| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-02 | 5.67 | 5.84 | 5.67 | 5.74 | 36093手 | 2073万 | 0.07 | 1.24% |
| 2021-02-26 | 5.53 | 5.87 | 5.16 | 5.67 | 301531手 | 16741万 | 0.13 | 2.35% |
| 2021-01-29 | 5.94 | 6.04 | 5.32 | 5.54 | 420993手 | 23680万 | -0.39 | -6.58% |
| 2020-12-31 | 6.58 | 6.67 | 5.64 | 5.93 | 526511手 | 32020万 | -0.72 | -10.83% |
| 2020-11-30 | 5.73 | 6.74 | 5.73 | 6.65 | 727146手 | 45432万 | 1.00 | 17.70% |
| 2020-10-30 | 5.96 | 6.26 | 5.63 | 5.65 | 363494手 | 21776万 | -0.26 | -4.40% |
| 2020-09-30 | 6.83 | 6.95 | 5.83 | 5.91 | 569323手 | 36572万 | -0.95 | -13.85% |
| 2020-08-31 | 7.14 | 8.25 | 6.65 | 6.86 | 1203718手 | 89911万 | -0.24 | -3.38% |
| 2020-07-31 | 7.03 | 9.05 | 6.83 | 7.10 | 3345581手 | 257569万 | 0.02 | 0.28% |
| 2020-06-30 | 5.98 | 7.93 | 5.84 | 7.08 | 2446821手 | 166321万 | 1.14 | 19.19% |
| 2020-05-29 | 5.92 | 6.38 | 5.64 | 5.94 | 724636手 | 43545万 | 0.01 | 0.17% |
| 2020-04-30 | 6.40 | 7.09 | 5.63 | 5.93 | 1507714手 | 98424万 | -0.48 | -7.49% |
| 2020-03-31 | 7.67 | 8.28 | 6.37 | 6.41 | 2247649手 | 166059万 | -1.17 | -15.44% |
| 2020-02-28 | 7.39 | 12.55 | 6.91 | 7.58 | 6935341手 | 635446万 | -0.10 | -1.30% |
| 2020-01-23 | 5.98 | 7.68 | 5.98 | 7.68 | 1170619手 | 79390万 | 1.72 | 28.86% |
| 2019-12-31 | 5.26 | 6.38 | 5.20 | 5.96 | 1134142手 | 67923万 | 0.71 | 13.52% |
| 2019-11-29 | 5.55 | 5.70 | 5.18 | 5.25 | 278117手 | 15209万 | -0.37 | -6.58% |
| 2019-10-31 | 5.58 | 5.84 | 5.42 | 5.62 | 204299手 | 11532万 | 0.00 | 0.00% |
| 2019-09-30 | 5.73 | 6.13 | 5.52 | 5.62 | 300113手 | 17684万 | -0.11 | -1.92% |
| 2019-08-30 | 5.86 | 5.96 | 5.26 | 5.73 | 262541手 | 14783万 | -0.18 | -3.05% |
| 2019-07-31 | 6.25 | 6.33 | 5.66 | 5.91 | 293551手 | 17619万 | -0.25 | -4.06% |
| 2019-06-28 | 6.21 | 6.36 | 5.85 | 6.16 | 495060手 | 30340万 | -0.06 | -0.96% |
| 2019-05-31 | 6.38 | 6.39 | 5.76 | 6.22 | 652781手 | 39397万 | -0.21 | -3.27% |
| 2019-04-30 | 6.61 | 8.97 | 6.22 | 6.43 | 2011061手 | 148965万 | -0.17 | -2.58% |
| 2019-03-29 | 6.26 | 7.37 | 6.23 | 6.60 | 1687372手 | 113940万 | 0.37 | 5.94% |
| 2019-02-28 | 5.07 | 6.35 | 5.07 | 6.23 | 590373手 | 35050万 | 1.12 | 21.92% |
| 2019-01-31 | 5.14 | 5.74 | 4.99 | 5.11 | 452221手 | 24430万 | 0.04 | 0.79% |
| 2018-12-28 | 5.63 | 5.99 | 4.86 | 5.07 | 417728手 | 22731万 | -0.43 | -7.82% |
| 2018-11-30 | 4.90 | 5.86 | 4.89 | 5.50 | 871168手 | 47391万 | 0.63 | 12.94% |
| 2018-10-31 | 5.22 | 5.23 | 4.21 | 4.87 | 230980手 | 10863万 | -0.38 | -7.24% |
| 2018-09-28 | 5.19 | 5.36 | 5.09 | 5.25 | 238261手 | 12535万 | 0.06 | 1.16% |
| 2018-08-31 | 5.61 | 5.63 | 5.07 | 5.19 | 280133手 | 14821万 | -0.39 | -6.99% |
| 2018-07-31 | 5.57 | 5.98 | 5.26 | 5.58 | 825087手 | 46143万 | 0.03 | 0.54% |
| 2018-06-29 | 6.62 | 6.88 | 5.15 | 5.55 | 271816手 | 16138万 | -1.10 | -16.54% |
| 2018-05-31 | 6.95 | 7.11 | 6.50 | 6.65 | 273378手 | 18905万 | -0.26 | -3.76% |
| 2018-04-27 | 7.38 | 7.56 | 6.83 | 6.91 | 383730手 | 27583万 | -0.45 | -6.11% |
| 2018-03-30 | 6.89 | 7.50 | 6.58 | 7.36 | 508466手 | 36633万 | 0.43 | 6.21% |
| 2018-02-28 | 7.45 | 7.47 | 6.40 | 6.93 | 236400手 | 16150万 | -0.52 | -6.98% |
| 2018-01-31 | 7.43 | 7.97 | 7.26 | 7.45 | 658136手 | 50150万 | 0.03 | 0.40% |
| 2017-12-29 | 7.40 | 8.31 | 7.09 | 7.42 | 699282手 | 53684万 | -0.03 | -0.40% |
| 2017-11-30 | 8.29 | 8.49 | 7.28 | 7.45 | 389056手 | 30163万 | -1.67 | -18.31% |
| 2017-06-30 | 8.75 | 9.15 | 8.44 | 9.12 | 550996手 | 49018万 | 0.33 | 3.75% |
| 2017-05-31 | 9.43 | 9.47 | 8.35 | 8.79 | 520385手 | 46574万 | -0.63 | -6.69% |
| 2017-04-28 | 10.61 | 10.93 | 9.05 | 9.42 | 649395手 | 66609万 | -1.23 | -11.55% |
| 2017-03-31 | 11.51 | 11.71 | 10.60 | 10.65 | 1087608手 | 122666万 | -0.85 | -7.39% |
| 2017-02-28 | 11.33 | 11.64 | 11.01 | 11.50 | 1295371手 | 147006万 | 0.26 | 2.31% |
| 2017-01-26 | 11.21 | 13.66 | 10.71 | 11.24 | 2810462手 | 342266万 | 0.02 | 0.18% |
| 2016-12-30 | 12.47 | 12.47 | 10.75 | 11.22 | 1268964手 | 146972万 | -1.13 | -9.15% |
| 2016-11-30 | 12.75 | 16.39 | 12.29 | 12.35 | 5459852手 | 758726万 | -0.54 | -4.19% |
| 2016-10-31 | 11.50 | 13.35 | 11.31 | 12.89 | 2279993手 | 288066万 | 1.39 | 12.09% |
| 2016-09-30 | 10.51 | 11.65 | 10.19 | 11.50 | 1454671手 | 159795万 | 0.99 | 9.42% |
| 2016-08-31 | 9.91 | 10.71 | 9.50 | 10.51 | 986763手 | 101929万 | 0.62 | 6.27% |
| 2016-07-29 | 9.50 | 11.17 | 9.30 | 9.89 | 1850399手 | 191094万 | 0.38 | 4.00% |
| 2016-06-30 | 8.98 | 9.54 | 8.69 | 9.51 | 862638手 | 79362万 | 0.51 | 5.67% |
| 2016-05-31 | 9.37 | 10.27 | 8.32 | 9.00 | 942337手 | 85194万 | -0.30 | -3.23% |
| 2016-04-29 | 9.57 | 10.47 | 9.10 | 9.30 | 1238726手 | 121227万 | -0.33 | -3.43% |
| 2016-03-31 | 8.43 | 9.79 | 8.15 | 9.63 | 1439939手 | 131210万 | 1.32 | 15.88% |
| 2016-02-29 | 8.32 | 10.09 | 8.15 | 8.31 | 1169950手 | 109775万 | 0.07 | 0.85% |
| 2016-01-29 | 12.70 | 12.77 | 7.68 | 8.24 | 1375437手 | 132702万 | -4.47 | -35.17% |
| 2015-12-31 | 12.00 | 13.91 | 11.41 | 12.71 | 2342338手 | 301671万 | 0.64 | 5.30% |
| 2015-11-30 | 10.47 | 14.37 | 10.11 | 12.07 | 4207304手 | 529173万 | 1.36 | 12.70% |
| 2015-10-30 | 8.55 | 11.18 | 8.40 | 10.71 | 2550810手 | 257744万 | 2.50 | 30.45% |
| 2015-09-30 | 9.50 | 9.70 | 7.53 | 8.21 | 2072117手 | 180446万 | -1.56 | -15.97% |
| 2015-08-31 | 10.57 | 15.52 | 8.21 | 9.77 | 3421706手 | 433470万 | -0.88 | -8.26% |
| 2015-07-31 | 14.00 | 14.77 | 7.92 | 10.65 | 2746466手 | 299693万 | -3.55 | -25.00% |
| 2015-06-30 | 16.28 | 20.90 | 11.80 | 14.20 | 3766455手 | 676358万 | -2.00 | -12.35% |
| 2015-05-29 | 14.60 | 18.20 | 13.10 | 16.20 | 2647021手 | 413263万 | 1.22 | 8.39% |
| 2015-04-30 | 14.21 | 17.34 | 14.01 | 14.54 | 3349342手 | 512348万 | 0.32 | 2.25% |
| 2015-03-31 | 13.60 | 14.51 | 13.00 | 14.22 | 3943583手 | 547788万 | -0.12 | -0.88% |
| 2015-02-27 | 11.80 | 13.75 | 11.27 | 13.63 | 1582929手 | 198138万 | 1.98 | 17.16% |
| 2015-01-29 | 10.50 | 12.08 | 10.21 | 11.54 | 1393979手 | 154751万 | 1.05 | 10.01% |
| 2014-12-31 | 12.41 | 13.70 | 10.21 | 10.49 | 2892086手 | 363882万 | -2.05 | -16.35% |
| 2014-11-28 | 10.56 | 13.25 | 10.53 | 12.54 | 1598632手 | 188119万 | 1.96 | 18.53% |
| 2014-10-30 | 10.82 | 11.40 | 10.03 | 10.58 | 1124774手 | 120970万 | -0.18 | -1.68% |
| 2014-09-30 | 9.45 | 11.38 | 9.31 | 10.73 | 1942387手 | 203304万 | 0.25 | 2.38% |
| 2014-08-22 | 7.55 | 11.11 | 7.35 | 10.48 | 2781364手 | 255635万 | 2.94 | 38.99% |
| 2014-07-31 | 7.68 | 7.71 | 7.05 | 7.54 | 740049手 | 54933万 | -0.39 | -4.92% |
| 2014-06-30 | 6.46 | 8.03 | 6.31 | 7.93 | 918480手 | 68937万 | 0.88 | 13.60% |
| 2014-05-30 | 6.41 | 6.70 | 6.30 | 6.47 | 234937手 | 15308万 | 0.07 | 1.09% |
| 2014-04-30 | 6.79 | 7.37 | 6.18 | 6.40 | 547374手 | 38252万 | -0.39 | -5.74% |
| 2014-03-31 | 7.06 | 7.43 | 6.63 | 6.79 | 774995手 | 54746万 | -0.27 | -3.82% |
| 2014-02-28 | 6.98 | 8.09 | 6.80 | 7.06 | 1716417手 | 129456万 | 0.02 | 0.28% |
| 2014-01-30 | 6.61 | 7.10 | 6.06 | 7.04 | 759905手 | 50362万 | 0.43 | 6.50% |
| 2013-12-31 | 6.95 | 7.18 | 6.45 | 6.61 | 597250手 | 41148万 | -0.57 | -7.94% |
| 2013-11-29 | 6.70 | 7.29 | 6.27 | 7.18 | 854832手 | 58486万 | 0.47 | 7.00% |
| 2013-10-31 | 8.30 | 8.38 | 6.50 | 6.71 | 1144178手 | 87992万 | -1.62 | -19.45% |
| 2013-09-30 | 6.56 | 8.50 | 6.55 | 8.33 | 2236348手 | 170862万 | 1.77 | 26.98% |
| 2013-08-30 | 6.65 | 7.41 | 6.50 | 6.56 | 1626178手 | 113323万 | -0.08 | -1.21% |
| 2013-07-31 | 5.44 | 7.52 | 5.39 | 6.64 | 2758725手 | 187832万 | 1.20 | 22.06% |
| 2013-06-28 | 6.53 | 6.60 | 4.89 | 5.44 | 389609手 | 23199万 | -1.09 | -16.69% |
| 2013-05-31 | 5.69 | 6.90 | 5.60 | 6.53 | 854092手 | 54783万 | 0.80 | 13.96% |
| 2013-04-26 | 5.89 | 5.97 | 5.60 | 5.73 | 253784手 | 14763万 | -0.16 | -2.72% |
| 2013-03-29 | 6.80 | 6.94 | 5.86 | 5.89 | 596895手 | 38573万 | -0.90 | -13.26% |
| 2013-02-28 | 6.52 | 6.99 | 6.30 | 6.79 | 621565手 | 41169万 | 0.26 | 3.98% |
| 2013-01-31 | 6.30 | 6.94 | 6.00 | 6.53 | 869512手 | 55503万 | 0.28 | 4.48% |
| 2012-12-31 | 5.46 | 6.50 | 5.11 | 6.25 | 810230手 | 48274万 | 0.77 | 14.05% |
| 2012-11-30 | 6.81 | 6.96 | 5.33 | 5.48 | 353615手 | 22527万 | -1.27 | -18.82% |
| 2012-10-31 | 7.16 | 7.87 | 6.69 | 6.75 | 1018899手 | 73320万 | -0.46 | -6.38% |
| 2012-09-28 | 6.58 | 7.34 | 6.40 | 7.21 | 851639手 | 59464万 | 0.61 | 9.24% |
| 2012-08-31 | 6.36 | 7.16 | 6.36 | 6.60 | 340641手 | 22921万 | 0.17 | 2.64% |
| 2012-07-31 | 7.13 | 7.43 | 6.32 | 6.43 | 500594手 | 34602万 | -0.65 | -9.18% |
| 2012-06-29 | 8.03 | 8.09 | 6.90 | 7.08 | 326093手 | 24829万 | -0.99 | -12.27% |
| 2012-05-31 | 8.19 | 8.57 | 7.67 | 8.07 | 1132757手 | 92939万 | -0.04 | -0.49% |
| 2012-04-27 | 8.62 | 8.86 | 7.70 | 8.11 | 1065572手 | 89051万 | -0.54 | -6.24% |
| 2012-03-30 | 8.65 | 9.76 | 8.10 | 8.65 | 2346571手 | 212318万 | -0.09 | -1.03% |
| 2012-02-29 | 8.10 | 9.15 | 7.91 | 8.74 | 1447782手 | 123433万 | 0.53 | 6.46% |
| 2012-01-31 | 7.88 | 8.91 | 7.20 | 8.21 | 891448手 | 71984万 | 0.42 | 5.39% |
| 2011-12-30 | 9.15 | 9.62 | 7.40 | 7.79 | 1465518手 | 127718万 | -1.03 | -11.68% |
| 2011-11-30 | 9.77 | 11.15 | 8.68 | 8.82 | 3367644手 | 347943万 | -1.15 | -11.54% |
| 2011-10-31 | 7.55 | 10.09 | 7.55 | 9.97 | 2140589手 | 194178万 | 2.50 | 33.47% |
| 2011-09-30 | 8.26 | 8.27 | 7.20 | 7.47 | 290791手 | 22521万 | -0.74 | -9.01% |
| 2011-08-31 | 8.55 | 8.98 | 7.48 | 8.21 | 397806手 | 32454万 | -0.34 | -3.98% |
| 2011-07-29 | 8.75 | 9.74 | 8.50 | 8.55 | 641374手 | 59240万 | -0.20 | -2.29% |
| 2011-06-30 | 8.76 | 9.28 | 8.30 | 8.75 | 373813手 | 32788万 | 0.01 | 0.11% |
| 2011-05-31 | 9.71 | 10.03 | 8.53 | 8.74 | 294643手 | 27798万 | -0.99 | -10.18% |
| 2011-04-29 | 10.15 | 11.20 | 9.46 | 9.73 | 816134手 | 84709万 | -0.41 | -4.04% |
| 2011-03-31 | 10.21 | 11.33 | 9.63 | 10.14 | 1324756手 | 138195万 | -0.03 | -0.29% |
2319.12 (1.00%)
19664.10 -1.06%
