| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-08-13 | 4.58 | 5.10 | 4.52 | 4.62 | 2724920手 | 131627万 | 0.05 | 1.09% |
| 2020-07-31 | 4.39 | 5.25 | 4.12 | 4.57 | 8491930手 | 393858万 | 0.17 | 3.86% |
| 2020-06-30 | 4.33 | 4.52 | 4.20 | 4.40 | 2538537手 | 111082万 | 0.07 | 1.62% |
| 2020-05-29 | 4.02 | 4.35 | 3.96 | 4.33 | 2200771手 | 91369万 | 0.36 | 9.07% |
| 2020-04-30 | 3.40 | 4.02 | 3.37 | 3.97 | 2070335手 | 76294万 | 0.60 | 17.80% |
| 2020-03-31 | 3.54 | 3.96 | 3.37 | 3.37 | 2190431手 | 79908万 | -0.16 | -4.53% |
| 2020-02-28 | 3.54 | 3.85 | 3.36 | 3.53 | 2632843手 | 96032万 | -0.40 | -10.18% |
| 2020-01-23 | 4.35 | 4.37 | 3.89 | 3.93 | 1153088手 | 48422万 | -0.38 | -8.82% |
| 2019-12-31 | 3.91 | 4.43 | 3.91 | 4.31 | 1462128手 | 61062万 | 0.38 | 9.67% |
| 2019-11-29 | 4.02 | 4.08 | 3.72 | 3.93 | 877993手 | 34260万 | -0.07 | -1.75% |
| 2019-10-31 | 4.16 | 4.35 | 3.95 | 4.00 | 979829手 | 41113万 | -0.14 | -3.38% |
| 2019-09-30 | 4.45 | 4.61 | 4.11 | 4.14 | 2023116手 | 89114万 | -0.33 | -7.38% |
| 2019-08-30 | 4.84 | 4.93 | 4.07 | 4.47 | 2210034手 | 100647万 | -0.36 | -7.45% |
| 2019-07-31 | 5.20 | 5.21 | 4.72 | 4.83 | 1613843手 | 80327万 | -0.28 | -5.48% |
| 2019-06-28 | 7.27 | 7.78 | 5.11 | 5.11 | 1816606手 | 132587万 | -2.16 | -29.71% |
| 2019-05-31 | 7.40 | 7.46 | 6.90 | 7.27 | 1542622手 | 110957万 | -0.27 | -3.58% |
| 2019-04-30 | 7.52 | 8.19 | 7.31 | 7.54 | 3676578手 | 289034万 | 0.12 | 1.62% |
| 2019-03-29 | 6.49 | 7.76 | 6.30 | 7.42 | 5797567手 | 410712万 | 0.93 | 14.33% |
| 2019-02-28 | 5.47 | 6.73 | 5.47 | 6.49 | 1927230手 | 120568万 | 1.04 | 19.08% |
| 2019-01-31 | 5.53 | 5.84 | 5.25 | 5.45 | 1115378手 | 62905万 | -0.06 | -1.09% |
| 2018-12-28 | 5.80 | 5.94 | 5.42 | 5.51 | 1282851手 | 73064万 | -0.17 | -2.99% |
| 2018-11-30 | 4.70 | 6.13 | 4.70 | 5.68 | 2617902手 | 146469万 | 0.96 | 20.34% |
| 2018-10-31 | 5.09 | 5.09 | 3.97 | 4.72 | 1254876手 | 55557万 | -0.44 | -8.53% |
| 2018-09-28 | 5.20 | 5.36 | 4.82 | 5.16 | 791985手 | 40686万 | -0.03 | -0.58% |
| 2018-08-31 | 6.10 | 6.10 | 4.97 | 5.19 | 1118990手 | 59640万 | -0.89 | -14.64% |
| 2018-07-31 | 5.96 | 6.29 | 4.76 | 6.08 | 2700413手 | 155017万 | 0.14 | 2.36% |
| 2018-06-29 | 7.25 | 7.36 | 5.50 | 5.94 | 1440314手 | 97317万 | -1.26 | -17.50% |
| 2018-05-31 | 7.50 | 7.81 | 7.02 | 7.20 | 1501654手 | 112945万 | -0.29 | -3.87% |
| 2018-04-27 | 8.50 | 8.56 | 7.45 | 7.49 | 1374740手 | 110382万 | -0.99 | -11.68% |
| 2018-03-30 | 9.27 | 9.36 | 8.00 | 8.48 | 2654387手 | 236033万 | -0.88 | -9.40% |
| 2018-02-28 | 11.16 | 11.35 | 8.50 | 9.36 | 3594558手 | 350790万 | -1.89 | -16.80% |
| 2018-01-31 | 9.00 | 11.59 | 9.00 | 11.25 | 9718387手 | 1002536万 | 2.21 | 24.45% |
| 2017-12-29 | 9.09 | 9.18 | 8.38 | 9.04 | 1833086手 | 161667万 | -0.05 | -0.55% |
| 2017-11-30 | 9.56 | 10.08 | 8.81 | 9.09 | 2978780手 | 281388万 | -0.46 | -4.82% |
| 2017-10-31 | 10.30 | 10.56 | 9.20 | 9.55 | 2424047手 | 237855万 | -0.56 | -5.54% |
| 2017-09-29 | 11.39 | 11.99 | 10.00 | 10.11 | 6549664手 | 733853万 | -1.29 | -11.32% |
| 2017-08-31 | 13.12 | 13.13 | 10.60 | 11.40 | 10464803手 | 1212215万 | -1.81 | -13.70% |
| 2017-07-31 | 9.13 | 13.92 | 8.99 | 13.21 | 13593892手 | 1539876万 | 4.11 | 45.16% |
| 2017-06-30 | 8.60 | 9.31 | 8.40 | 9.10 | 4530441手 | 405616万 | 0.52 | 6.06% |
| 2017-05-31 | 8.92 | 9.16 | 8.12 | 8.58 | 3133802手 | 271419万 | -0.34 | -3.81% |
| 2017-04-28 | 8.00 | 8.97 | 8.00 | 8.92 | 3361217手 | 288941万 | 0.94 | 11.78% |
| 2017-03-31 | 8.54 | 8.65 | 7.90 | 7.98 | 1899243手 | 159368万 | -0.54 | -6.34% |
| 2017-02-28 | 8.34 | 8.88 | 8.17 | 8.52 | 1504463手 | 126569万 | 0.24 | 2.90% |
| 2017-01-26 | 8.46 | 8.65 | 7.85 | 8.28 | 1186712手 | 98339万 | -0.13 | -1.55% |
| 2016-12-30 | 9.01 | 9.10 | 8.20 | 8.41 | 2077389手 | 177891万 | -0.60 | -6.66% |
| 2016-11-30 | 8.97 | 9.78 | 8.86 | 9.01 | 3006474手 | 275299万 | -0.12 | -1.31% |
| 2016-10-28 | 9.51 | 9.55 | 8.91 | 9.13 | 2454342手 | 224515万 | -0.54 | -5.58% |
| 2016-09-30 | 8.98 | 10.29 | 8.63 | 9.67 | 4958349手 | 470451万 | 0.69 | 7.68% |
| 2016-08-31 | 8.08 | 9.15 | 7.99 | 8.98 | 3875964手 | 337116万 | 0.88 | 10.86% |
| 2016-07-29 | 8.21 | 8.90 | 8.04 | 8.10 | 2861302手 | 242348万 | -0.11 | -1.34% |
| 2016-06-30 | 8.30 | 8.53 | 7.86 | 8.21 | 2424826手 | 198654万 | -0.08 | -0.96% |
| 2016-05-31 | 8.96 | 9.30 | 7.80 | 8.29 | 3251890手 | 275921万 | -0.57 | -6.43% |
| 2016-04-29 | 8.09 | 9.38 | 7.92 | 8.86 | 4657994手 | 408868万 | 0.77 | 9.52% |
| 2016-03-31 | 7.54 | 9.14 | 7.43 | 8.09 | 6986008手 | 583901万 | 0.63 | 8.45% |
| 2016-02-29 | 6.81 | 8.96 | 6.64 | 7.46 | 3921403手 | 304320万 | 0.69 | 10.19% |
| 2016-01-29 | 8.99 | 9.21 | 6.30 | 6.77 | 5012843手 | 386837万 | -2.20 | -24.53% |
| 2015-12-31 | 7.53 | 9.35 | 7.20 | 8.97 | 6387260手 | 526135万 | 1.45 | 19.28% |
| 2015-11-30 | 7.18 | 8.48 | 7.02 | 7.52 | 8111280手 | 633549万 | 0.24 | 3.30% |
| 2015-10-30 | 6.22 | 7.77 | 6.21 | 7.28 | 5247670手 | 373289万 | 1.07 | 17.23% |
| 2015-09-30 | 6.83 | 7.00 | 5.80 | 6.21 | 5568951手 | 357322万 | -0.62 | -9.08% |
| 2015-08-31 | 7.14 | 9.70 | 5.67 | 6.83 | 12130584手 | 934008万 | -0.02 | -0.29% |
| 2015-07-31 | 7.99 | 8.04 | 4.24 | 6.85 | 10431263手 | 665446万 | -1.10 | -13.84% |
| 2015-06-30 | 8.96 | 11.92 | 6.82 | 7.95 | 10144760手 | 1032241万 | -1.00 | -11.17% |
| 2015-05-29 | 6.62 | 9.85 | 5.76 | 8.95 | 9586545手 | 739658万 | 2.26 | 34.14% |
| 2015-04-30 | 5.44 | 7.02 | 5.36 | 6.62 | 8367842手 | 534360万 | 1.18 | 21.69% |
| 2015-03-31 | 4.18 | 5.80 | 4.10 | 5.44 | 9645753手 | 470883万 | 1.21 | 29.30% |
| 2015-02-27 | 4.05 | 4.15 | 3.80 | 4.13 | 1180502手 | 47564万 | 0.05 | 1.23% |
| 2015-01-29 | 4.50 | 4.76 | 3.67 | 4.06 | 3237621手 | 137039万 | -0.48 | -10.57% |
| 2014-12-31 | 4.12 | 4.79 | 3.84 | 4.54 | 6748545手 | 289002万 | 0.42 | 10.19% |
| 2014-11-28 | 4.39 | 4.39 | 3.72 | 4.12 | 2962324手 | 119873万 | 0.34 | 8.99% |
| 2014-10-30 | 4.59 | 4.59 | 3.48 | 3.78 | 2252289手 | 88939万 | -0.01 | -0.23% |
| 2014-09-30 | 3.38 | 4.35 | 3.37 | 4.35 | 4566720手 | 177084万 | 1.06 | 32.22% |
| 2014-08-22 | 2.97 | 3.33 | 2.95 | 3.29 | 2212415手 | 68396万 | 0.30 | 10.03% |
| 2014-07-31 | 2.75 | 3.04 | 2.75 | 2.99 | 1205657手 | 34936万 | 0.25 | 9.12% |
| 2014-06-30 | 2.72 | 2.82 | 2.63 | 2.74 | 438809手 | 11899万 | -0.05 | -1.84% |
| 2014-05-30 | 2.74 | 3.03 | 2.66 | 2.71 | 887835手 | 25106万 | -0.03 | -1.09% |
| 2014-04-30 | 2.92 | 3.05 | 2.68 | 2.74 | 1046710手 | 30310万 | -0.18 | -6.16% |
| 2014-03-31 | 2.71 | 3.14 | 2.65 | 2.92 | 1877552手 | 53408万 | 0.19 | 6.96% |
| 2014-02-28 | 2.81 | 3.09 | 2.62 | 2.73 | 1334716手 | 38196万 | -0.07 | -2.50% |
| 2014-01-30 | 2.87 | 2.89 | 2.57 | 2.80 | 769099手 | 21253万 | -0.08 | -2.78% |
| 2013-12-31 | 3.05 | 3.14 | 2.80 | 2.88 | 1420694手 | 42568万 | -0.21 | -6.80% |
| 2013-11-29 | 2.88 | 3.24 | 2.83 | 3.09 | 2854678手 | 86816万 | 0.12 | 4.04% |
| 2013-10-31 | 3.01 | 3.19 | 2.80 | 2.97 | 772984手 | 22790万 | -0.30 | -9.17% |
| 2013-08-30 | 2.80 | 3.48 | 2.75 | 3.27 | 2640785手 | 79137万 | 0.46 | 16.37% |
| 2013-07-31 | 2.83 | 2.96 | 2.63 | 2.81 | 2027043手 | 56785万 | -0.02 | -0.71% |
| 2013-06-28 | 3.39 | 3.43 | 2.40 | 2.83 | 1484269手 | 43924万 | -0.56 | -16.52% |
| 2013-05-31 | 3.14 | 3.57 | 3.11 | 3.39 | 2804479手 | 93224万 | 0.26 | 8.31% |
| 2013-04-26 | 3.21 | 3.34 | 3.11 | 3.13 | 1095224手 | 35111万 | -0.08 | -2.49% |
| 2013-03-29 | 3.61 | 3.63 | 3.13 | 3.21 | 2178030手 | 72499万 | -0.41 | -11.33% |
| 2013-02-28 | 3.69 | 3.93 | 3.49 | 3.62 | 2425257手 | 90431万 | -0.06 | -1.63% |
| 2013-01-31 | 3.49 | 4.09 | 3.25 | 3.68 | 6568490手 | 246311万 | 0.19 | 5.44% |
| 2012-12-31 | 2.84 | 3.55 | 2.70 | 3.49 | 4666446手 | 154724万 | 0.64 | 22.46% |
| 2012-11-30 | 3.21 | 3.52 | 2.78 | 2.85 | 1570184手 | 50680万 | -0.36 | -11.21% |
| 2012-10-31 | 3.28 | 3.48 | 3.17 | 3.21 | 1475484手 | 49063万 | -0.06 | -1.83% |
| 2012-09-28 | 3.36 | 3.68 | 3.15 | 3.27 | 2149559手 | 73782万 | -0.12 | -3.54% |
| 2012-08-31 | 3.08 | 3.96 | 3.04 | 3.39 | 3996151手 | 139326万 | 0.30 | 9.71% |
| 2012-07-31 | 3.94 | 4.25 | 3.02 | 3.09 | 5194243手 | 196467万 | -0.84 | -21.37% |
| 2012-06-29 | 3.59 | 4.41 | 3.45 | 3.93 | 7260794手 | 282810万 | 0.33 | 9.17% |
| 2012-05-31 | 3.98 | 4.09 | 3.39 | 3.60 | 6119893手 | 232312万 | -0.38 | -9.55% |
| 2012-04-27 | 2.62 | 4.76 | 2.60 | 3.98 | 11287001手 | 463283万 | 1.36 | 51.91% |
| 2012-03-30 | 2.93 | 3.10 | 2.56 | 2.62 | 1533455手 | 44372万 | -0.34 | -11.49% |
| 2012-02-29 | 2.55 | 3.10 | 2.52 | 2.96 | 1730446手 | 49005万 | 0.40 | 15.62% |
| 2012-01-31 | 2.48 | 2.73 | 2.27 | 2.56 | 726794手 | 18146万 | 0.09 | 3.64% |
| 2011-12-30 | 3.00 | 3.06 | 2.43 | 2.47 | 848607手 | 22841万 | -0.45 | -15.41% |
| 2011-11-30 | 3.13 | 3.30 | 2.88 | 2.92 | 957381手 | 30230万 | -0.22 | -7.01% |
| 2011-10-31 | 3.07 | 3.23 | 2.91 | 3.14 | 577632手 | 17877万 | 0.06 | 1.95% |
| 2011-09-30 | 3.42 | 3.46 | 3.04 | 3.08 | 784078手 | 25821万 | -0.34 | -9.94% |
| 2011-08-31 | 3.77 | 3.82 | 3.19 | 3.42 | 1196119手 | 41714万 | -0.35 | -9.28% |
| 2011-07-29 | 3.94 | 4.13 | 3.70 | 3.77 | 1474033手 | 58142万 | -0.15 | -3.83% |
| 2011-06-30 | 3.77 | 4.03 | 3.68 | 3.92 | 1349854手 | 52308万 | 0.14 | 3.70% |
| 2011-05-31 | 4.05 | 4.44 | 3.67 | 3.78 | 1999101手 | 81850万 | -0.26 | -6.44% |
| 2011-04-29 | 4.23 | 4.62 | 3.96 | 4.04 | 2363940手 | 103564万 | -0.19 | -4.49% |
| 2011-03-31 | 4.06 | 4.95 | 3.99 | 4.23 | 6346481手 | 287518万 | 0.17 | 4.19% |
| 2011-02-28 | 3.73 | 4.17 | 3.69 | 4.06 | 1395541手 | 55165万 | 0.33 | 8.85% |
| 2011-01-31 | 3.94 | 4.17 | 3.66 | 3.73 | 1171451手 | 45764万 | -0.20 | -5.09% |
| 2010-12-31 | 3.99 | 4.39 | 3.89 | 3.93 | 2632801手 | 109250万 | -0.05 | -1.26% |
| 2010-11-30 | 4.65 | 5.06 | 3.92 | 3.98 | 3906067手 | 179944万 | -0.68 | -14.59% |
| 2010-10-29 | 4.43 | 5.00 | 4.35 | 4.66 | 3288474手 | 155605万 | 0.24 | 5.43% |
| 2010-09-30 | 5.13 | 5.20 | 4.22 | 4.42 | 3341601手 | 162016万 | -0.69 | -13.50% |
| 2010-08-31 | 4.44 | 5.95 | 4.38 | 5.11 | 7890454手 | 411693万 | 0.67 | 15.09% |
2319.12 (1.00%)
19664.10 -1.06%
