| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-02-26 | 7.03 | 8.12 | 6.50 | 7.65 | 1163469手 | 86313万 | 0.53 | 7.44% |
| 2021-01-29 | 8.12 | 8.44 | 7.06 | 7.12 | 1237677手 | 97943万 | -1.04 | -12.74% |
| 2020-12-31 | 8.98 | 9.01 | 7.86 | 8.16 | 1239452手 | 103635万 | -0.68 | -7.69% |
| 2020-11-30 | 7.92 | 9.59 | 7.90 | 8.84 | 2831370手 | 250358万 | 0.91 | 11.47% |
| 2020-10-30 | 9.39 | 9.69 | 7.90 | 7.93 | 896596手 | 80127万 | -1.35 | -14.55% |
| 2020-09-30 | 10.59 | 10.64 | 9.17 | 9.28 | 1526755手 | 151650万 | -1.30 | -12.29% |
| 2020-08-31 | 11.45 | 11.94 | 10.35 | 10.58 | 4738172手 | 523881万 | -0.52 | -4.68% |
| 2020-07-31 | 10.97 | 12.40 | 10.00 | 11.10 | 7539371手 | 827669万 | 0.24 | 2.21% |
| 2020-06-30 | 10.83 | 11.45 | 10.74 | 10.86 | 2037453手 | 224804万 | 0.07 | 0.65% |
| 2020-05-29 | 12.37 | 13.46 | 10.72 | 10.79 | 3575017手 | 440292万 | -1.63 | -13.12% |
| 2020-04-30 | 10.72 | 12.69 | 10.46 | 12.42 | 4909513手 | 567425万 | 1.68 | 15.64% |
| 2020-03-31 | 11.10 | 13.45 | 10.20 | 10.74 | 7911092手 | 932538万 | 0.06 | 0.56% |
| 2020-02-28 | 7.81 | 11.55 | 7.15 | 10.68 | 7462788手 | 736366万 | 2.00 | 23.04% |
| 2020-01-23 | 8.94 | 10.95 | 8.45 | 8.68 | 4019481手 | 385242万 | -0.16 | -1.81% |
| 2019-12-31 | 7.65 | 9.03 | 7.55 | 8.84 | 2500581手 | 203848万 | 1.28 | 16.93% |
| 2019-11-29 | 7.25 | 7.77 | 7.14 | 7.56 | 1168183手 | 86926万 | 0.31 | 4.28% |
| 2019-10-31 | 7.30 | 7.98 | 7.21 | 7.25 | 1086365手 | 83232万 | -0.05 | -0.69% |
| 2019-09-30 | 7.25 | 7.92 | 7.24 | 7.30 | 1114457手 | 85387万 | 0.07 | 0.97% |
| 2019-08-30 | 7.88 | 7.88 | 6.98 | 7.23 | 896643手 | 66162万 | -0.66 | -8.37% |
| 2019-07-31 | 8.39 | 8.86 | 7.83 | 7.89 | 1775529手 | 148363万 | -0.36 | -4.36% |
| 2019-06-28 | 8.02 | 8.38 | 7.62 | 8.25 | 1537137手 | 123777万 | 0.27 | 3.38% |
| 2019-05-31 | 8.23 | 8.46 | 7.68 | 7.98 | 1548118手 | 124469万 | -0.60 | -6.99% |
| 2019-04-30 | 9.05 | 10.68 | 8.45 | 8.58 | 5128021手 | 499678万 | -0.43 | -4.77% |
| 2019-03-29 | 8.32 | 9.19 | 8.13 | 9.01 | 4537080手 | 395544万 | 0.72 | 8.69% |
| 2019-02-28 | 7.20 | 8.59 | 7.13 | 8.29 | 1511533手 | 119425万 | 1.14 | 15.94% |
| 2019-01-31 | 7.40 | 7.97 | 7.11 | 7.15 | 1172369手 | 89538万 | -0.21 | -2.85% |
| 2018-12-28 | 8.20 | 8.25 | 7.25 | 7.36 | 960786手 | 75804万 | -0.69 | -8.57% |
| 2018-11-30 | 7.72 | 8.55 | 7.56 | 8.05 | 1949103手 | 156141万 | 0.37 | 4.82% |
| 2018-10-31 | 8.03 | 8.03 | 6.94 | 7.68 | 1360927手 | 102607万 | -0.45 | -5.54% |
| 2018-09-28 | 8.49 | 8.62 | 7.41 | 8.13 | 1291754手 | 104363万 | -0.37 | -4.35% |
| 2018-08-31 | 8.61 | 9.22 | 8.01 | 8.50 | 3630896手 | 313827万 | 0.00 | 0.00% |
| 2018-07-31 | 7.06 | 8.96 | 6.80 | 8.50 | 3625923手 | 294431万 | 1.44 | 20.40% |
| 2018-06-29 | 7.42 | 8.11 | 6.82 | 7.06 | 1773514手 | 133102万 | -0.41 | -5.49% |
| 2018-05-31 | 7.91 | 8.88 | 7.22 | 7.47 | 3214078手 | 260963万 | -0.13 | -1.71% |
| 2018-04-27 | 7.26 | 8.16 | 7.04 | 7.60 | 2015983手 | 155189万 | 0.29 | 3.97% |
| 2018-03-30 | 7.00 | 7.89 | 6.55 | 7.31 | 1416163手 | 102398万 | 0.29 | 4.13% |
| 2018-02-28 | 7.15 | 7.28 | 6.40 | 7.02 | 636582手 | 44227万 | -0.14 | -1.96% |
| 2018-01-31 | 7.30 | 8.76 | 7.11 | 7.16 | 3272414手 | 267062万 | -0.11 | -1.51% |
| 2017-12-29 | 7.94 | 8.19 | 7.00 | 7.27 | 1583132手 | 121757万 | -0.71 | -8.90% |
| 2017-11-30 | 8.26 | 8.29 | 6.71 | 7.98 | 1468864手 | 113982万 | -0.25 | -3.04% |
| 2017-10-31 | 9.16 | 9.55 | 8.15 | 8.23 | 1043816手 | 93158万 | -0.83 | -9.16% |
| 2017-09-29 | 9.87 | 10.04 | 9.01 | 9.06 | 2244605手 | 214269万 | -0.80 | -8.11% |
| 2017-08-31 | 10.34 | 10.59 | 9.33 | 9.86 | 3622915手 | 356635万 | -0.48 | -4.64% |
| 2017-07-31 | 8.62 | 11.18 | 8.60 | 10.34 | 5400410手 | 531998万 | 1.70 | 19.68% |
| 2017-06-30 | 8.42 | 9.34 | 7.18 | 8.64 | 3094293手 | 260617万 | 0.07 | 0.82% |
| 2017-05-31 | 10.60 | 11.25 | 8.30 | 8.57 | 2385042手 | 231886万 | -2.03 | -19.15% |
| 2017-04-28 | 11.93 | 13.65 | 9.58 | 10.60 | 4333363手 | 512747万 | -0.75 | -6.61% |
| 2017-03-31 | 13.19 | 14.94 | 11.19 | 11.35 | 10977571手 | 1435077万 | -2.07 | -15.43% |
| 2017-02-28 | 10.20 | 15.70 | 10.05 | 13.42 | 6985582手 | 891912万 | 3.23 | 31.70% |
| 2017-01-26 | 10.45 | 11.30 | 8.93 | 10.19 | 1843062手 | 188457万 | -0.23 | -2.21% |
| 2016-12-30 | 9.90 | 10.48 | 8.74 | 10.42 | 1938308手 | 191116万 | 0.52 | 5.25% |
| 2016-11-30 | 9.58 | 10.73 | 9.55 | 9.90 | 2522949手 | 254030万 | 0.32 | 3.34% |
| 2016-10-31 | 9.09 | 9.89 | 8.91 | 9.58 | 1412944手 | 132326万 | 0.52 | 5.74% |
| 2016-09-30 | 8.83 | 9.43 | 8.53 | 9.06 | 1776553手 | 160734万 | 0.26 | 2.96% |
| 2016-08-31 | 7.95 | 9.15 | 7.71 | 8.80 | 1748786手 | 150029万 | 0.86 | 10.83% |
| 2016-07-29 | 8.00 | 8.64 | 7.63 | 7.94 | 1550719手 | 129158万 | -0.05 | -0.63% |
| 2016-06-30 | 7.99 | 8.35 | 7.58 | 7.99 | 1055308手 | 84120万 | -0.06 | -0.74% |
| 2016-05-31 | 9.48 | 9.54 | 7.33 | 8.05 | 1469223手 | 121069万 | -1.34 | -14.27% |
| 2016-04-29 | 8.11 | 9.56 | 8.06 | 9.39 | 2406177手 | 212133万 | 1.25 | 15.36% |
| 2016-03-31 | 6.50 | 8.34 | 6.40 | 8.14 | 2941356手 | 225211万 | 1.64 | 25.23% |
| 2016-02-29 | 6.66 | 8.17 | 6.34 | 6.50 | 1152297手 | 84571万 | -0.17 | -2.55% |
| 2016-01-29 | 11.21 | 11.21 | 6.38 | 6.67 | 2262883手 | 183929万 | -4.43 | -39.91% |
| 2015-12-31 | 8.18 | 11.90 | 8.12 | 11.10 | 3807053手 | 377292万 | 2.90 | 35.37% |
| 2015-11-30 | 7.35 | 9.12 | 7.31 | 8.20 | 4336585手 | 363703万 | 0.65 | 8.61% |
| 2015-10-30 | 6.69 | 7.81 | 6.63 | 7.55 | 3271825手 | 241014万 | 1.08 | 16.69% |
| 2015-09-30 | 7.03 | 7.96 | 6.00 | 6.47 | 3942570手 | 271251万 | -0.65 | -9.13% |
| 2015-08-31 | 7.50 | 11.48 | 5.98 | 7.12 | 6931129手 | 628395万 | -0.46 | -6.07% |
| 2015-07-31 | 10.77 | 11.40 | 5.42 | 7.58 | 5366684手 | 426080万 | -3.30 | -30.33% |
| 2015-06-30 | 11.62 | 15.85 | 9.38 | 10.88 | 4116639手 | 555307万 | -0.75 | -6.45% |
| 2015-05-29 | 11.86 | 13.29 | 10.27 | 11.63 | 3281408手 | 390161万 | 0.15 | 1.27% |
| 2015-04-30 | 11.49 | 13.10 | 11.23 | 11.85 | 3811007手 | 460397万 | 0.24 | 2.07% |
| 2015-03-31 | 9.22 | 12.29 | 9.10 | 11.61 | 3795789手 | 396122万 | 1.66 | 18.14% |
| 2015-02-27 | 8.88 | 9.30 | 8.45 | 9.15 | 531633手 | 47622万 | 0.11 | 1.21% |
| 2015-01-29 | 9.09 | 9.88 | 8.15 | 9.10 | 1717804手 | 157733万 | 0.01 | 0.11% |
| 2014-12-31 | 8.24 | 9.50 | 8.00 | 9.09 | 3080098手 | 272021万 | 0.82 | 9.91% |
| 2014-11-28 | 8.98 | 9.45 | 7.83 | 8.27 | 1674625手 | 142042万 | -0.76 | -8.42% |
| 2014-10-30 | 7.67 | 9.21 | 7.31 | 9.03 | 1585914手 | 129444万 | -0.24 | -3.09% |
| 2014-09-30 | 6.85 | 7.94 | 6.82 | 7.76 | 1631795手 | 118972万 | 0.92 | 13.45% |
| 2014-08-29 | 7.40 | 7.50 | 6.64 | 6.84 | 2028666手 | 143492万 | -0.49 | -6.61% |
| 2014-07-31 | 6.00 | 7.61 | 5.94 | 7.41 | 1678915手 | 115521万 | 1.42 | 23.71% |
| 2014-06-30 | 5.85 | 6.15 | 5.71 | 5.99 | 776512手 | 46095万 | 0.16 | 2.74% |
| 2014-05-30 | 7.15 | 7.15 | 5.80 | 5.83 | 1986277手 | 128718万 | -1.30 | -18.23% |
| 2014-04-30 | 7.40 | 8.38 | 7.00 | 7.13 | 4977409手 | 382053万 | -0.32 | -4.29% |
| 2014-03-31 | 7.10 | 8.12 | 6.96 | 7.45 | 7680878手 | 570383万 | 0.32 | 4.49% |
| 2014-02-28 | 5.61 | 7.47 | 5.61 | 7.13 | 3305690手 | 218171万 | 1.53 | 27.32% |
| 2014-01-30 | 5.79 | 5.85 | 5.20 | 5.60 | 400287手 | 21988万 | -0.21 | -3.61% |
| 2013-12-31 | 6.09 | 6.36 | 5.60 | 5.81 | 900665手 | 54728万 | -0.33 | -5.38% |
| 2013-11-29 | 6.06 | 6.29 | 5.82 | 6.14 | 1005658手 | 60971万 | 0.06 | 0.99% |
| 2013-10-31 | 6.49 | 6.99 | 5.81 | 6.08 | 1775146手 | 114109万 | -0.24 | -3.80% |
| 2013-09-30 | 6.38 | 6.89 | 6.08 | 6.32 | 1747423手 | 113542万 | -0.06 | -0.94% |
| 2013-08-30 | 6.09 | 7.10 | 6.08 | 6.38 | 2645385手 | 172358万 | 0.30 | 4.93% |
| 2013-07-31 | 7.00 | 7.00 | 5.86 | 6.08 | 2754483手 | 174623万 | -1.09 | -15.20% |
| 2013-06-28 | 7.92 | 8.46 | 7.11 | 7.17 | 4806330手 | 383703万 | -0.81 | -10.15% |
| 2013-05-31 | 6.59 | 8.48 | 6.35 | 7.98 | 3748418手 | 282734万 | 1.40 | 21.28% |
| 2013-04-26 | 7.23 | 8.35 | 6.53 | 6.58 | 6072999手 | 468110万 | -0.72 | -9.86% |
| 2013-03-29 | 7.04 | 7.55 | 5.97 | 7.30 | 2037193手 | 138880万 | 0.25 | 3.55% |
| 2013-02-28 | 7.15 | 7.61 | 6.73 | 7.05 | 1024142手 | 74089万 | -0.16 | -2.22% |
| 2013-01-31 | 7.30 | 7.60 | 6.70 | 7.21 | 2128654手 | 152825万 | -0.09 | -1.23% |
| 2012-12-31 | 5.41 | 7.96 | 5.20 | 7.30 | 3591431手 | 251730万 | 1.86 | 34.19% |
| 2012-11-30 | 6.03 | 6.40 | 5.20 | 5.44 | 501815手 | 29868万 | -0.62 | -10.23% |
| 2012-10-31 | 6.20 | 6.67 | 6.00 | 6.06 | 644986手 | 40581万 | -0.17 | -2.73% |
| 2012-09-28 | 5.95 | 7.08 | 5.78 | 6.23 | 1626322手 | 105300万 | 0.25 | 4.18% |
| 2012-08-31 | 6.06 | 6.68 | 5.60 | 5.98 | 820500手 | 51259万 | -0.08 | -1.32% |
| 2012-07-31 | 7.18 | 7.25 | 5.95 | 6.06 | 654979手 | 43510万 | -1.09 | -15.24% |
| 2012-06-29 | 8.75 | 8.82 | 7.00 | 7.15 | 980352手 | 78649万 | -1.73 | -19.48% |
| 2012-05-30 | 8.32 | 9.24 | 7.87 | 8.88 | 2140632手 | 181187万 | 0.64 | 7.77% |
| 2012-04-27 | 7.56 | 9.35 | 7.52 | 8.24 | 2639665手 | 230886万 | 0.72 | 9.57% |
| 2012-03-30 | 8.73 | 9.08 | 7.46 | 7.52 | 1715683手 | 145912万 | -1.18 | -13.56% |
| 2012-02-29 | 8.23 | 9.40 | 7.87 | 8.70 | 2004753手 | 171691万 | 0.40 | 4.82% |
| 2012-01-31 | 7.98 | 8.90 | 6.99 | 8.30 | 1147368手 | 92746万 | 0.42 | 5.33% |
| 2011-12-30 | 9.30 | 9.88 | 6.91 | 7.88 | 1610775手 | 129653万 | -1.20 | -13.22% |
| 2011-11-30 | 10.48 | 10.98 | 8.78 | 9.08 | 1520793手 | 154530万 | -1.50 | -14.18% |
| 2011-10-31 | 9.70 | 10.77 | 9.03 | 10.58 | 1080947手 | 110686万 | 0.80 | 8.18% |
| 2011-09-29 | 11.39 | 11.52 | 9.77 | 9.78 | 1082904手 | 114611万 | -1.69 | -14.73% |
| 2011-08-31 | 13.55 | 14.18 | 10.92 | 11.47 | 2651406手 | 335772万 | -2.20 | -16.09% |
| 2011-07-29 | 12.28 | 14.70 | 11.90 | 13.67 | 4614078手 | 608758万 | 1.56 | 12.88% |
| 2011-06-30 | 9.92 | 12.98 | 9.57 | 12.11 | 5272665手 | 591763万 | 2.18 | 21.95% |
| 2011-05-31 | 11.25 | 12.44 | 9.55 | 9.93 | 2330449手 | 261084万 | -1.20 | -10.78% |
| 2011-04-29 | 9.44 | 12.67 | 9.31 | 11.13 | 3306994手 | 364466万 | 1.69 | 17.90% |
| 2011-03-31 | 9.66 | 10.40 | 9.28 | 9.44 | 3225048手 | 319019万 | -0.24 | -2.48% |
2319.12 (1.00%)
19664.10 -1.06%
