| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-03 | 4.63 | 4.71 | 4.56 | 4.62 | 344980手 | 16022万 | -0.01 | -0.22% |
| 2021-11-30 | 4.17 | 5.22 | 4.14 | 4.63 | 4195740手 | 200232万 | 0.48 | 11.57% |
| 2021-10-29 | 4.84 | 4.93 | 4.03 | 4.15 | 1048775手 | 46217万 | -0.61 | -12.81% |
| 2021-09-30 | 4.38 | 5.17 | 4.32 | 4.76 | 4379215手 | 208346万 | 0.35 | 7.94% |
| 2021-08-31 | 4.10 | 4.90 | 4.10 | 4.41 | 3524449手 | 157144万 | 0.33 | 8.09% |
| 2021-07-30 | 4.20 | 4.29 | 3.83 | 4.08 | 1128490手 | 46642万 | -0.12 | -2.86% |
| 2021-06-30 | 4.28 | 4.70 | 4.14 | 4.20 | 1307701手 | 57048万 | -0.09 | -2.10% |
| 2021-05-31 | 4.23 | 4.48 | 4.20 | 4.29 | 644934手 | 27740万 | 0.02 | 0.47% |
| 2021-04-30 | 4.89 | 5.48 | 4.23 | 4.27 | 2096742手 | 100198万 | -0.64 | -13.04% |
| 2021-03-31 | 4.30 | 4.99 | 4.23 | 4.91 | 2615741手 | 121212万 | 0.63 | 14.72% |
| 2021-02-26 | 4.38 | 4.50 | 3.94 | 4.28 | 809250手 | 34146万 | -0.14 | -3.17% |
| 2021-01-29 | 4.74 | 4.83 | 4.36 | 4.42 | 1275154手 | 57723万 | -0.35 | -7.34% |
| 2020-12-31 | 4.66 | 5.09 | 4.35 | 4.77 | 2186767手 | 103493万 | 0.16 | 3.47% |
| 2020-11-30 | 4.55 | 4.88 | 4.36 | 4.61 | 1297720手 | 59177万 | 0.02 | 0.44% |
| 2020-10-30 | 5.07 | 5.38 | 4.52 | 4.59 | 1030367手 | 52019万 | -0.39 | -7.83% |
| 2020-09-30 | 5.71 | 5.99 | 4.97 | 4.98 | 3186289手 | 177851万 | -0.73 | -12.79% |
| 2020-08-31 | 5.69 | 6.08 | 5.47 | 5.71 | 4016136手 | 231767万 | 0.12 | 2.15% |
| 2020-07-31 | 5.25 | 6.17 | 5.17 | 5.59 | 5315801手 | 300937万 | 0.33 | 6.27% |
| 2020-06-30 | 5.00 | 6.01 | 5.00 | 5.26 | 3097673手 | 167565万 | 0.27 | 5.41% |
| 2020-05-29 | 5.23 | 5.62 | 4.96 | 4.99 | 1837257手 | 97391万 | -0.34 | -6.38% |
| 2020-04-30 | 5.60 | 6.16 | 5.08 | 5.33 | 5047683手 | 289543万 | -0.28 | -4.99% |
| 2020-03-31 | 5.55 | 7.56 | 5.55 | 5.61 | 15834258手 | 1059545万 | -0.13 | -2.27% |
| 2020-02-28 | 5.42 | 6.38 | 4.88 | 5.74 | 7095799手 | 402056万 | -0.28 | -4.65% |
| 2020-01-23 | 6.55 | 6.97 | 5.90 | 6.02 | 4860928手 | 319202万 | -0.44 | -6.81% |
| 2019-12-31 | 5.62 | 8.23 | 5.62 | 6.46 | 6246145手 | 435648万 | 1.35 | 26.42% |
| 2019-11-29 | 5.37 | 5.68 | 4.96 | 5.11 | 1828256手 | 95729万 | -0.26 | -4.84% |
| 2019-10-31 | 5.41 | 5.80 | 5.31 | 5.37 | 1790143手 | 99330万 | 0.01 | 0.19% |
| 2019-09-30 | 5.60 | 6.68 | 5.35 | 5.36 | 5712232手 | 351074万 | -0.25 | -4.46% |
| 2019-08-30 | 5.60 | 6.11 | 4.96 | 5.61 | 4420693手 | 247548万 | -0.06 | -1.06% |
| 2019-07-31 | 6.15 | 6.30 | 5.12 | 5.67 | 3466378手 | 201282万 | -0.37 | -6.13% |
| 2019-06-28 | 6.55 | 6.64 | 5.80 | 6.04 | 3677760手 | 230938万 | -0.56 | -8.48% |
| 2019-05-31 | 6.61 | 7.54 | 5.95 | 6.60 | 7873570手 | 541641万 | -0.17 | -2.51% |
| 2019-04-30 | 8.18 | 9.40 | 6.50 | 6.77 | 12733905手 | 1071368万 | -1.33 | -16.42% |
| 2019-03-29 | 7.70 | 11.28 | 7.59 | 8.10 | 19117692手 | 1770771万 | 0.12 | 1.50% |
| 2019-02-28 | 4.76 | 11.63 | 4.71 | 7.98 | 18257538手 | 1360164万 | 3.28 | 69.79% |
| 2019-01-31 | 4.05 | 7.55 | 4.02 | 4.70 | 21029710手 | 1291210万 | 0.88 | 23.04% |
| 2018-12-28 | 3.08 | 3.82 | 2.78 | 3.82 | 1869090手 | 61748万 | 0.80 | 26.49% |
| 2018-11-30 | 2.78 | 3.26 | 2.76 | 3.02 | 1268484手 | 38598万 | 0.25 | 9.03% |
| 2018-10-31 | 3.20 | 3.20 | 2.57 | 2.77 | 529791手 | 14829万 | -0.44 | -13.71% |
| 2018-09-28 | 3.12 | 3.43 | 3.03 | 3.21 | 901919手 | 29363万 | 0.10 | 3.21% |
| 2018-08-31 | 3.50 | 3.55 | 3.10 | 3.11 | 684078手 | 22654万 | -0.44 | -12.39% |
| 2018-07-31 | 3.45 | 3.77 | 3.19 | 3.55 | 1464517手 | 50775万 | 0.09 | 2.60% |
| 2018-06-29 | 4.04 | 4.08 | 3.21 | 3.46 | 925747手 | 33603万 | -0.59 | -14.57% |
| 2018-05-31 | 4.54 | 4.79 | 4.00 | 4.05 | 1429719手 | 63497万 | -0.46 | -10.20% |
| 2018-04-27 | 5.23 | 5.31 | 4.46 | 4.51 | 1832264手 | 90280万 | -0.72 | -13.77% |
| 2018-03-30 | 8.18 | 8.92 | 5.10 | 5.23 | 4404345手 | 269133万 | -2.94 | -35.98% |
| 2018-02-23 | 7.80 | 8.20 | 7.58 | 8.17 | 545768手 | 43024万 | 0.39 | 5.01% |
| 2018-01-31 | 8.06 | 8.38 | 7.56 | 7.78 | 575486手 | 46339万 | -0.26 | -3.23% |
| 2017-12-29 | 7.81 | 8.29 | 7.19 | 8.04 | 571043手 | 44664万 | 0.19 | 2.42% |
| 2017-11-30 | 7.90 | 8.09 | 7.16 | 7.85 | 1351545手 | 104965万 | 0.07 | 0.90% |
| 2017-10-31 | 7.50 | 7.97 | 7.32 | 7.78 | 1110048手 | 84094万 | 0.32 | 4.29% |
| 2017-09-29 | 6.52 | 7.47 | 6.46 | 7.46 | 2114550手 | 147632万 | 0.90 | 13.72% |
| 2017-08-31 | 5.78 | 7.05 | 5.73 | 6.56 | 3681945手 | 240542万 | 0.77 | 13.30% |
| 2017-07-31 | 6.02 | 6.19 | 5.62 | 5.79 | 854739手 | 50528万 | -0.20 | -3.34% |
| 2017-06-30 | 6.04 | 6.14 | 5.70 | 5.99 | 959779手 | 57324万 | -0.06 | -0.99% |
| 2017-05-31 | 7.62 | 7.62 | 5.93 | 6.05 | 1636003手 | 107093万 | -2.42 | -28.57% |
| 2016-11-24 | 8.13 | 9.04 | 7.90 | 8.47 | 3646675手 | 308369万 | 0.36 | 4.44% |
| 2016-10-31 | 7.19 | 9.23 | 7.15 | 8.11 | 6268906手 | 533677万 | 0.98 | 13.74% |
| 2016-09-30 | 7.35 | 7.44 | 7.02 | 7.13 | 798998手 | 57786万 | -0.22 | -2.99% |
| 2016-08-31 | 7.11 | 7.53 | 7.01 | 7.35 | 1100998手 | 79760万 | 0.25 | 3.52% |
| 2016-07-29 | 7.31 | 7.76 | 7.01 | 7.10 | 1766755手 | 131494万 | -0.19 | -2.61% |
| 2016-06-30 | 7.22 | 8.15 | 6.86 | 7.29 | 1956381手 | 144820万 | 0.15 | 2.10% |
| 2016-05-31 | 7.95 | 8.26 | 6.81 | 7.14 | 1557843手 | 117471万 | -0.77 | -9.73% |
| 2016-04-29 | 7.60 | 9.15 | 7.48 | 7.91 | 2135166手 | 174853万 | 1.01 | 14.64% |
| 2016-01-15 | 10.00 | 10.98 | 6.77 | 6.90 | 3991146手 | 380614万 | -3.09 | -30.93% |
| 2015-12-31 | 9.75 | 10.02 | 8.90 | 9.99 | 2944031手 | 276628万 | 0.34 | 3.52% |
| 2015-11-30 | 8.20 | 11.28 | 8.01 | 9.65 | 7144265手 | 686847万 | 1.53 | 18.84% |
| 2015-10-30 | 6.90 | 8.18 | 6.80 | 8.12 | 2768188手 | 210649万 | 1.44 | 21.56% |
| 2015-09-30 | 7.19 | 7.35 | 6.14 | 6.68 | 1720572手 | 115749万 | -0.52 | -7.22% |
| 2015-08-31 | 8.81 | 10.28 | 6.50 | 7.20 | 3977927手 | 356294万 | -1.68 | -18.92% |
| 2015-07-31 | 10.51 | 10.98 | 6.82 | 8.88 | 5518814手 | 516516万 | -1.87 | -17.39% |
| 2015-06-30 | 15.71 | 17.55 | 9.25 | 10.75 | 6051500手 | 920154万 | -4.96 | -31.57% |
| 2015-05-29 | 32.00 | 38.29 | 13.50 | 15.71 | 6238233手 | 1184259万 | -15.93 | -49.33% |
| 2015-04-30 | 27.60 | 40.50 | 27.40 | 32.29 | 2788150手 | 924896万 | 4.57 | 16.49% |
| 2015-03-31 | 22.01 | 28.70 | 20.70 | 27.72 | 3396931手 | 816360万 | 4.08 | 18.66% |
| 2015-02-27 | 20.90 | 21.98 | 17.72 | 21.86 | 879805手 | 173757万 | -0.21 | -1.02% |
| 2015-01-29 | 13.70 | 20.84 | 13.49 | 20.67 | 1423278手 | 248807万 | 6.97 | 50.88% |
| 2014-12-31 | 17.02 | 17.03 | 13.58 | 13.70 | 905257手 | 140619万 | -3.93 | -22.29% |
| 2014-11-28 | 16.45 | 19.30 | 15.85 | 17.63 | 593998手 | 103906万 | 1.45 | 8.96% |
| 2014-10-30 | 16.49 | 16.72 | 15.15 | 16.18 | 272815手 | 43720万 | -0.22 | -1.34% |
| 2014-09-30 | 13.58 | 16.79 | 13.56 | 16.40 | 517251手 | 77906万 | 2.66 | 19.36% |
| 2014-08-22 | 13.43 | 14.67 | 13.01 | 13.74 | 629041手 | 87360万 | 0.26 | 1.93% |
| 2014-07-31 | 13.19 | 13.77 | 11.48 | 13.48 | 546859手 | 70425万 | 0.38 | 2.90% |
| 2014-06-30 | 14.23 | 14.28 | 12.46 | 13.10 | 172157手 | 22915万 | -1.26 | -8.86% |
| 2014-05-30 | 16.26 | 17.26 | 13.98 | 14.22 | 250710手 | 38249万 | -2.04 | -12.55% |
| 2014-04-30 | 16.17 | 18.50 | 15.82 | 16.26 | 479533手 | 83132万 | 0.06 | 0.37% |
| 2014-03-31 | 16.42 | 18.00 | 15.60 | 16.20 | 495469手 | 82971万 | -0.29 | -1.76% |
| 2014-02-28 | 14.70 | 19.04 | 14.59 | 16.49 | 914656手 | 156837万 | 1.43 | 9.49% |
| 2014-01-30 | 12.90 | 15.58 | 12.77 | 15.06 | 1001038手 | 141238万 | 2.13 | 16.47% |
| 2013-12-31 | 13.80 | 14.40 | 11.70 | 12.93 | 970535手 | 128199万 | -0.85 | -6.17% |
| 2013-11-29 | 12.50 | 14.59 | 11.83 | 13.78 | 943109手 | 124144万 | 0.98 | 7.66% |
| 2013-10-31 | 10.25 | 13.25 | 10.06 | 12.80 | 1146090手 | 137556万 | 2.55 | 24.88% |
| 2013-09-30 | 9.28 | 10.46 | 9.06 | 10.25 | 741530手 | 72140万 | 0.90 | 9.63% |
| 2013-08-30 | 9.02 | 10.88 | 8.95 | 9.35 | 1221122手 | 120253万 | 0.33 | 3.66% |
| 2013-07-31 | 7.39 | 9.36 | 7.17 | 9.02 | 849589手 | 71145万 | 1.49 | 19.79% |
| 2013-06-28 | 8.55 | 8.56 | 6.68 | 7.53 | 313240手 | 24203万 | -1.01 | -11.83% |
| 2013-05-31 | 7.75 | 8.95 | 7.69 | 8.54 | 553380手 | 46103万 | 0.79 | 10.19% |
| 2013-04-26 | 18.22 | 18.38 | 7.74 | 7.75 | 379294手 | 32319万 | -10.47 | -57.46% |
| 2013-03-29 | 18.90 | 19.80 | 17.91 | 18.22 | 362867手 | 68226万 | -0.51 | -2.72% |
| 2013-02-28 | 18.10 | 19.99 | 17.81 | 18.73 | 385896手 | 73188万 | 0.63 | 3.48% |
| 2013-01-31 | 15.30 | 19.79 | 14.85 | 18.10 | 768723手 | 137784万 | 2.91 | 19.16% |
| 2012-12-31 | 12.82 | 15.48 | 12.32 | 15.19 | 176536手 | 25271万 | 2.25 | 17.39% |
| 2012-11-30 | 14.45 | 14.75 | 12.74 | 12.94 | 58768手 | 8236万 | -1.56 | -10.76% |
| 2012-10-31 | 14.45 | 15.27 | 14.35 | 14.50 | 84485手 | 12482万 | 0.00 | 0.00% |
| 2012-09-28 | 14.54 | 15.66 | 14.05 | 14.50 | 132455手 | 19964万 | -0.04 | -0.28% |
| 2012-08-31 | 14.30 | 15.49 | 14.06 | 14.54 | 128659手 | 19067万 | 0.42 | 2.98% |
| 2012-07-31 | 15.47 | 15.49 | 13.85 | 14.12 | 156519手 | 23074万 | -0.93 | -6.18% |
| 2012-06-28 | 15.55 | 16.80 | 14.68 | 15.05 | 276845手 | 43337万 | -0.27 | -1.76% |
| 2012-05-31 | 16.19 | 16.97 | 14.65 | 15.32 | 296014手 | 47487万 | -0.84 | -5.20% |
| 2012-04-27 | 14.11 | 16.50 | 14.11 | 16.16 | 204567手 | 31509万 | 1.88 | 13.16% |
| 2012-03-30 | 16.20 | 17.16 | 14.08 | 14.28 | 351519手 | 56564万 | -1.92 | -11.85% |
| 2012-02-29 | 14.09 | 17.16 | 14.04 | 16.20 | 638776手 | 101067万 | 2.12 | 15.06% |
| 2012-01-31 | 15.90 | 16.36 | 13.75 | 14.08 | 216592手 | 31826万 | -1.68 | -10.66% |
| 2011-12-30 | 21.55 | 24.00 | 15.23 | 15.76 | 615262手 | 132870万 | -5.40 | -25.52% |
2319.12 (1.00%)
19664.10 -1.06%
