| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-01-17 | 3.27 | 3.52 | 3.19 | 3.21 | 2928098手 | 98231万 | -0.03 | -0.93% |
| 2019-12-31 | 3.40 | 3.48 | 3.10 | 3.24 | 4678814手 | 156082万 | -0.14 | -4.14% |
| 2019-11-29 | 3.20 | 3.58 | 3.14 | 3.38 | 7418817手 | 247397万 | 0.13 | 4.00% |
| 2019-10-31 | 2.89 | 3.25 | 2.88 | 3.25 | 2063503手 | 63321万 | 0.35 | 12.07% |
| 2019-09-30 | 2.95 | 3.13 | 2.87 | 2.90 | 2258448手 | 68104万 | -0.06 | -2.03% |
| 2019-08-30 | 3.03 | 3.04 | 2.78 | 2.96 | 1830178手 | 53392万 | -0.08 | -2.63% |
| 2019-07-31 | 3.12 | 3.18 | 3.02 | 3.04 | 2047840手 | 63505万 | -0.04 | -1.30% |
| 2019-06-28 | 3.12 | 3.24 | 2.99 | 3.08 | 1999198手 | 62073万 | -0.05 | -1.60% |
| 2019-05-31 | 3.36 | 3.38 | 3.09 | 3.13 | 2938828手 | 94648万 | -0.31 | -9.01% |
| 2019-04-30 | 3.47 | 3.82 | 3.36 | 3.44 | 8425996手 | 304000万 | -0.01 | -0.29% |
| 2019-03-29 | 3.40 | 3.78 | 3.33 | 3.45 | 8624147手 | 307951万 | 0.08 | 2.37% |
| 2019-02-28 | 2.89 | 3.57 | 2.89 | 3.37 | 4425751手 | 142864万 | 0.48 | 16.61% |
| 2019-01-31 | 2.76 | 3.15 | 2.76 | 2.89 | 3255046手 | 97579万 | -0.12 | -3.99% |
| 2018-12-28 | 3.12 | 3.19 | 2.93 | 3.01 | 2760780手 | 85385万 | -0.07 | -2.27% |
| 2018-11-30 | 3.45 | 3.65 | 2.98 | 3.08 | 4123354手 | 140319万 | -0.37 | -10.72% |
| 2018-10-31 | 3.79 | 3.94 | 3.23 | 3.45 | 3057064手 | 109100万 | -0.40 | -10.39% |
| 2018-09-28 | 3.82 | 3.92 | 3.61 | 3.85 | 2665339手 | 101107万 | 0.03 | 0.79% |
| 2018-08-31 | 3.85 | 4.04 | 3.60 | 3.82 | 7101453手 | 274421万 | -0.03 | -0.78% |
| 2018-07-31 | 3.73 | 4.19 | 3.43 | 3.85 | 7665427手 | 291643万 | 0.09 | 2.39% |
| 2018-06-29 | 3.42 | 4.05 | 3.40 | 3.76 | 7243270手 | 270643万 | 0.32 | 9.30% |
| 2018-05-31 | 3.22 | 4.05 | 3.20 | 3.44 | 6819428手 | 250463万 | 0.22 | 6.83% |
| 2018-04-27 | 3.19 | 3.33 | 2.98 | 3.22 | 1963796手 | 61284万 | 0.03 | 0.94% |
| 2018-03-30 | 3.34 | 3.54 | 3.05 | 3.19 | 2596378手 | 86955万 | -0.18 | -5.34% |
| 2018-02-28 | 3.56 | 3.61 | 3.22 | 3.37 | 1878036手 | 63885万 | -0.20 | -5.60% |
| 2018-01-31 | 3.89 | 4.10 | 3.54 | 3.57 | 3554120手 | 137609万 | -0.31 | -7.99% |
| 2017-12-29 | 3.91 | 3.96 | 3.71 | 3.88 | 2332236手 | 89890万 | -0.03 | -0.77% |
| 2017-11-30 | 4.04 | 4.18 | 3.74 | 3.91 | 3660498手 | 144636万 | -0.13 | -3.22% |
| 2017-10-31 | 4.54 | 4.55 | 3.98 | 4.04 | 2749902手 | 118188万 | -0.46 | -10.22% |
| 2017-09-29 | 4.77 | 5.05 | 4.47 | 4.50 | 6801499手 | 328600万 | -0.21 | -4.46% |
| 2017-08-31 | 4.94 | 5.30 | 4.54 | 4.71 | 11526086手 | 563154万 | -0.25 | -5.04% |
| 2017-07-31 | 4.26 | 5.12 | 4.16 | 4.96 | 10031572手 | 468104万 | 0.63 | 14.55% |
| 2017-06-30 | 3.94 | 4.47 | 3.76 | 4.33 | 4266655手 | 176471万 | 0.38 | 9.62% |
| 2017-05-31 | 4.36 | 4.40 | 3.69 | 3.95 | 2979443手 | 121326万 | -0.42 | -9.61% |
| 2017-04-28 | 5.01 | 5.11 | 4.10 | 4.37 | 4904118手 | 231102万 | -0.65 | -12.95% |
| 2017-03-31 | 5.06 | 5.93 | 4.92 | 5.02 | 11267571手 | 612584万 | -0.02 | -0.40% |
| 2017-02-28 | 4.63 | 5.13 | 4.56 | 5.04 | 4005497手 | 193024万 | 0.40 | 8.62% |
| 2017-01-26 | 4.72 | 4.96 | 4.50 | 4.64 | 3447457手 | 163609万 | -0.08 | -1.70% |
| 2016-12-30 | 4.73 | 4.81 | 4.42 | 4.72 | 4585996手 | 214353万 | 0.02 | 0.43% |
| 2016-11-30 | 4.52 | 5.17 | 4.41 | 4.70 | 8543934手 | 408618万 | 0.17 | 3.75% |
| 2016-10-31 | 4.03 | 4.86 | 3.99 | 4.53 | 5183159手 | 226662万 | 0.55 | 13.82% |
| 2016-09-30 | 3.96 | 4.08 | 3.82 | 3.98 | 3571613手 | 141290万 | 0.01 | 0.25% |
| 2016-08-31 | 3.97 | 4.29 | 3.87 | 3.97 | 4821545手 | 196115万 | -0.02 | -0.50% |
| 2016-07-29 | 3.63 | 4.16 | 3.61 | 3.99 | 4175793手 | 162834万 | 0.36 | 9.92% |
| 2016-06-30 | 3.87 | 4.00 | 3.41 | 3.63 | 6157983手 | 225339万 | -0.26 | -6.68% |
| 2016-05-31 | 5.61 | 5.61 | 3.67 | 3.89 | 8588845手 | 367517万 | -2.02 | -34.18% |
| 2016-04-28 | 6.29 | 7.08 | 5.81 | 5.91 | 12508968手 | 820222万 | -0.35 | -5.59% |
| 2016-03-31 | 6.63 | 7.29 | 5.91 | 6.26 | 12987687手 | 854273万 | -0.36 | -5.44% |
| 2016-02-29 | 6.18 | 7.74 | 5.51 | 6.62 | 13599569手 | 902805万 | 0.27 | 4.25% |
| 2016-01-29 | 9.20 | 9.26 | 6.01 | 6.35 | 11123581手 | 832420万 | -2.85 | -30.98% |
| 2015-12-31 | 9.97 | 10.30 | 9.11 | 9.20 | 11649704手 | 1136100万 | -0.82 | -8.18% |
| 2015-11-30 | 11.20 | 13.10 | 9.31 | 10.02 | 22685078手 | 2675836万 | -1.48 | -12.87% |
| 2015-10-30 | 9.55 | 12.97 | 9.31 | 11.50 | 31873960手 | 3676920万 | 2.35 | 25.68% |
| 2015-09-30 | 11.80 | 11.91 | 8.88 | 9.15 | 32131816手 | 3319529万 | -3.07 | -25.12% |
| 2015-08-31 | 12.59 | 19.02 | 9.61 | 12.22 | 59003212手 | 8625797万 | -0.88 | -6.72% |
| 2015-07-31 | 14.50 | 15.85 | 7.37 | 13.10 | 64114800手 | 7736583万 | -2.27 | -14.77% |
| 2015-06-30 | 10.02 | 19.04 | 9.88 | 15.37 | 44051560手 | 5997320万 | 5.37 | 53.70% |
| 2015-05-29 | 10.40 | 11.65 | 8.51 | 10.00 | 14763748手 | 1482558万 | -0.55 | -5.27% |
| 2015-04-30 | 7.19 | 11.40 | 7.15 | 10.44 | 20616814手 | 1986160万 | 3.26 | 45.40% |
| 2015-03-31 | 6.68 | 7.60 | 6.48 | 7.18 | 17922166手 | 1262639万 | 0.54 | 8.01% |
| 2015-02-27 | 6.05 | 6.85 | 5.95 | 6.74 | 5532324手 | 349473万 | 0.32 | 4.98% |
| 2015-01-29 | 6.03 | 7.12 | 5.91 | 6.42 | 20636992手 | 1354040万 | 0.70 | 12.24% |
| 2014-12-31 | 5.35 | 6.16 | 5.15 | 5.72 | 13236722手 | 755485万 | 0.33 | 6.12% |
| 2014-11-28 | 4.44 | 5.49 | 4.42 | 5.39 | 7110492手 | 349342万 | 0.95 | 21.40% |
| 2014-10-30 | 4.45 | 4.66 | 3.89 | 4.44 | 3777284手 | 164794万 | 0.06 | 1.33% |
| 2014-09-30 | 3.56 | 4.79 | 3.54 | 4.51 | 7115241手 | 299893万 | 0.59 | 15.05% |
| 2014-08-22 | 4.03 | 4.24 | 3.79 | 3.92 | 8960007手 | 355361万 | -0.14 | -3.45% |
| 2014-07-31 | 2.81 | 4.25 | 2.77 | 4.06 | 7686864手 | 296610万 | 1.27 | 45.52% |
| 2014-06-30 | 2.90 | 2.94 | 2.67 | 2.79 | 1036829手 | 29000万 | -0.15 | -5.17% |
| 2014-05-30 | 2.81 | 3.39 | 2.75 | 2.90 | 2869997手 | 87770万 | 0.08 | 2.84% |
| 2014-04-30 | 3.09 | 3.23 | 2.77 | 2.82 | 2365575手 | 72610万 | -0.27 | -8.74% |
| 2014-03-31 | 3.16 | 3.25 | 2.91 | 3.09 | 3096981手 | 95980万 | -0.35 | -10.17% |
| 2014-02-18 | 3.29 | 3.66 | 3.24 | 3.44 | 1331934手 | 46106万 | 0.14 | 4.24% |
| 2014-01-30 | 3.96 | 3.98 | 3.26 | 3.30 | 2448240手 | 85170万 | -0.68 | -17.09% |
| 2013-12-31 | 4.71 | 4.85 | 3.90 | 3.98 | 2346694手 | 104901万 | -0.81 | -16.91% |
| 2013-11-29 | 4.63 | 4.91 | 4.41 | 4.79 | 2967700手 | 139502万 | 0.16 | 3.46% |
| 2013-10-31 | 4.90 | 5.23 | 4.51 | 4.63 | 2931656手 | 145321万 | -0.27 | -5.51% |
| 2013-09-30 | 4.86 | 5.61 | 4.73 | 4.90 | 4765248手 | 248138万 | 0.04 | 0.82% |
| 2013-08-30 | 5.05 | 5.16 | 4.84 | 4.86 | 1610222手 | 79508万 | -2.69 | -35.63% |
| 2013-05-15 | 7.75 | 8.06 | 7.46 | 7.55 | 718491手 | 55404万 | -0.24 | -3.08% |
| 2013-04-26 | 8.64 | 8.83 | 7.77 | 7.79 | 1250954手 | 104858万 | -0.87 | -10.05% |
| 2013-03-29 | 10.40 | 10.43 | 8.64 | 8.66 | 3245214手 | 302097万 | -1.74 | -16.73% |
| 2013-02-28 | 9.90 | 11.93 | 9.77 | 10.40 | 4646381手 | 505512万 | 0.41 | 4.10% |
| 2013-01-31 | 9.73 | 10.08 | 8.93 | 9.99 | 4787688手 | 458815万 | 0.42 | 4.39% |
| 2012-12-31 | 8.03 | 9.80 | 7.36 | 9.57 | 3391257手 | 300479万 | 1.56 | 19.48% |
| 2012-11-30 | 9.41 | 9.93 | 7.91 | 8.01 | 1570983手 | 141133万 | -1.44 | -15.24% |
| 2012-10-31 | 11.50 | 11.84 | 9.18 | 9.45 | 1879532手 | 201238万 | -2.10 | -18.18% |
| 2012-09-28 | 11.30 | 12.40 | 10.42 | 11.55 | 1725722手 | 199574万 | 0.11 | 0.96% |
| 2012-08-31 | 12.80 | 13.80 | 11.09 | 11.44 | 1335574手 | 168211万 | -1.40 | -10.90% |
| 2012-07-31 | 12.56 | 13.92 | 12.20 | 12.84 | 2385459手 | 312477万 | 0.63 | 5.16% |
| 2012-06-29 | 14.78 | 14.78 | 11.70 | 12.21 | 1943470手 | 253935万 | -2.45 | -16.71% |
| 2012-05-31 | 14.88 | 15.40 | 13.69 | 14.66 | 3582738手 | 518901万 | 0.06 | 0.41% |
| 2012-04-27 | 11.68 | 14.90 | 11.65 | 14.60 | 1570381手 | 216485万 | 2.90 | 24.79% |
| 2012-03-30 | 12.57 | 13.37 | 11.66 | 11.70 | 974776手 | 124502万 | -0.97 | -7.66% |
| 2012-02-29 | 11.57 | 13.12 | 11.28 | 12.67 | 1047736手 | 127242万 | 1.07 | 9.22% |
| 2012-01-31 | 11.21 | 12.39 | 10.45 | 11.60 | 770862手 | 88720万 | 0.47 | 4.22% |
| 2011-12-30 | 12.90 | 13.18 | 10.70 | 11.13 | 679651手 | 80016万 | -1.38 | -11.03% |
| 2011-11-30 | 12.62 | 13.90 | 12.30 | 12.51 | 1344888手 | 175600万 | -0.18 | -1.42% |
| 2011-10-31 | 11.96 | 13.00 | 11.13 | 12.69 | 1076757手 | 129988万 | 0.74 | 6.19% |
| 2011-09-30 | 11.67 | 12.38 | 11.03 | 11.95 | 1023121手 | 121198万 | 0.30 | 2.58% |
| 2011-08-31 | 12.24 | 12.85 | 11.05 | 11.65 | 1271425手 | 151244万 | -0.52 | -4.27% |
| 2011-07-29 | 12.20 | 13.02 | 11.83 | 12.17 | 1794354手 | 224868万 | 0.01 | 0.08% |
| 2011-06-30 | 13.05 | 13.26 | 11.38 | 12.16 | 1444179手 | 176603万 | -0.86 | -6.61% |
| 2011-05-31 | 14.42 | 14.45 | 12.61 | 13.02 | 1049729手 | 141351万 | -1.48 | -10.21% |
| 2011-04-29 | 14.19 | 15.87 | 13.94 | 14.50 | 2577924手 | 391008万 | 0.42 | 2.98% |
| 2011-03-31 | 13.64 | 14.99 | 13.28 | 14.08 | 2446773手 | 347656万 | 0.43 | 3.15% |
| 2011-02-28 | 12.85 | 13.85 | 12.53 | 13.65 | 950426手 | 126784万 | 0.87 | 6.81% |
| 2011-01-31 | 14.44 | 14.94 | 12.15 | 12.78 | 1300618手 | 176117万 | -1.27 | -9.04% |
| 2010-12-31 | 13.40 | 14.90 | 13.16 | 14.05 | 1971536手 | 276472万 | 0.50 | 3.69% |
| 2010-11-30 | 16.07 | 17.32 | 13.03 | 13.55 | 3942296手 | 605490万 | -2.42 | -15.15% |
| 2010-10-29 | 12.17 | 17.60 | 12.10 | 15.97 | 5047257手 | 782434万 | 4.09 | 34.43% |
| 2010-09-30 | 12.17 | 13.01 | 11.04 | 11.88 | 1631525手 | 198849万 | -0.25 | -2.06% |
| 2010-08-31 | 12.11 | 12.68 | 11.31 | 12.13 | 1835033手 | 221491万 | -0.01 | -0.08% |
| 2010-07-30 | 10.13 | 12.49 | 9.63 | 12.14 | 1582712手 | 181309万 | 1.97 | 19.37% |
| 2010-06-30 | 11.50 | 11.57 | 10.14 | 10.17 | 795337手 | 88755万 | -1.45 | -12.48% |
| 2010-05-31 | 13.88 | 13.98 | 11.18 | 11.62 | 1508358手 | 183599万 | -2.39 | -17.06% |
| 2010-04-30 | 15.01 | 16.16 | 13.75 | 14.01 | 1760201手 | 266118万 | -0.98 | -6.54% |
| 2010-03-31 | 15.30 | 15.59 | 14.17 | 14.99 | 1638507手 | 245215万 | -0.23 | -1.51% |
| 2010-02-26 | 15.19 | 16.26 | 14.46 | 15.22 | 1067220手 | 162088万 | 0.03 | 0.20% |
| 2010-01-29 | 18.02 | 19.20 | 14.70 | 15.19 | 2533822手 | 433656万 | -2.76 | -15.38% |
2319.12 (1.00%)
19664.10 -1.06%
