | 7.98 | 10.09 | 2703254手 | 252599万 | 2.15 | 26.68% |
| 2015-02-27 | 7.23 | 8.24 | 7.03 | 8.06 | 528004手 | 40683万 | 0.75 | 10.13% |
| 2015-01-29 | 7.25 | 7.56 | 6.85 | 7.40 | 637361手 | 45934万 | 0.16 | 2.21% |
| 2014-12-31 | 7.93 | 7.98 | 6.78 | 7.24 | 1116972手 | 82770万 | -0.69 | -8.70% |
| 2014-11-28 | 7.65 | 8.17 | 7.00 | 7.93 | 468441手 | 35720万 | 0.39 | 5.17% |
| 2014-10-30 | 7.63 | 8.32 | 7.13 | 7.54 | 554559手 | 43458万 | 0.43 | 5.49% |
| 2014-09-30 | 6.10 | 7.99 | 6.10 | 7.84 | 843382手 | 60409万 | 1.74 | 28.52% |
| 2014-08-29 | 5.62 | 6.35 | 5.59 | 6.10 | 967591手 | 57432万 | 0.68 | 12.10% |
| 2014-07-31 | 5.32 | 5.63 | 5.30 | 5.62 | 474314手 | 25919万 | 0.32 | 6.04% |
| 2014-06-30 | 5.33 | 5.40 | 5.07 | 5.30 | 204351手 | 10771万 | -0.06 | -1.12% |
| 2014-05-30 | 5.16 | 5.44 | 5.15 | 5.36 | 269840手 | 14288万 | 0.17 | 3.28% |
| 2014-04-30 | 5.33 | 5.65 | 5.05 | 5.19 | 591497手 | 32372万 | -0.18 | -3.35% |
| 2014-03-31 | 5.39 | 5.60 | 5.17 | 5.37 | 539405手 | 29285万 | -0.02 | -0.37% |
| 2014-02-28 | 5.20 | 5.68 | 5.16 | 5.39 | 516693手 | 28275万 | 0.18 | 3.46% |
| 2014-01-30 | 5.52 | 5.59 | 4.90 | 5.21 | 376497手 | 19492万 | -0.34 | -6.13% |
| 2013-12-31 | 5.93 | 6.09 | 5.30 | 5.55 | 784287手 | 44754万 | -0.52 | -8.57% |
| 2013-11-29 | 6.48 | 6.86 | 5.33 | 6.07 | 2179301手 | 131366万 | -0.43 | -6.62% |
| 2013-10-31 | 5.71 | 6.60 | 5.64 | 6.50 | 3325427手 | 210327万 | 0.86 | 15.25% |
| 2013-09-30 | 5.38 | 5.76 | 5.03 | 5.64 | 959006手 | 51771万 | 0.46 | 8.88% |
| 2013-08-30 | 4.74 | 5.42 | 4.73 | 5.18 | 883533手 | 44839万 | 0.42 | 8.82% |
| 2013-07-31 | 4.71 | 5.19 | 4.66 | 4.76 | 683957手 | 34076万 | 0.06 | 1.28% |
| 2013-06-28 | 5.69 | 5.83 | 4.35 | 4.70 | 343797手 | 17964万 | -1.02 | -17.83% |
| 2013-05-31 | 5.12 | 5.87 | 5.11 | 5.72 | 903496手 | 50134万 | 0.61 | 11.94% |
| 2013-04-26 | 5.42 | 5.75 | 5.07 | 5.11 | 532037手 | 28767万 | -0.25 | -4.66% |
| 2013-03-29 | 5.82 | 6.22 | 5.32 | 5.36 | 1233472手 | 71973万 | -0.53 | -9.00% |
| 2013-02-28 | 5.55 | 6.16 | 5.36 | 5.89 | 993315手 | 56916万 | 0.38 | 6.90% |
| 2013-01-31 | 5.25 | 5.82 | 5.22 | 5.51 | 1100358手 | 60517万 | 0.27 | 5.15% |
| 2012-12-31 | 4.59 | 5.28 | 4.35 | 5.24 | 599085手 | 29869万 | 0.62 | 13.42% |
| 2012-11-30 | 5.27 | 5.39 | 4.52 | 4.62 | 347600手 | 17705万 | -0.65 | -12.33% |
| 2012-10-31 | 5.39 | 5.60 | 5.18 | 5.27 | 474863手 | 25808万 | -0.12 | -2.23% |
| 2012-09-28 | 5.20 | 6.50 | 5.16 | 5.39 | 1973437手 | 116672万 | 0.15 | 2.86% |
| 2012-08-31 | 5.20 | 5.90 | 5.03 | 5.24 | 564572手 | 30825万 | 0.05 | 0.96% |
| 2012-07-31 | 6.00 | 6.14 | 5.10 | 5.19 | 416983手 | 24156万 | -0.75 | -12.63% |
| 2012-06-29 | 6.51 | 6.60 | 5.80 | 5.94 | 361133手 | 22560万 | -0.61 | -9.31% |
| 2012-05-31 | 6.97 | 7.17 | 6.17 | 6.55 | 878427手 | 59326万 | -0.35 | -5.07% |
| 2012-04-27 | 6.12 | 7.27 | 6.10 | 6.90 | 1361049手 | 91948万 | 0.77 | 12.56% |
| 2012-03-30 | 6.92 | 7.79 | 6.00 | 6.13 | 1692536手 | 119295万 | -0.83 | -11.93% |
| 2012-02-29 | 6.42 | 7.04 | 6.22 | 6.96 | 1136424手 | 75963万 | 0.56 | 8.75% |
| 2012-01-31 | 6.61 | 7.25 | 6.15 | 6.40 | 1345378手 | 91697万 | -0.24 | -3.61% |
| 2011-12-30 | 6.74 | 6.80 | 5.88 | 6.64 | 659722手 | 42523万 | 0.10 | 1.53% |
| 2011-11-30 | 7.38 | 7.72 | 6.51 | 6.54 | 1005599手 | 73113万 | -0.95 | -12.68% |
| 2011-10-31 | 6.92 | 7.97 | 6.71 | 7.49 | 1287327手 | 96409万 | 0.78 | 11.62% |
2319.12 (1.00%)
19664.10 -1.06%
