| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-05-29 | 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% |
| 2011-10-31 | 6.18 | 6.90 | 6.10 | 6.74 | 2718326手 | 179139万 | 0.57 | 9.24% |
| 2011-09-30 | 7.00 | 7.07 | 6.12 | 6.17 | 2097314手 | 136677万 | -0.80 | -11.48% |
| 2011-08-31 | 7.75 | 7.76 | 6.60 | 6.97 | 2946088手 | 209175万 | -0.75 | -9.71% |
| 2011-07-29 | 8.32 | 8.45 | 7.66 | 7.72 | 2776144手 | 225312万 | -0.57 | -6.88% |
| 2011-06-30 | 8.76 | 8.79 | 7.90 | 8.29 | 2324677手 | 194820万 | -0.47 | -5.37% |
| 2011-05-31 | 9.40 | 9.47 | 8.60 | 8.76 | 2446706手 | 223286万 | -0.65 | -6.91% |
| 2011-04-29 | 10.01 | 10.55 | 9.21 | 9.41 | 5423642手 | 549622万 | -0.59 | -5.90% |
| 2011-03-31 | 10.54 | 11.04 | 9.97 | 10.00 | 6158191手 | 639790万 | -0.53 | -5.03% |
| 2011-02-28 | 10.44 | 11.47 | 10.02 | 10.53 | 5863593手 | 631476万 | 0.12 | 1.15% |
| 2011-01-31 | 9.50 | 10.56 | 9.29 | 10.41 | 6827211手 | 679146万 | 1.01 | 10.74% |
| 2010-12-31 | 9.54 | 10.31 | 9.12 | 9.40 | 4746386手 | 463315万 | -0.12 | -1.26% |
| 2010-11-30 | 11.12 | 12.69 | 9.39 | 9.52 | 8977576手 | 990243万 | -1.61 | -14.46% |
| 2010-10-29 | 9.85 | 11.88 | 9.83 | 11.13 | 9116403手 | 1007940万 | 1.42 | 14.62% |
| 2010-09-30 | 9.91 | 10.49 | 9.20 | 9.71 | 5820137手 | 574810万 | -0.20 | -2.02% |
| 2010-08-31 | 9.65 | 10.60 | 9.11 | 9.91 | 7887916手 | 786342万 | 0.23 | 2.38% |
| 2010-07-30 | 8.70 | 9.77 | 8.19 | 9.68 | 5688649手 | 518588万 | 0.95 | 10.88% |
| 2010-06-30 | 9.84 | 10.00 | 8.61 | 8.73 | 3182675手 | 304936万 | -1.18 | -11.91% |
| 2010-05-31 | 11.97 | 12.30 | 9.52 | 9.91 | 4956025手 | 532761万 | -2.27 | -18.64% |
2319.12 (1.00%)
19664.10 -1.06%
