| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-04-09 | 5.80 | 6.15 | 5.61 | 6.07 | 1975270手 | 116495万 | 0.28 | 4.84% |
| 2021-03-31 | 6.13 | 6.33 | 5.51 | 5.79 | 8931767手 | 528568万 | -0.29 | -4.77% |
| 2021-02-26 | 6.16 | 7.15 | 5.95 | 6.08 | 12096331手 | 787877万 | 0.07 | 1.17% |
| 2021-01-29 | 4.63 | 6.26 | 4.63 | 6.01 | 12878576手 | 694328万 | 1.35 | 28.97% |
| 2020-12-31 | 5.29 | 5.31 | 4.55 | 4.66 | 4216936手 | 207024万 | -0.76 | -14.02% |
| 2020-11-30 | 5.18 | 5.72 | 5.00 | 5.42 | 5313489手 | 287129万 | 0.24 | 4.63% |
| 2020-10-30 | 5.28 | 5.75 | 5.04 | 5.18 | 3443642手 | 185629万 | -0.05 | -0.96% |
| 2020-09-30 | 6.10 | 6.14 | 5.18 | 5.23 | 5631537手 | 321424万 | -0.87 | -14.26% |
| 2020-08-31 | 6.08 | 6.95 | 5.75 | 6.10 | 18386098手 | 1168833万 | 0.16 | 2.69% |
| 2020-07-31 | 4.56 | 6.09 | 4.53 | 5.94 | 14069042手 | 732270万 | 1.40 | 30.84% |
| 2020-06-30 | 4.40 | 4.97 | 4.37 | 4.54 | 5885240手 | 278851万 | 0.17 | 3.89% |
| 2020-05-29 | 4.50 | 4.69 | 4.24 | 4.37 | 4479616手 | 201675万 | -0.19 | -4.17% |
| 2020-04-30 | 4.38 | 4.90 | 4.23 | 4.56 | 7327847手 | 329690万 | 0.15 | 3.40% |
| 2020-03-31 | 4.39 | 4.99 | 4.16 | 4.41 | 8189403手 | 371760万 | 0.04 | 0.92% |
| 2020-02-28 | 3.86 | 4.51 | 3.86 | 4.37 | 5094193手 | 218068万 | 0.08 | 1.86% |
| 2020-01-23 | 4.47 | 4.56 | 4.26 | 4.29 | 2002002手 | 89223万 | -0.16 | -3.60% |
| 2019-12-31 | 4.13 | 4.47 | 4.10 | 4.45 | 2361217手 | 101519万 | 0.31 | 7.49% |
| 2019-11-29 | 4.18 | 4.25 | 4.03 | 4.14 | 2224889手 | 92359万 | -0.04 | -0.96% |
| 2019-10-31 | 4.32 | 4.43 | 4.18 | 4.18 | 2323835手 | 100772万 | -0.14 | -3.24% |
| 2019-09-30 | 4.43 | 4.68 | 4.28 | 4.32 | 3935839手 | 177515万 | -0.11 | -2.48% |
| 2019-08-30 | 4.78 | 4.84 | 4.12 | 4.43 | 5590485手 | 249365万 | -0.37 | -7.71% |
| 2019-07-31 | 4.84 | 5.03 | 4.61 | 4.80 | 4584929手 | 221412万 | 0.01 | 0.21% |
| 2019-06-28 | 4.70 | 4.91 | 4.62 | 4.79 | 2898670手 | 139000万 | 0.08 | 1.70% |
| 2019-05-31 | 5.02 | 5.39 | 4.60 | 4.71 | 4897836手 | 242755万 | -0.45 | -8.72% |
| 2019-04-30 | 5.30 | 5.97 | 4.91 | 5.16 | 7547071手 | 415049万 | -0.04 | -0.77% |
| 2019-03-29 | 4.92 | 5.64 | 4.85 | 5.20 | 8126204手 | 427070万 | 0.28 | 5.69% |
| 2019-02-28 | 4.40 | 5.03 | 4.40 | 4.92 | 3356980手 | 159845万 | 0.56 | 12.84% |
| 2019-01-31 | 4.21 | 4.57 | 4.04 | 4.36 | 3192782手 | 139001万 | 0.14 | 3.32% |
| 2018-12-28 | 4.20 | 4.34 | 4.11 | 4.22 | 2265207手 | 95450万 | 0.11 | 2.68% |
| 2018-11-30 | 3.97 | 4.39 | 3.95 | 4.11 | 3644669手 | 152175万 | 0.15 | 3.79% |
| 2018-10-31 | 4.00 | 4.15 | 3.63 | 3.96 | 2485700手 | 98429万 | -0.09 | -2.22% |
| 2018-09-28 | 4.04 | 4.14 | 3.88 | 4.05 | 1311622手 | 52545万 | 0.02 | 0.50% |
| 2018-08-31 | 4.11 | 4.26 | 3.79 | 4.03 | 3685442手 | 149281万 | -0.08 | -1.95% |
| 2018-07-31 | 4.17 | 4.78 | 3.85 | 4.11 | 4095336手 | 176526万 | -0.07 | -1.68% |
| 2018-06-29 | 4.80 | 4.82 | 4.09 | 4.18 | 2312007手 | 102950万 | -0.65 | -13.46% |
| 2018-05-31 | 4.75 | 5.07 | 4.65 | 4.83 | 2927419手 | 143185万 | 0.08 | 1.68% |
| 2018-04-27 | 5.17 | 5.19 | 4.73 | 4.75 | 2320463手 | 115211万 | -0.42 | -8.12% |
| 2018-03-30 | 5.04 | 5.43 | 4.86 | 5.17 | 3843148手 | 195101万 | 0.11 | 2.17% |
| 2018-02-28 | 5.45 | 5.46 | 4.57 | 5.06 | 2309598手 | 114093万 | -0.42 | -7.66% |
| 2018-01-31 | 5.16 | 5.61 | 5.16 | 5.48 | 4035308手 | 217856万 | 0.32 | 6.20% |
| 2017-12-29 | 5.59 | 5.61 | 5.06 | 5.16 | 2577204手 | 137420万 | -0.42 | -7.53% |
| 2017-11-30 | 5.84 | 5.91 | 5.57 | 5.58 | 4825150手 | 277813万 | -0.24 | -4.12% |
| 2017-10-31 | 6.50 | 6.60 | 5.70 | 5.82 | 7167701手 | 442105万 | -0.58 | -9.06% |
| 2017-09-29 | 6.28 | 6.86 | 6.22 | 6.40 | 11398248手 | 748791万 | 0.19 | 3.06% |
| 2017-08-31 | 6.20 | 6.40 | 5.82 | 6.21 | 7932556手 | 483842万 | 0.01 | 0.16% |
| 2017-07-31 | 5.65 | 6.44 | 5.64 | 6.20 | 9873939手 | 586945万 | 0.53 | 9.35% |
| 2017-06-30 | 5.55 | 5.80 | 5.43 | 5.67 | 7966009手 | 446071万 | 0.10 | 1.79% |
| 2017-05-31 | 6.65 | 6.75 | 5.47 | 5.57 | 7415840手 | 453390万 | -1.11 | -16.62% |
| 2017-04-28 | 7.42 | 7.75 | 6.30 | 6.68 | 7769439手 | 538709万 | -0.64 | -8.74% |
| 2017-03-31 | 6.95 | 7.75 | 6.75 | 7.32 | 11157073手 | 810669万 | 0.38 | 5.48% |
| 2017-02-28 | 6.82 | 7.14 | 6.76 | 6.94 | 6577409手 | 459113万 | 0.13 | 1.91% |
| 2017-01-26 | 6.54 | 6.97 | 6.45 | 6.81 | 6031208手 | 408663万 | 0.29 | 4.45% |
| 2016-12-30 | 6.91 | 7.02 | 6.30 | 6.52 | 6976370手 | 461863万 | -0.41 | -5.92% |
| 2016-11-30 | 6.30 | 7.41 | 6.21 | 6.93 | 15105263手 | 1031679万 | 0.65 | 10.35% |
| 2016-10-31 | 6.05 | 6.52 | 6.03 | 6.28 | 5224190手 | 328732万 | 0.26 | 4.32% |
| 2016-09-30 | 6.32 | 6.52 | 5.98 | 6.02 | 5503898手 | 342661万 | -0.29 | -4.60% |
| 2016-08-31 | 6.30 | 6.55 | 6.15 | 6.31 | 7632508手 | 487599万 | -0.03 | -0.47% |
| 2016-07-29 | 6.23 | 7.29 | 6.13 | 6.34 | 17439310手 | 1175808万 | 0.12 | 1.93% |
| 2016-06-30 | 6.80 | 7.14 | 5.61 | 6.22 | 16254095手 | 1059637万 | -0.67 | -9.72% |
| 2016-05-31 | 8.23 | 8.23 | 6.48 | 6.89 | 6984481手 | 470638万 | -2.25 | -24.62% |
| 2015-12-16 | 8.74 | 9.43 | 8.37 | 9.14 | 15290653手 | 1361785万 | 0.38 | 4.34% |
| 2015-11-30 | 7.07 | 9.27 | 6.91 | 8.76 | 23892296手 | 1915884万 | 1.58 | 22.01% |
| 2015-10-30 | 7.21 | 8.16 | 7.03 | 7.18 | 15007758手 | 1135726万 | 0.26 | 3.76% |
| 2015-09-30 | 9.31 | 9.31 | 6.03 | 6.92 | 19013178手 | 1364349万 | -3.42 | -33.08% |
| 2015-08-12 | 9.65 | 11.01 | 8.82 | 10.34 | 13577540手 | 1336843万 | 0.39 | 3.92% |
| 2015-07-31 | 10.20 | 10.60 | 5.71 | 9.95 | 36567576手 | 3220533万 | -0.49 | -4.69% |
| 2015-06-30 | 11.25 | 15.30 | 8.89 | 10.44 | 31739566手 | 3980630万 | -0.75 | -6.70% |
| 2015-05-29 | 10.92 | 12.98 | 9.84 | 11.19 | 17184468手 | 1962598万 | 0.58 | 5.36% |
| 2015-04-30 | 8.92 | 12.10 | 8.79 | 10.83 | 22074092手 | 2340626万 | 1.94 | 21.82% |
| 2015-03-31 | 7.60 | 9.35 | 7.45 | 8.89 | 23044434手 | 1901504万 | 1.36 | 18.04% |
| 2015-02-27 | 7.29 | 7.62 | 7.07 | 7.54 | 3426199手 | 252815万 | -0.10 | -1.32% |
| 2015-01-29 | 7.20 | 8.60 | 7.05 | 7.58 | 10396836手 | 814550万 | 0.42 | 5.87% |
| 2014-12-31 | 6.56 | 7.37 | 5.98 | 7.16 | 7794202手 | 518224万 | 0.60 | 9.15% |
| 2014-11-28 | 6.90 | 6.95 | 6.53 | 6.56 | 838882手 | 56063万 | 1.01 | 18.20% |
| 2014-08-22 | 5.22 | 5.76 | 5.09 | 5.55 | 3017914手 | 163759万 | 0.33 | 6.32% |
| 2014-07-31 | 5.12 | 5.55 | 5.01 | 5.22 | 1553329手 | 81413万 | 0.09 | 1.75% |
| 2014-06-30 | 4.88 | 5.14 | 4.67 | 5.13 | 832902手 | 41009万 | 0.26 | 5.34% |
| 2014-05-30 | 5.18 | 5.26 | 4.65 | 4.87 | 751062手 | 37286万 | -0.35 | -6.71% |
| 2014-04-30 | 5.13 | 5.83 | 5.03 | 5.22 | 2658246手 | 144870万 | 0.09 | 1.75% |
| 2014-03-31 | 5.61 | 5.68 | 5.06 | 5.13 | 2071686手 | 112343万 | -0.50 | -8.88% |
| 2014-02-28 | 5.40 | 5.87 | 5.18 | 5.63 | 1946068手 | 108464万 | 0.20 | 3.68% |
| 2014-01-30 | 6.24 | 6.68 | 5.16 | 5.43 | 2701985手 | 154305万 | -0.81 | -12.98% |
| 2013-12-31 | 5.82 | 6.39 | 5.55 | 6.24 | 3974331手 | 238222万 | 0.32 | 5.41% |
| 2013-11-29 | 5.80 | 6.02 | 5.03 | 5.92 | 2284802手 | 125189万 | 0.12 | 2.07% |
| 2013-10-31 | 4.98 | 6.10 | 4.92 | 5.80 | 2867849手 | 159607万 | 0.84 | 16.93% |
| 2013-09-30 | 4.72 | 5.07 | 4.60 | 4.96 | 1674677手 | 80712万 | 0.23 | 4.86% |
| 2013-08-30 | 4.11 | 5.32 | 4.08 | 4.73 | 3650820手 | 179797万 | 0.63 | 15.37% |
| 2013-07-31 | 3.96 | 4.47 | 3.90 | 4.10 | 1272487手 | 52968万 | 0.13 | 3.27% |
| 2013-06-28 | 5.18 | 5.24 | 3.70 | 3.97 | 932693手 | 42400万 | -1.17 | -22.76% |
| 2013-05-31 | 4.78 | 5.50 | 4.70 | 5.14 | 1610019手 | 83290万 | 0.34 | 7.08% |
| 2013-04-26 | 5.51 | 5.63 | 4.78 | 4.80 | 925341手 | 47787万 | -0.76 | -13.67% |
| 2013-03-29 | 5.27 | 6.20 | 5.21 | 5.56 | 3224990手 | 185557万 | 0.29 | 5.50% |
| 2013-02-28 | 5.44 | 5.63 | 5.14 | 5.27 | 961947手 | 51512万 | -0.17 | -3.12% |
| 2013-01-31 | 5.42 | 5.96 | 5.03 | 5.44 | 3193675手 | 173289万 | 0.01 | 0.18% |
| 2012-12-31 | 4.07 | 5.88 | 3.92 | 5.43 | 2190216手 | 106663万 | 1.36 | 33.41% |
| 2012-11-30 | 4.79 | 4.99 | 4.02 | 4.07 | 733593手 | 32800万 | -0.71 | -14.85% |
| 2012-10-31 | 5.00 | 5.23 | 4.70 | 4.78 | 539129手 | 27147万 | -0.16 | -3.24% |
| 2012-09-28 | 5.25 | 5.57 | 4.62 | 4.94 | 609003手 | 31525万 | -0.34 | -6.44% |
| 2012-08-31 | 5.86 | 6.63 | 5.23 | 5.28 | 954281手 | 57393万 | -0.56 | -9.59% |
| 2012-07-31 | 6.79 | 6.84 | 5.81 | 5.84 | 531658手 | 34516万 | -0.91 | -13.48% |
| 2012-06-29 | 6.69 | 6.77 | 6.32 | 6.75 | 679856手 | 44406万 | 0.06 | 0.90% |
| 2012-05-31 | 6.75 | 7.49 | 6.52 | 6.69 | 1970605手 | 138214万 | 0.05 | 0.75% |
| 2012-04-27 | 6.32 | 6.91 | 6.32 | 6.64 | 1148557手 | 76097万 | 0.32 | 5.06% |
| 2012-03-30 | 7.61 | 7.99 | 6.27 | 6.32 | 2757355手 | 205151万 | -1.32 | -17.28% |
| 2012-02-29 | 6.65 | 7.90 | 6.58 | 7.64 | 3039690手 | 223364万 | 0.98 | 14.71% |
| 2012-01-31 | 8.29 | 8.88 | 6.53 | 6.66 | 1698955手 | 128378万 | -1.66 | -19.95% |
| 2011-12-30 | 9.31 | 9.43 | 7.05 | 8.32 | 760412手 | 61764万 | -0.74 | -8.17% |
| 2011-11-30 | 10.25 | 10.86 | 8.92 | 9.06 | 742069手 | 75425万 | -1.30 | -12.55% |
| 2011-10-31 | 9.89 | 11.23 | 9.30 | 10.36 | 611287手 | 63394万 | 0.54 | 5.50% |
| 2011-09-30 | 12.78 | 12.92 | 9.50 | 9.82 | 584213手 | 66261万 | -2.97 | -23.22% |
| 2011-08-31 | 14.02 | 14.70 | 11.45 | 12.79 | 1430241手 | 186299万 | -1.23 | -8.77% |
| 2011-07-29 | 13.07 | 15.85 | 12.80 | 14.02 | 2640210手 | 373629万 | 0.98 | 7.51% |
| 2011-06-30 | 12.10 | 13.70 | 11.15 | 13.04 | 1718899手 | 215222万 | 0.95 | 7.86% |
| 2011-05-31 | 14.41 | 15.64 | 11.51 | 12.09 | 1824086手 | 254751万 | -2.35 | -16.27% |
| 2011-04-29 | 39.00 | 48.16 | 14.01 | 14.44 | 3362616手 | 701235万 | -23.89 | -62.33% |
2319.12 (1.00%)
19664.10 -1.06%
