| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-11-26 | 16.53 | 16.89 | 14.44 | 14.90 | 32387028手 | 5023252万 | -1.63 | -9.86% |
| 2021-10-29 | 16.90 | 17.46 | 15.00 | 16.53 | 38742820手 | 6264596万 | -0.75 | -4.34% |
| 2021-09-30 | 20.53 | 23.55 | 16.51 | 17.28 | 61771056手 | 12770616万 | -3.46 | -16.68% |
| 2021-08-31 | 17.80 | 22.65 | 17.51 | 20.74 | 67140112手 | 13907672万 | 3.08 | 17.44% |
| 2021-07-30 | 30.79 | 33.40 | 16.72 | 17.66 | 68129680手 | 16434737万 | -12.88 | -42.17% |
| 2021-06-30 | 21.11 | 30.67 | 19.80 | 30.54 | 61144316手 | 15645652万 | 9.17 | 42.91% |
| 2021-05-31 | 19.89 | 22.85 | 18.28 | 21.37 | 51387432手 | 10553121万 | 3.09 | 16.90% |
| 2021-04-30 | 13.70 | 18.85 | 13.40 | 18.28 | 53640596手 | 8473696万 | 4.76 | 35.21% |
| 2021-03-31 | 12.80 | 13.52 | 9.59 | 13.52 | 42322684手 | 4935422万 | 0.88 | 6.96% |
| 2021-02-26 | 11.72 | 13.31 | 10.35 | 12.64 | 26108458手 | 3095191万 | 0.23 | 1.85% |
| 2021-01-29 | 12.55 | 17.65 | 11.88 | 12.41 | 44400704手 | 6470660万 | 0.20 | 1.64% |
| 2020-12-31 | 9.72 | 12.65 | 8.69 | 12.21 | 30370160手 | 3180891万 | 2.29 | 23.09% |
| 2020-11-30 | 6.79 | 10.96 | 6.36 | 9.92 | 42036244手 | 3674916万 | 3.38 | 51.68% |
| 2020-10-30 | 6.01 | 6.64 | 5.86 | 6.54 | 8749828手 | 540586万 | 0.81 | 14.14% |
| 2020-09-30 | 5.43 | 6.21 | 5.35 | 5.73 | 14313391手 | 823699万 | 0.29 | 5.33% |
| 2020-08-31 | 4.54 | 5.65 | 4.54 | 5.44 | 16052489手 | 822177万 | 1.11 | 25.64% |
| 2020-07-31 | 3.47 | 4.57 | 3.44 | 4.33 | 16305661手 | 683283万 | 0.86 | 24.78% |
| 2020-06-30 | 3.19 | 3.73 | 3.18 | 3.47 | 5590829手 | 192655万 | 0.31 | 9.81% |
| 2020-05-29 | 3.55 | 3.62 | 3.14 | 3.16 | 4779063手 | 160139万 | -0.44 | -12.22% |
| 2020-04-30 | 4.09 | 4.10 | 3.45 | 3.60 | 5917359手 | 224679万 | -0.51 | -12.41% |
| 2020-03-31 | 4.06 | 4.59 | 3.91 | 4.11 | 7117908手 | 299035万 | 0.07 | 1.73% |
| 2020-02-28 | 4.28 | 4.50 | 3.85 | 4.04 | 5799066手 | 246538万 | -0.71 | -14.95% |
| 2020-01-23 | 5.29 | 5.45 | 4.64 | 4.75 | 5541596手 | 278923万 | -0.52 | -9.87% |
| 2019-12-31 | 4.72 | 5.37 | 4.70 | 5.27 | 5153745手 | 261692万 | 0.54 | 11.42% |
| 2019-11-29 | 4.59 | 5.07 | 4.53 | 4.73 | 4572415手 | 221657万 | 0.12 | 2.60% |
| 2019-10-31 | 4.76 | 5.48 | 4.53 | 4.61 | 4864590手 | 239178万 | -0.15 | -3.15% |
| 2019-09-30 | 4.64 | 5.21 | 4.60 | 4.76 | 4925679手 | 243306万 | 0.17 | 3.70% |
| 2019-08-30 | 4.64 | 4.69 | 4.26 | 4.59 | 2915726手 | 130894万 | -0.10 | -2.13% |
| 2019-07-31 | 5.15 | 5.37 | 4.67 | 4.69 | 5157252手 | 256205万 | -0.33 | -6.57% |
| 2019-06-28 | 4.78 | 5.13 | 4.60 | 5.02 | 2766726手 | 134725万 | 0.24 | 5.02% |
| 2019-05-31 | 5.31 | 5.57 | 4.66 | 4.78 | 3870485手 | 197608万 | -0.95 | -16.58% |
| 2019-04-30 | 5.32 | 6.58 | 5.31 | 5.73 | 7811500手 | 461679万 | 0.45 | 8.52% |
| 2019-03-29 | 5.04 | 5.50 | 4.86 | 5.28 | 7888313手 | 405548万 | 0.27 | 5.39% |
| 2019-02-28 | 4.23 | 5.32 | 4.21 | 5.01 | 3549830手 | 168424万 | 0.81 | 19.29% |
| 2019-01-31 | 4.02 | 4.70 | 4.02 | 4.20 | 3796224手 | 168781万 | 0.16 | 3.96% |
| 2018-12-28 | 4.35 | 4.51 | 3.91 | 4.04 | 2557255手 | 105100万 | -0.06 | -1.46% |
| 2018-11-30 | 3.80 | 4.18 | 3.78 | 4.10 | 3394376手 | 136381万 | 0.31 | 8.18% |
| 2018-10-31 | 4.04 | 4.11 | 3.33 | 3.79 | 2558114手 | 94603万 | -0.29 | -7.11% |
| 2018-09-28 | 4.10 | 4.12 | 3.76 | 4.08 | 2180126手 | 86321万 | -0.01 | -0.24% |
| 2018-08-31 | 4.52 | 4.69 | 4.06 | 4.09 | 3617722手 | 155734万 | -0.42 | -9.31% |
| 2018-07-31 | 4.99 | 4.99 | 4.23 | 4.51 | 4233460手 | 193701万 | -0.41 | -8.33% |
| 2018-06-29 | 6.10 | 6.15 | 4.74 | 4.92 | 4593204手 | 253270万 | -1.20 | -19.61% |
| 2018-05-31 | 5.58 | 6.55 | 5.46 | 6.12 | 6193431手 | 373956万 | 0.48 | 8.51% |
| 2018-04-27 | 5.86 | 5.95 | 5.30 | 5.64 | 4041563手 | 226480万 | -0.25 | -4.24% |
| 2018-03-30 | 5.98 | 6.56 | 5.72 | 5.89 | 6848315手 | 420333万 | -0.14 | -2.32% |
| 2018-02-28 | 7.22 | 7.23 | 5.84 | 6.03 | 5981224手 | 383411万 | -1.21 | -16.71% |
| 2018-01-31 | 6.83 | 7.48 | 6.56 | 7.24 | 12380455手 | 872917万 | 0.47 | 6.94% |
| 2017-12-29 | 6.31 | 7.04 | 6.31 | 6.77 | 7204188手 | 481418万 | 0.48 | 7.63% |
| 2017-11-30 | 6.83 | 6.98 | 5.97 | 6.29 | 5720432手 | 372536万 | -0.64 | -9.23% |
| 2017-10-31 | 7.02 | 7.26 | 6.53 | 6.93 | 5780295手 | 404201万 | 0.04 | 0.58% |
| 2017-09-29 | 7.75 | 8.20 | 6.86 | 6.89 | 10463005手 | 798438万 | -0.90 | -11.55% |
| 2017-08-31 | 7.15 | 8.52 | 6.95 | 7.79 | 19929360手 | 1522153万 | 0.52 | 7.15% |
| 2017-07-31 | 5.89 | 7.52 | 5.89 | 7.27 | 6664652手 | 446634万 | 1.92 | 35.89% |
| 2017-05-16 | 5.48 | 5.67 | 5.01 | 5.35 | 2413999手 | 129458万 | -0.15 | -2.73% |
| 2017-04-28 | 6.24 | 6.39 | 5.27 | 5.50 | 6745926手 | 400991万 | -0.41 | -6.94% |
| 2017-03-31 | 6.11 | 6.45 | 5.69 | 5.91 | 9669165手 | 578797万 | -0.20 | -3.27% |
| 2017-02-28 | 5.38 | 6.50 | 5.31 | 6.11 | 10005605手 | 606981万 | 0.69 | 12.73% |
| 2017-01-26 | 5.25 | 5.59 | 5.08 | 5.42 | 4545501手 | 245338万 | 0.18 | 3.44% |
| 2016-12-30 | 5.94 | 6.38 | 5.20 | 5.24 | 9419636手 | 538466万 | -0.74 | -12.38% |
| 2016-11-30 | 5.24 | 6.24 | 5.14 | 5.98 | 15811886手 | 911716万 | 0.72 | 13.69% |
| 2016-10-31 | 5.10 | 5.54 | 5.08 | 5.26 | 6520020手 | 345842万 | 0.20 | 3.95% |
| 2016-09-30 | 5.18 | 5.49 | 5.04 | 5.06 | 5277741手 | 275285万 | -0.08 | -1.56% |
| 2016-08-31 | 5.12 | 5.39 | 5.09 | 5.14 | 5615997手 | 294148万 | -0.02 | -0.39% |
| 2016-07-29 | 5.10 | 5.58 | 5.05 | 5.16 | 8304221手 | 440918万 | 0.07 | 1.38% |
| 2016-06-30 | 5.28 | 5.58 | 4.90 | 5.09 | 5011288手 | 260617万 | -0.21 | -3.96% |
| 2016-05-31 | 5.69 | 5.93 | 5.05 | 5.30 | 6105639手 | 330651万 | -0.38 | -6.69% |
| 2016-04-29 | 6.07 | 6.69 | 5.62 | 5.68 | 12105108手 | 759496万 | -0.41 | -6.73% |
| 2016-03-31 | 5.54 | 6.78 | 5.41 | 6.09 | 15568608手 | 966173万 | 0.56 | 10.13% |
| 2016-02-29 | 5.48 | 6.50 | 5.12 | 5.53 | 9953748手 | 584240万 | 0.06 | 1.10% |
| 2016-01-29 | 9.05 | 9.12 | 5.06 | 5.47 | 15724548手 | 1057498万 | -3.56 | -39.42% |
| 2015-12-31 | 10.47 | 12.59 | 8.94 | 9.03 | 11225527手 | 1147760万 | -2.60 | -22.36% |
| 2015-08-07 | 10.00 | 11.63 | 9.11 | 11.63 | 10526506手 | 1105638万 | 1.50 | 14.81% |
| 2015-07-31 | 12.09 | 12.98 | 6.42 | 10.13 | 46028796手 | 4424535万 | -2.36 | -18.89% |
| 2015-06-30 | 13.25 | 15.50 | 10.76 | 12.49 | 40480320手 | 5258500万 | -0.89 | -6.65% |
| 2015-05-29 | 14.70 | 15.60 | 12.49 | 13.38 | 41228240手 | 5716843万 | -1.06 | -6.93% |
| 2015-04-30 | 7.44 | 16.87 | 7.30 | 15.30 | 42686300手 | 5186614万 | 7.86 | 105.64% |
| 2015-03-31 | 6.25 | 7.91 | 5.88 | 7.44 | 22232914手 | 1555978万 | 1.15 | 18.55% |
| 2015-02-27 | 6.10 | 6.37 | 5.59 | 6.20 | 4507258手 | 273004万 | -0.30 | -4.62% |
| 2015-01-29 | 7.22 | 8.20 | 6.27 | 6.50 | 13107511手 | 940459万 | -0.70 | -9.72% |
| 2014-12-31 | 5.40 | 8.25 | 5.13 | 7.20 | 25413000手 | 1649751万 | 1.86 | 34.83% |
| 2014-11-28 | 4.12 | 5.37 | 4.12 | 5.34 | 11368200手 | 546756万 | 1.19 | 28.68% |
| 2014-10-30 | 4.06 | 4.24 | 3.60 | 4.15 | 4164086手 | 166094万 | -0.02 | -0.49% |
| 2014-09-30 | 3.34 | 4.10 | 3.32 | 4.06 | 4215573手 | 160517万 | 0.55 | 15.67% |
| 2014-08-22 | 3.29 | 3.58 | 3.23 | 3.51 | 3674536手 | 125370万 | 0.21 | 6.36% |
| 2014-07-31 | 3.01 | 3.35 | 3.00 | 3.30 | 1926862手 | 61312万 | 0.31 | 10.37% |
| 2014-06-30 | 3.00 | 3.04 | 2.91 | 2.99 | 780903手 | 23197万 | -0.05 | -1.67% |
| 2014-05-30 | 3.04 | 3.18 | 2.98 | 3.00 | 780692手 | 23845万 | -0.07 | -2.28% |
| 2014-04-30 | 3.58 | 3.67 | 3.00 | 3.07 | 2759044手 | 92723万 | -0.53 | -14.72% |
| 2014-03-27 | 3.28 | 3.62 | 3.26 | 3.60 | 2129616手 | 73332万 | 0.34 | 10.43% |
| 2014-02-28 | 3.15 | 3.50 | 3.12 | 3.26 | 1403778手 | 46095万 | 0.12 | 3.82% |
| 2014-01-30 | 3.29 | 3.31 | 3.00 | 3.14 | 1209410手 | 37797万 | -0.16 | -4.85% |
| 2013-12-31 | 3.35 | 3.65 | 3.19 | 3.30 | 2064778手 | 70551万 | -0.08 | -2.37% |
| 2013-11-29 | 3.12 | 3.38 | 2.92 | 3.38 | 1710204手 | 53875万 | 0.25 | 7.99% |
| 2013-10-31 | 3.48 | 3.64 | 3.07 | 3.13 | 1878614手 | 63589万 | -0.33 | -9.54% |
| 2013-09-30 | 3.17 | 3.89 | 3.03 | 3.46 | 4302586手 | 149073万 | 0.28 | 8.80% |
| 2013-08-30 | 2.70 | 3.18 | 2.69 | 3.18 | 2861149手 | 83488万 | 0.47 | 17.34% |
| 2013-07-31 | 3.01 | 3.07 | 2.68 | 2.71 | 2187648手 | 63399万 | -0.30 | -9.97% |
| 2013-06-28 | 3.44 | 3.46 | 2.95 | 3.01 | 1690436手 | 54434万 | -0.43 | -12.50% |
| 2013-05-31 | 3.37 | 3.51 | 3.25 | 3.44 | 2173818手 | 73498万 | 0.07 | 2.08% |
| 2013-04-26 | 3.63 | 3.71 | 3.35 | 3.37 | 2920369手 | 102906万 | -0.44 | -11.55% |
| 2013-03-29 | 4.17 | 4.29 | 3.81 | 3.81 | 3454028手 | 141849万 | -0.37 | -8.85% |
| 2013-02-28 | 4.24 | 4.35 | 4.11 | 4.18 | 2881933手 | 122221万 | -0.08 | -1.88% |
| 2013-01-31 | 4.50 | 4.66 | 4.19 | 4.26 | 6283164手 | 280162万 | -0.15 | -3.40% |
| 2012-12-31 | 4.19 | 4.49 | 4.16 | 4.41 | 5280671手 | 229213万 | 0.21 | 5.00% |
| 2012-11-30 | 4.14 | 4.36 | 3.95 | 4.20 | 1990582手 | 82840万 | 0.06 | 1.45% |
| 2012-10-31 | 4.25 | 4.55 | 4.05 | 4.14 | 2516155手 | 108779万 | -0.09 | -2.13% |
| 2012-09-28 | 3.85 | 4.32 | 3.70 | 4.23 | 3384962手 | 136700万 | 0.34 | 8.74% |
| 2012-08-31 | 4.16 | 4.50 | 3.87 | 3.89 | 1552566手 | 65165万 | -0.27 | -6.49% |
| 2012-07-31 | 4.65 | 4.95 | 4.14 | 4.16 | 1888500手 | 86223万 | -0.48 | -10.35% |
| 2012-06-29 | 5.07 | 5.12 | 4.52 | 4.64 | 1602392手 | 77008万 | -0.43 | -8.48% |
| 2012-05-31 | 5.40 | 5.49 | 4.86 | 5.07 | 3069706手 | 159275万 | -0.24 | -4.52% |
| 2012-04-27 | 4.92 | 5.56 | 4.91 | 5.31 | 2655137手 | 139407万 | 0.36 | 7.27% |
| 2012-03-30 | 5.72 | 5.91 | 4.79 | 4.95 | 4127162手 | 222649万 | -0.80 | -13.91% |
| 2012-02-29 | 5.07 | 5.93 | 5.04 | 5.75 | 5013757手 | 273953万 | 0.67 | 13.19% |
| 2012-01-31 | 4.70 | 5.30 | 4.17 | 5.08 | 6831930手 | 330492万 | 0.40 | 8.55% |
| 2011-12-30 | 5.99 | 6.10 | 4.64 | 4.68 | 2583695手 | 134914万 | -1.18 | -20.14% |
| 2011-11-30 | 6.65 | 7.10 | 5.83 | 5.86 | 2937954手 | 192981万 | -0.88 | -13.06% |
2319.12 (1.00%)
19664.10 -1.06%
