| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-10-26 | 5.02 | 5.11 | 4.77 | 4.79 | 152878手 | 7586万 | -0.20 | -4.01% |
| 2021-09-30 | 5.20 | 5.25 | 4.74 | 4.99 | 303629手 | 15243万 | -0.20 | -3.85% |
| 2021-08-31 | 4.74 | 5.32 | 4.63 | 5.19 | 456453手 | 22510万 | 0.43 | 9.03% |
| 2021-07-30 | 5.79 | 5.80 | 4.73 | 4.76 | 448218手 | 23975万 | -1.02 | -17.65% |
| 2021-06-30 | 5.49 | 5.94 | 5.36 | 5.78 | 467467手 | 26514万 | 0.25 | 4.52% |
| 2021-05-31 | 6.00 | 6.10 | 5.43 | 5.53 | 370035手 | 21342万 | -0.31 | -5.31% |
| 2021-04-30 | 5.72 | 6.09 | 5.42 | 5.84 | 302282手 | 17309万 | 0.11 | 1.92% |
| 2021-03-31 | 6.11 | 6.30 | 5.26 | 5.73 | 493033手 | 28207万 | -0.36 | -5.91% |
| 2021-02-26 | 5.18 | 6.23 | 5.00 | 6.09 | 321014手 | 18223万 | 0.90 | 17.34% |
| 2021-01-29 | 6.00 | 6.02 | 5.15 | 5.19 | 335308手 | 19011万 | -0.83 | -13.79% |
| 2020-12-31 | 6.59 | 6.70 | 5.56 | 6.02 | 854393手 | 52259万 | -0.85 | -12.37% |
| 2020-11-30 | 5.81 | 7.90 | 5.55 | 6.87 | 736396手 | 52472万 | 1.03 | 17.64% |
| 2020-10-30 | 6.06 | 6.37 | 5.74 | 5.84 | 146778手 | 8955万 | -0.15 | -2.50% |
| 2020-09-30 | 6.58 | 6.66 | 5.81 | 5.99 | 246484手 | 15378万 | -0.58 | -8.83% |
| 2020-08-31 | 7.45 | 7.65 | 6.27 | 6.57 | 429908手 | 30138万 | -0.89 | -11.93% |
| 2020-07-31 | 7.35 | 7.98 | 6.68 | 7.46 | 1223379手 | 88467万 | -0.28 | -3.62% |
| 2020-06-30 | 5.89 | 8.85 | 5.74 | 7.74 | 1046090手 | 76307万 | 2.13 | 37.97% |
| 2020-05-29 | 6.37 | 6.37 | 5.13 | 5.61 | 736685手 | 41275万 | -1.09 | -16.27% |
| 2020-04-30 | 5.92 | 8.89 | 5.57 | 6.70 | 1528934手 | 110734万 | 0.78 | 13.18% |
| 2020-03-31 | 6.90 | 7.40 | 5.85 | 5.92 | 682465手 | 46239万 | -0.87 | -12.81% |
| 2020-02-28 | 5.92 | 7.86 | 5.38 | 6.79 | 1047323手 | 70843万 | 0.21 | 3.19% |
| 2020-01-23 | 7.98 | 8.35 | 6.37 | 6.58 | 1060498手 | 80273万 | -1.28 | -16.29% |
| 2019-12-31 | 7.30 | 8.20 | 7.23 | 7.86 | 680521手 | 52327万 | 0.60 | 8.26% |
| 2019-11-29 | 7.59 | 8.11 | 7.08 | 7.26 | 345245手 | 25922万 | -0.32 | -4.22% |
| 2019-10-31 | 8.58 | 8.59 | 7.45 | 7.58 | 493222手 | 38905万 | -0.98 | -11.45% |
| 2019-09-30 | 7.30 | 8.88 | 7.22 | 8.56 | 977585手 | 79406万 | 1.08 | 14.44% |
| 2019-08-30 | 8.14 | 8.16 | 7.00 | 7.48 | 403007手 | 30155万 | -0.72 | -8.78% |
| 2019-07-31 | 8.40 | 8.56 | 7.97 | 8.20 | 503938手 | 41532万 | 0.08 | 0.98% |
| 2019-06-28 | 8.25 | 8.77 | 7.85 | 8.12 | 521646手 | 42607万 | -0.13 | -1.58% |
| 2019-05-31 | 8.55 | 10.42 | 7.99 | 8.25 | 1338761手 | 120522万 | -0.54 | -6.14% |
| 2019-04-30 | 9.34 | 10.35 | 8.26 | 8.79 | 1422383手 | 138812万 | -0.55 | -5.89% |
| 2019-03-29 | 8.94 | 10.45 | 8.72 | 9.34 | 1227915手 | 115860万 | 0.48 | 5.42% |
| 2019-02-28 | 6.99 | 9.69 | 6.86 | 8.86 | 918189手 | 81225万 | 2.02 | 29.53% |
| 2019-01-31 | 8.08 | 8.47 | 6.66 | 6.84 | 560980手 | 44392万 | -1.22 | -15.14% |
| 2018-12-28 | 8.89 | 9.52 | 7.98 | 8.06 | 420209手 | 36175万 | -0.74 | -8.41% |
| 2018-11-30 | 7.33 | 10.47 | 7.25 | 8.80 | 893755手 | 78833万 | 1.56 | 21.55% |
| 2018-10-31 | 8.76 | 8.81 | 6.52 | 7.24 | 272448手 | 20138万 | -1.68 | -18.83% |
| 2018-09-28 | 9.36 | 9.51 | 8.76 | 8.92 | 158043手 | 14464万 | -0.54 | -5.71% |
| 2018-08-31 | 9.88 | 11.21 | 9.24 | 9.46 | 360116手 | 36390万 | -0.44 | -4.44% |
| 2018-07-31 | 10.22 | 10.96 | 9.56 | 9.90 | 424850手 | 43507万 | -0.37 | -3.60% |
| 2018-06-29 | 12.14 | 12.27 | 9.23 | 10.27 | 397273手 | 42034万 | -1.88 | -15.47% |
| 2018-05-31 | 11.48 | 13.63 | 11.24 | 12.15 | 833706手 | 104972万 | 0.70 | 6.11% |
| 2018-04-27 | 12.00 | 13.12 | 10.70 | 11.45 | 543012手 | 64487万 | -0.46 | -3.86% |
| 2018-03-30 | 10.98 | 12.45 | 10.55 | 11.91 | 790970手 | 90473万 | 0.83 | 7.49% |
| 2018-02-28 | 11.27 | 11.50 | 9.95 | 11.08 | 373057手 | 39991万 | -0.08 | -0.72% |
| 2018-01-31 | 12.02 | 12.85 | 11.10 | 11.16 | 743031手 | 88123万 | -0.74 | -6.22% |
| 2017-12-29 | 11.39 | 12.50 | 11.22 | 11.90 | 784173手 | 93822万 | 0.43 | 3.75% |
| 2017-11-30 | 13.39 | 13.48 | 10.71 | 11.47 | 872574手 | 105649万 | -2.01 | -14.91% |
| 2017-10-31 | 13.15 | 15.34 | 12.66 | 13.48 | 1494703手 | 207848万 | 0.36 | 2.74% |
| 2017-09-29 | 12.86 | 13.49 | 12.26 | 13.12 | 510946手 | 65494万 | 0.32 | 2.50% |
| 2017-08-31 | 12.77 | 13.37 | 11.80 | 12.80 | 453294手 | 56891万 | -0.02 | -0.16% |
| 2017-07-31 | 14.73 | 15.08 | 12.40 | 12.82 | 612971手 | 84557万 | -1.91 | -12.97% |
| 2017-06-30 | 14.77 | 16.65 | 13.68 | 14.73 | 1161556手 | 177374万 | -0.22 | -1.47% |
| 2017-05-31 | 14.50 | 15.35 | 13.60 | 14.95 | 523353手 | 75884万 | 0.34 | 2.33% |
| 2017-04-28 | 17.51 | 18.04 | 13.60 | 14.61 | 503100手 | 79635万 | -2.88 | -16.47% |
| 2017-03-31 | 17.55 | 19.38 | 16.87 | 17.49 | 934299手 | 169641万 | 0.11 | 0.63% |
| 2017-02-28 | 17.55 | 18.46 | 16.83 | 17.38 | 478141手 | 83757万 | -0.06 | -0.34% |
| 2017-01-26 | 17.15 | 19.30 | 16.45 | 17.44 | 758937手 | 136920万 | 0.30 | 1.75% |
| 2016-12-30 | 18.05 | 20.21 | 16.46 | 17.14 | 1381915手 | 251278万 | -0.81 | -4.51% |
| 2016-11-30 | 19.28 | 20.52 | 17.11 | 17.95 | 1425570手 | 267868万 | -1.14 | -5.97% |
| 2016-10-31 | 15.86 | 20.31 | 15.52 | 19.09 | 2454962手 | 435924万 | 3.13 | 19.61% |
| 2016-09-30 | 15.13 | 16.36 | 14.17 | 15.96 | 493596手 | 76265万 | 2.21 | 16.07% |
| 2016-08-26 | 12.20 | 15.18 | 12.01 | 13.75 | 1376451手 | 188678万 | 1.51 | 12.34% |
| 2016-07-29 | 12.51 | 13.51 | 12.10 | 12.24 | 1154446手 | 149251万 | -0.26 | -2.08% |
| 2016-06-30 | 12.80 | 13.99 | 11.72 | 12.50 | 1186842手 | 151827万 | -0.19 | -1.50% |
| 2016-05-31 | 15.75 | 17.29 | 12.06 | 12.69 | 1463762手 | 208672万 | -3.10 | -19.63% |
| 2016-04-29 | 15.37 | 16.81 | 14.02 | 15.79 | 1830050手 | 284581万 | 0.39 | 2.53% |
| 2016-03-31 | 14.50 | 16.53 | 13.00 | 15.40 | 2467860手 | 369076万 | 0.89 | 6.13% |
| 2016-02-29 | 16.50 | 18.35 | 13.60 | 14.51 | 3000235手 | 477983万 | -2.40 | -14.19% |
| 2016-01-27 | 14.88 | 17.39 | 13.33 | 16.91 | 1750586手 | 269354万 | 3.41 | 25.26% |
| 2015-09-14 | 14.19 | 15.28 | 11.62 | 13.50 | 1331546手 | 181294万 | -1.26 | -8.54% |
| 2015-08-31 | 12.58 | 19.56 | 11.70 | 14.76 | 5206010手 | 799062万 | 1.74 | 13.36% |
| 2015-07-31 | 17.00 | 18.18 | 8.44 | 13.02 | 3628223手 | 457764万 | -4.65 | -26.32% |
| 2015-06-30 | 19.68 | 27.85 | 15.27 | 17.67 | 2884881手 | 630593万 | -2.14 | -10.80% |
| 2015-05-29 | 13.70 | 22.36 | 12.88 | 19.81 | 1943439手 | 340577万 | 6.24 | 46.29% |
| 2015-04-30 | 13.68 | 15.33 | 12.70 | 13.48 | 2071223手 | 288814万 | -0.13 | -0.95% |
| 2015-03-31 | 9.75 | 14.30 | 9.54 | 13.61 | 2519457手 | 311790万 | 3.86 | 39.51% |
| 2015-02-27 | 9.27 | 9.92 | 8.61 | 9.77 | 450704手 | 41934万 | 0.20 | 2.08% |
| 2015-01-29 | 8.06 | 9.97 | 7.80 | 9.62 | 767269手 | 66577万 | 1.57 | 19.50% |
| 2014-12-31 | 9.60 | 10.50 | 7.81 | 8.05 | 1071592手 | 98303万 | -1.55 | -16.15% |
| 2014-11-28 | 9.26 | 9.74 | 8.68 | 9.60 | 500396手 | 46540万 | 0.22 | 2.35% |
| 2014-10-30 | 9.86 | 10.59 | 8.34 | 9.38 | 753071手 | 72070万 | 0.51 | 5.20% |
| 2014-09-30 | 6.77 | 10.88 | 6.72 | 9.80 | 1724137手 | 160585万 | 2.83 | 40.60% |
| 2014-08-22 | 6.21 | 7.19 | 6.19 | 6.97 | 1025998手 | 69447万 | 0.74 | 11.88% |
| 2014-07-31 | 5.55 | 6.36 | 5.52 | 6.23 | 763862手 | 45511万 | 0.71 | 12.86% |
| 2014-06-30 | 5.35 | 5.65 | 5.22 | 5.52 | 328653手 | 17830万 | 0.15 | 2.79% |
| 2014-05-30 | 5.21 | 5.45 | 5.07 | 5.37 | 321322手 | 16921万 | 0.16 | 3.07% |
| 2014-04-30 | 5.19 | 5.92 | 4.92 | 5.21 | 1097187手 | 60509万 | 0.02 | 0.39% |
| 2014-03-31 | 5.14 | 5.53 | 4.82 | 5.19 | 796878手 | 41896万 | 0.07 | 1.37% |
| 2014-02-28 | 4.95 | 5.50 | 4.90 | 5.12 | 630989手 | 33023万 | 0.07 | 1.39% |
| 2014-01-30 | 5.00 | 5.35 | 4.40 | 5.05 | 577865手 | 28512万 | 0.05 | 1.00% |
| 2013-12-31 | 5.00 | 5.65 | 4.81 | 5.00 | 820942手 | 42572万 | -0.26 | -4.94% |
| 2013-11-29 | 5.15 | 5.37 | 4.81 | 5.26 | 626833手 | 31957万 | 0.04 | 0.77% |
| 2013-10-31 | 5.25 | 6.29 | 4.78 | 5.22 | 1587653手 | 91241万 | -0.02 | -0.38% |
| 2013-09-30 | 4.92 | 5.40 | 4.76 | 5.24 | 1066314手 | 53931万 | 0.35 | 7.16% |
| 2013-08-30 | 4.16 | 5.23 | 4.15 | 4.89 | 1287828手 | 61990万 | 0.74 | 17.83% |
| 2013-07-31 | 3.92 | 4.49 | 3.80 | 4.15 | 453729手 | 18755万 | 0.21 | 5.33% |
| 2013-06-28 | 5.30 | 5.39 | 3.69 | 3.94 | 396147手 | 18364万 | -1.38 | -25.94% |
| 2013-05-31 | 4.68 | 5.40 | 4.60 | 5.32 | 825388手 | 41769万 | 0.64 | 13.68% |
| 2013-04-26 | 4.69 | 4.96 | 4.41 | 4.68 | 448196手 | 21162万 | -0.01 | -0.21% |
| 2013-03-29 | 5.08 | 5.12 | 4.56 | 4.69 | 505643手 | 24453万 | -0.38 | -7.50% |
| 2013-02-28 | 4.88 | 5.57 | 4.87 | 5.07 | 740655手 | 37722万 | 0.21 | 4.32% |
| 2013-01-31 | 4.63 | 5.19 | 4.49 | 4.86 | 1227627手 | 60148万 | 0.26 | 5.65% |
| 2012-12-31 | 4.08 | 4.72 | 3.89 | 4.60 | 569972手 | 25119万 | 0.53 | 13.02% |
| 2012-11-30 | 4.86 | 5.18 | 3.95 | 4.07 | 346666手 | 16234万 | -0.85 | -17.28% |
| 2012-10-31 | 5.07 | 5.30 | 4.84 | 4.92 | 516133手 | 26526万 | -0.13 | -2.57% |
| 2012-09-28 | 4.80 | 5.52 | 4.75 | 5.05 | 769100手 | 39478万 | 0.25 | 5.21% |
| 2012-08-31 | 5.05 | 5.46 | 4.74 | 4.80 | 857696手 | 44573万 | -0.26 | -5.14% |
| 2012-07-31 | 5.78 | 6.95 | 4.89 | 5.06 | 3172650手 | 200999万 | -0.72 | -12.46% |
| 2012-06-29 | 5.92 | 6.70 | 5.55 | 5.78 | 1791072手 | 111211万 | -0.11 | -1.87% |
| 2012-05-31 | 6.50 | 6.65 | 5.55 | 5.89 | 1064291手 | 65198万 | -0.77 | -11.56% |
| 2012-04-26 | 6.01 | 7.45 | 5.87 | 6.66 | 1780768手 | 120216万 | 0.59 | 9.72% |
| 2012-03-30 | 6.16 | 7.15 | 5.86 | 6.07 | 1982819手 | 130037万 | -0.11 | -1.78% |
| 2012-02-29 | 5.55 | 6.60 | 5.42 | 6.18 | 1541700手 | 93364万 | 0.63 | 11.35% |
| 2012-01-31 | 5.45 | 5.76 | 4.80 | 5.55 | 905010手 | 49191万 | 0.15 | 2.78% |
| 2011-12-30 | 7.88 | 7.95 | 5.06 | 5.40 | 1706485手 | 110350万 | -2.21 | -29.04% |
| 2011-11-30 | 6.68 | 9.06 | 6.65 | 7.61 | 4025005手 | 328777万 | 0.90 | 13.41% |
| 2011-10-31 | 7.18 | 7.63 | 6.04 | 6.71 | 1148213手 | 79387万 | -0.46 | -6.42% |
2319.12 (1.00%)
19664.10 -1.06%
