| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-04 | 6.94 | 7.79 | 6.94 | 7.60 | 2831096手 | 209739万 | 0.67 | 9.67% |
| 2021-02-26 | 6.69 | 7.30 | 6.33 | 6.93 | 7219999手 | 490512万 | 0.27 | 4.05% |
| 2021-01-29 | 7.58 | 9.63 | 6.56 | 6.66 | 27745376手 | 2236317万 | -0.82 | -10.96% |
| 2020-12-31 | 6.92 | 7.55 | 6.32 | 7.48 | 10760527手 | 747699万 | 0.58 | 8.41% |
| 2020-11-30 | 6.58 | 7.08 | 6.38 | 6.90 | 7336696手 | 495800万 | 0.29 | 4.39% |
| 2020-10-30 | 7.15 | 7.45 | 6.61 | 6.61 | 4744432手 | 335950万 | -0.43 | -6.11% |
| 2020-09-30 | 7.79 | 7.93 | 6.86 | 7.04 | 8237980手 | 604881万 | -0.73 | -9.39% |
| 2020-08-31 | 7.51 | 8.77 | 7.27 | 7.77 | 23432062手 | 1878150万 | 0.35 | 4.72% |
| 2020-07-31 | 6.40 | 8.33 | 6.36 | 7.42 | 25487874手 | 1885751万 | 0.98 | 15.22% |
| 2020-06-30 | 6.54 | 6.77 | 6.37 | 6.44 | 6016780手 | 393637万 | -0.03 | -0.46% |
| 2020-05-29 | 6.63 | 7.18 | 6.31 | 6.47 | 7653825手 | 517467万 | -0.05 | -0.77% |
| 2020-04-30 | 6.33 | 7.26 | 6.12 | 6.52 | 10509314手 | 717102万 | 0.15 | 2.35% |
| 2020-03-31 | 7.30 | 7.87 | 6.23 | 6.37 | 15703077手 | 1104510万 | -0.86 | -11.89% |
| 2020-02-28 | 5.53 | 8.33 | 5.20 | 7.23 | 26773096手 | 1868948万 | 1.09 | 17.75% |
| 2020-01-23 | 6.03 | 6.43 | 5.99 | 6.14 | 6701416手 | 415117万 | 0.16 | 2.68% |
| 2019-12-31 | 5.86 | 6.02 | 5.72 | 5.98 | 4348075手 | 256170万 | 0.12 | 2.05% |
| 2019-11-29 | 5.90 | 6.04 | 5.64 | 5.86 | 2518751手 | 147013万 | -0.04 | -0.68% |
| 2019-10-31 | 6.06 | 6.19 | 5.86 | 5.90 | 2380362手 | 143349万 | -0.13 | -2.16% |
| 2019-09-30 | 6.61 | 6.90 | 6.02 | 6.03 | 7519852手 | 495460万 | -0.56 | -8.50% |
| 2019-08-30 | 6.28 | 6.60 | 5.85 | 6.59 | 5064156手 | 314527万 | 0.29 | 4.60% |
| 2019-07-31 | 6.26 | 6.60 | 5.94 | 6.30 | 5382383手 | 337779万 | 0.14 | 2.27% |
| 2019-06-28 | 6.29 | 6.35 | 5.83 | 6.16 | 4705607手 | 289036万 | -0.09 | -1.44% |
| 2019-05-31 | 6.20 | 6.68 | 5.81 | 6.25 | 6769847手 | 425413万 | -0.13 | -2.04% |
| 2019-04-30 | 7.28 | 7.75 | 6.26 | 6.38 | 9666092手 | 696596万 | -0.81 | -11.27% |
| 2019-03-29 | 6.62 | 7.77 | 6.46 | 7.19 | 14326600手 | 1011904万 | 0.59 | 8.94% |
| 2019-02-28 | 5.66 | 6.86 | 5.66 | 6.60 | 6777054手 | 428569万 | 0.94 | 16.61% |
| 2019-01-31 | 5.44 | 6.19 | 5.40 | 5.66 | 4828637手 | 284618万 | 0.25 | 4.62% |
| 2018-12-28 | 5.96 | 6.11 | 5.41 | 5.41 | 2385620手 | 138515万 | -0.43 | -7.36% |
| 2018-11-30 | 5.85 | 6.43 | 5.71 | 5.84 | 4223178手 | 255964万 | 0.01 | 0.17% |
| 2018-10-31 | 6.73 | 6.80 | 5.36 | 5.83 | 3132226手 | 184578万 | -0.98 | -14.39% |
| 2018-09-28 | 6.58 | 7.12 | 6.43 | 6.81 | 4050396手 | 279582万 | 0.20 | 3.03% |
| 2018-08-31 | 7.10 | 7.12 | 6.27 | 6.61 | 3937336手 | 264291万 | -0.48 | -6.77% |
| 2018-07-31 | 7.03 | 7.30 | 6.64 | 7.09 | 3908979手 | 275110万 | 0.06 | 0.85% |
| 2018-06-29 | 7.51 | 7.70 | 6.19 | 7.03 | 3153318手 | 221177万 | -0.54 | -7.13% |
| 2018-05-31 | 8.07 | 8.65 | 7.50 | 7.57 | 5245192手 | 422831万 | -0.50 | -6.20% |
| 2018-04-27 | 7.96 | 8.76 | 7.80 | 8.07 | 10279052手 | 841910万 | 0.13 | 1.64% |
| 2018-03-30 | 7.25 | 8.04 | 7.02 | 7.94 | 7075308手 | 537262万 | 0.63 | 8.62% |
| 2018-02-28 | 7.62 | 7.65 | 6.50 | 7.31 | 3474464手 | 248805万 | -0.26 | -3.44% |
| 2018-01-31 | 7.85 | 8.16 | 7.20 | 7.57 | 5723181手 | 447017万 | -0.27 | -3.44% |
| 2017-12-29 | 7.93 | 8.25 | 7.60 | 7.84 | 3957303手 | 316839万 | -0.10 | -1.26% |
| 2017-11-30 | 8.26 | 8.35 | 7.52 | 7.94 | 4965241手 | 399892万 | -0.34 | -4.11% |
| 2017-10-31 | 8.89 | 9.32 | 8.21 | 8.28 | 6279776手 | 554731万 | -0.52 | -5.91% |
| 2017-09-29 | 9.19 | 9.52 | 8.64 | 8.80 | 8243522手 | 746894万 | -0.39 | -4.24% |
| 2017-08-31 | 8.38 | 10.09 | 8.10 | 9.19 | 25283648手 | 2344748万 | 0.80 | 9.54% |
| 2017-07-31 | 8.64 | 9.07 | 7.88 | 8.39 | 10613744手 | 904119万 | -0.40 | -4.55% |
| 2017-06-30 | 14.68 | 17.16 | 8.06 | 8.79 | 6976986手 | 861645万 | -5.90 | -40.16% |
| 2017-05-31 | 16.78 | 17.04 | 13.91 | 14.69 | 3326008手 | 515156万 | -2.17 | -12.87% |
| 2017-04-28 | 17.71 | 19.87 | 16.03 | 16.86 | 5883073手 | 1070738万 | -0.85 | -4.80% |
| 2017-03-31 | 16.69 | 18.82 | 16.66 | 17.71 | 8844893手 | 1599153万 | 0.93 | 5.54% |
| 2017-02-28 | 17.05 | 17.68 | 16.54 | 16.78 | 4144078手 | 707968万 | -0.27 | -1.58% |
| 2017-01-26 | 15.30 | 17.40 | 15.26 | 17.05 | 5158066手 | 860928万 | 1.81 | 11.88% |
| 2016-12-30 | 16.18 | 16.19 | 14.51 | 15.24 | 2276922手 | 351820万 | -0.89 | -5.52% |
| 2016-11-30 | 16.17 | 16.40 | 15.56 | 16.13 | 2760049手 | 443520万 | 0.01 | 0.06% |
| 2016-10-31 | 15.95 | 16.75 | 15.90 | 16.12 | 1698174手 | 275999万 | 0.20 | 1.26% |
| 2016-09-30 | 17.17 | 17.43 | 15.45 | 15.92 | 2758708手 | 456608万 | -1.23 | -7.17% |
| 2016-08-31 | 16.40 | 17.88 | 15.68 | 17.15 | 4559312手 | 770083万 | 0.60 | 3.62% |
| 2016-07-29 | 15.64 | 18.00 | 15.49 | 16.55 | 8151559手 | 1384771万 | 0.97 | 6.23% |
| 2016-06-30 | 13.72 | 15.78 | 13.26 | 15.58 | 5174496手 | 752165万 | 1.86 | 13.56% |
| 2016-05-31 | 14.30 | 14.73 | 12.43 | 13.72 | 3766518手 | 502985万 | -0.54 | -3.79% |
| 2016-04-29 | 14.85 | 15.50 | 14.20 | 14.26 | 2694182手 | 403562万 | -0.66 | -4.42% |
| 2016-03-31 | 12.49 | 15.62 | 12.39 | 14.92 | 7239246手 | 1031281万 | 2.52 | 20.32% |
| 2016-02-29 | 11.99 | 15.30 | 11.30 | 12.40 | 5537347手 | 768006万 | 0.43 | 3.59% |
| 2016-01-29 | 18.55 | 19.16 | 11.35 | 11.97 | 6810201手 | 1028083万 | -5.89 | -32.98% |
| 2015-12-31 | 17.92 | 18.99 | 16.83 | 17.86 | 5714351手 | 1015718万 | 0.00 | 0.00% |
| 2015-11-30 | 19.60 | 21.48 | 17.02 | 17.86 | 10333359手 | 2046201万 | -2.11 | -10.57% |
| 2015-10-30 | 16.55 | 21.06 | 16.09 | 19.97 | 10831946手 | 1947402万 | 4.05 | 25.44% |
| 2015-09-30 | 22.05 | 22.05 | 14.45 | 15.92 | 5709090手 | 934446万 | -8.58 | -35.02% |
| 2015-05-14 | 21.53 | 25.57 | 21.31 | 24.50 | 5286746手 | 1242078万 | 2.89 | 13.37% |
| 2015-04-30 | 19.93 | 23.23 | 19.17 | 21.61 | 9713904手 | 2031728万 | 1.58 | 7.89% |
| 2015-03-31 | 18.41 | 20.95 | 17.80 | 20.03 | 14026359手 | 2701848万 | 1.74 | 9.59% |
| 2015-02-27 | 15.65 | 18.14 | 15.13 | 18.14 | 6847770手 | 1139277万 | 0.77 | 4.90% |
| 2015-01-29 | 15.65 | 16.48 | 13.80 | 15.72 | 5350730手 | 831103万 | 0.12 | 0.77% |
| 2014-12-31 | 14.34 | 17.36 | 14.06 | 15.60 | 10010263手 | 1597400万 | 1.20 | 8.33% |
| 2014-11-28 | 15.10 | 16.38 | 13.71 | 14.40 | 3409406手 | 522184万 | -0.86 | -5.64% |
| 2014-10-30 | 15.75 | 16.18 | 14.43 | 15.26 | 3077272手 | 474228万 | 0.27 | 1.72% |
| 2014-09-30 | 14.02 | 16.37 | 13.90 | 15.66 | 6289674手 | 965948万 | 1.58 | 11.22% |
| 2014-08-22 | 12.93 | 14.88 | 12.43 | 14.08 | 8728038手 | 1216097万 | 1.15 | 8.89% |
| 2014-07-31 | 11.93 | 13.68 | 11.46 | 12.93 | 6025294手 | 758103万 | 1.15 | 9.76% |
| 2014-06-30 | 10.46 | 11.96 | 10.31 | 11.78 | 2213028手 | 241817万 | 1.32 | 12.62% |
| 2014-05-30 | 10.35 | 10.75 | 10.01 | 10.46 | 1489632手 | 155922万 | 0.10 | 0.96% |
| 2014-04-30 | 10.00 | 11.41 | 9.88 | 10.36 | 3712079手 | 399634万 | 0.30 | 2.98% |
| 2014-03-31 | 9.50 | 11.41 | 9.43 | 10.06 | 9248689手 | 964969万 | 0.71 | 7.59% |
| 2014-02-28 | 9.07 | 10.10 | 8.78 | 9.35 | 4171809手 | 397625万 | 0.31 | 3.43% |
| 2014-01-30 | 9.34 | 9.55 | 8.44 | 9.04 | 3523511手 | 316421万 | -0.32 | -3.42% |
| 2013-12-31 | 10.00 | 10.20 | 8.78 | 9.36 | 7585216手 | 725550万 | -1.04 | -10.00% |
| 2013-11-29 | 7.73 | 10.87 | 7.27 | 10.40 | 10182963手 | 946001万 | 2.66 | 34.37% |
| 2013-10-31 | 7.93 | 8.49 | 7.44 | 7.74 | 2640144手 | 215161万 | -0.25 | -3.13% |
| 2013-09-30 | 8.00 | 8.70 | 7.82 | 7.99 | 3549696手 | 291540万 | 0.06 | 0.76% |
| 2013-08-30 | 7.30 | 8.49 | 7.24 | 7.93 | 4988468手 | 394852万 | 0.67 | 9.23% |
| 2013-07-31 | 6.65 | 7.97 | 6.60 | 7.26 | 4144844手 | 304244万 | 0.55 | 8.20% |
| 2013-06-28 | 9.40 | 9.77 | 6.25 | 6.71 | 4024761手 | 330198万 | -3.53 | -34.47% |
| 2013-05-24 | 8.18 | 10.24 | 7.96 | 10.24 | 3870007手 | 363478万 | 2.06 | 25.18% |
| 2013-04-26 | 8.79 | 9.35 | 8.15 | 8.18 | 2034424手 | 179938万 | -0.59 | -6.73% |
| 2013-03-29 | 9.78 | 10.19 | 8.40 | 8.77 | 3731199手 | 346104万 | -0.98 | -10.05% |
| 2013-02-28 | 8.33 | 9.89 | 7.83 | 9.75 | 5938275手 | 545749万 | 1.44 | 17.33% |
| 2013-01-31 | 6.54 | 9.16 | 6.37 | 8.31 | 8909434手 | 724222万 | 1.79 | 27.45% |
| 2012-12-31 | 5.68 | 6.56 | 5.40 | 6.52 | 1870504手 | 114855万 | 0.83 | 14.59% |
| 2012-11-30 | 6.79 | 6.99 | 5.55 | 5.69 | 780272手 | 49815万 | -1.08 | -15.95% |
| 2012-10-31 | 7.05 | 7.27 | 6.70 | 6.77 | 1182052手 | 83467万 | -0.23 | -3.29% |
| 2012-09-28 | 7.00 | 8.29 | 6.77 | 7.00 | 2638648手 | 198166万 | -0.03 | -0.43% |
| 2012-08-31 | 6.70 | 7.97 | 6.60 | 7.03 | 2147000手 | 156346万 | 0.31 | 4.61% |
| 2012-07-31 | 7.90 | 8.39 | 6.61 | 6.72 | 1587125手 | 120878万 | -1.16 | -14.72% |
| 2012-06-29 | 8.88 | 8.96 | 7.61 | 7.88 | 1548827手 | 128402万 | -1.02 | -11.46% |
| 2012-05-31 | 8.74 | 9.49 | 8.23 | 8.90 | 2536213手 | 227204万 | 0.19 | 2.18% |
| 2012-04-27 | 8.20 | 9.10 | 8.00 | 8.71 | 1342064手 | 115722万 | 0.52 | 6.35% |
| 2012-03-30 | 8.85 | 9.63 | 8.10 | 8.19 | 2384692手 | 218200万 | -0.74 | -8.29% |
| 2012-02-29 | 8.23 | 9.31 | 8.04 | 8.93 | 1623744手 | 143243万 | 0.66 | 7.98% |
| 2012-01-31 | 8.30 | 8.62 | 7.55 | 8.27 | 823896手 | 67506万 | 0.06 | 0.73% |
| 2011-12-30 | 10.42 | 10.60 | 7.90 | 8.21 | 1450199手 | 133516万 | -1.92 | -18.95% |
| 2011-11-30 | 9.58 | 10.65 | 9.04 | 10.13 | 2706980手 | 269037万 | 0.55 | 5.74% |
| 2011-10-31 | 9.28 | 9.74 | 8.51 | 9.58 | 935817手 | 86242万 | 0.37 | 4.02% |
| 2011-09-30 | 10.50 | 11.12 | 9.13 | 9.21 | 1357930手 | 141947万 | -1.26 | -12.03% |
| 2011-08-31 | 11.37 | 11.59 | 10.26 | 10.47 | 1304082手 | 142493万 | -0.80 | -7.10% |
| 2011-07-29 | 12.20 | 12.57 | 11.23 | 11.27 | 1631154手 | 197828万 | -0.89 | -7.32% |
| 2011-06-30 | 11.07 | 12.29 | 10.59 | 12.16 | 2371122手 | 275716万 | 1.06 | 9.55% |
| 2011-05-31 | 12.05 | 13.00 | 10.86 | 11.10 | 2066362手 | 253664万 | -0.99 | -8.19% |
| 2011-04-29 | 13.34 | 14.32 | 11.88 | 12.09 | 2803657手 | 375829万 | -1.25 | -9.37% |
| 2011-03-31 | 13.53 | 14.51 | 13.01 | 13.34 | 6145564手 | 843222万 | -0.17 | -1.26% |
2319.12 (1.00%)
19664.10 -1.06%
