| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-02-24 | 2.85 | 3.11 | 2.68 | 3.04 | 2206130手 | 62973万 | 0.11 | 3.75% |
| 2021-01-29 | 3.30 | 3.30 | 2.92 | 2.93 | 2722392手 | 85059万 | -0.35 | -10.67% |
| 2020-12-31 | 3.98 | 4.08 | 3.15 | 3.28 | 2389348手 | 85201万 | -0.67 | -16.96% |
| 2020-11-30 | 4.08 | 4.29 | 3.78 | 3.95 | 2204691手 | 87892万 | -0.16 | -3.89% |
| 2020-10-30 | 4.25 | 4.67 | 4.09 | 4.11 | 2368616手 | 103775万 | -0.11 | -2.61% |
| 2020-09-30 | 4.38 | 4.99 | 4.13 | 4.22 | 5379005手 | 241006万 | 0.10 | 2.43% |
| 2020-08-31 | 4.25 | 4.53 | 4.02 | 4.12 | 2990373手 | 126573万 | -0.09 | -2.14% |
| 2020-07-31 | 3.77 | 5.07 | 3.72 | 4.21 | 7921170手 | 357235万 | 0.44 | 11.67% |
| 2020-06-30 | 3.44 | 3.96 | 3.43 | 3.77 | 2858453手 | 105554万 | 0.38 | 11.21% |
| 2020-05-29 | 3.51 | 3.57 | 3.20 | 3.39 | 1602668手 | 54677万 | -0.11 | -3.14% |
| 2020-04-30 | 3.95 | 4.07 | 3.33 | 3.50 | 2913285手 | 109410万 | -0.45 | -11.39% |
| 2020-03-31 | 4.25 | 4.84 | 3.89 | 3.95 | 5186855手 | 224209万 | -0.27 | -6.40% |
| 2020-02-28 | 4.11 | 4.77 | 3.81 | 4.22 | 6566244手 | 286144万 | -0.35 | -7.66% |
| 2020-01-23 | 4.62 | 5.27 | 4.47 | 4.57 | 6108442手 | 292987万 | 0.02 | 0.44% |
| 2019-12-31 | 4.23 | 4.75 | 4.11 | 4.55 | 4440413手 | 196967万 | 0.32 | 7.57% |
| 2019-11-29 | 4.38 | 4.53 | 4.10 | 4.23 | 1846951手 | 79977万 | -0.15 | -3.42% |
| 2019-10-31 | 4.32 | 4.63 | 4.28 | 4.38 | 2313069手 | 102365万 | 0.06 | 1.39% |
| 2019-09-30 | 4.35 | 4.98 | 4.31 | 4.32 | 4583910手 | 213123万 | -0.04 | -0.92% |
| 2019-08-30 | 5.02 | 5.06 | 4.31 | 4.36 | 4164914手 | 190209万 | -0.71 | -14.00% |
| 2019-07-31 | 5.70 | 5.90 | 5.01 | 5.07 | 2389308手 | 128851万 | -0.51 | -9.14% |
| 2019-06-28 | 6.45 | 6.50 | 5.56 | 5.58 | 2070305手 | 124347万 | -0.85 | -13.22% |
| 2019-05-31 | 6.72 | 6.85 | 6.20 | 6.43 | 1652964手 | 107722万 | -0.67 | -9.44% |
| 2019-04-30 | 7.36 | 8.54 | 6.72 | 7.10 | 3550257手 | 274943万 | -0.23 | -3.14% |
| 2019-03-29 | 6.30 | 7.59 | 6.08 | 7.33 | 7822324手 | 549050万 | 1.15 | 18.61% |
| 2019-02-28 | 4.60 | 7.24 | 4.58 | 6.18 | 3285347手 | 201788万 | 1.59 | 34.64% |
| 2019-01-31 | 4.67 | 5.17 | 4.56 | 4.59 | 749080手 | 36670万 | -0.08 | -1.71% |
| 2018-12-28 | 5.13 | 5.23 | 4.55 | 4.67 | 628381手 | 31262万 | -0.32 | -6.41% |
| 2018-11-30 | 5.10 | 5.99 | 4.87 | 4.99 | 1543116手 | 83752万 | -0.12 | -2.35% |
| 2018-10-31 | 5.23 | 5.32 | 4.41 | 5.11 | 772081手 | 38236万 | -0.19 | -3.58% |
| 2018-09-28 | 5.57 | 5.85 | 5.12 | 5.30 | 972549手 | 53486万 | -0.34 | -6.03% |
| 2018-08-31 | 6.39 | 6.64 | 5.22 | 5.64 | 2657080手 | 161939万 | -0.84 | -12.96% |
| 2018-07-31 | 5.66 | 6.87 | 4.50 | 6.48 | 6469964手 | 361330万 | 0.79 | 13.88% |
| 2018-06-29 | 7.01 | 7.04 | 5.54 | 5.69 | 1957070手 | 122419万 | -1.35 | -19.18% |
| 2018-05-31 | 7.04 | 7.75 | 6.68 | 7.04 | 1156075手 | 82377万 | 0.03 | 0.43% |
| 2018-04-27 | 7.39 | 7.85 | 6.99 | 7.01 | 478203手 | 34733万 | -0.91 | -11.49% |
| 2018-01-12 | 7.46 | 8.29 | 7.44 | 7.92 | 560698手 | 44262万 | 0.46 | 6.17% |
| 2017-12-29 | 7.60 | 7.65 | 7.33 | 7.46 | 423880手 | 31764万 | -0.19 | -2.48% |
| 2017-11-30 | 7.80 | 8.04 | 6.92 | 7.65 | 818277手 | 62347万 | -0.12 | -1.54% |
| 2017-10-31 | 8.20 | 8.24 | 7.67 | 7.77 | 476499手 | 38526万 | -0.35 | -4.31% |
| 2017-09-29 | 8.20 | 8.54 | 8.01 | 8.12 | 1157955手 | 95356万 | -0.11 | -1.34% |
| 2017-08-31 | 8.46 | 8.69 | 8.03 | 8.23 | 1146442手 | 95215万 | -0.27 | -3.18% |
| 2017-07-31 | 8.74 | 8.99 | 8.13 | 8.50 | 1394445手 | 118604万 | -0.23 | -2.63% |
| 2017-06-30 | 8.43 | 8.93 | 8.19 | 8.73 | 988953手 | 84613万 | 0.23 | 2.71% |
| 2017-05-31 | 8.65 | 8.80 | 8.15 | 8.50 | 1239787手 | 105296万 | -0.12 | -1.39% |
| 2017-04-28 | 9.36 | 10.10 | 8.36 | 8.62 | 1410296手 | 131320万 | -0.45 | -4.96% |
| 2017-03-31 | 9.46 | 9.62 | 8.99 | 9.07 | 995191手 | 92935万 | -0.43 | -4.53% |
| 2017-02-28 | 9.29 | 9.69 | 9.20 | 9.50 | 846250手 | 79664万 | 0.26 | 2.81% |
| 2017-01-26 | 9.30 | 9.43 | 8.92 | 9.24 | 555972手 | 51440万 | -0.05 | -0.54% |
| 2016-12-30 | 10.41 | 10.81 | 9.22 | 9.29 | 1465559手 | 145163万 | -1.14 | -10.93% |
| 2016-11-30 | 10.40 | 10.60 | 9.95 | 10.43 | 1524655手 | 156318万 | 0.11 | 1.07% |
| 2016-10-28 | 10.45 | 10.80 | 10.16 | 10.32 | 771962手 | 80731万 | -0.23 | -2.18% |
| 2016-09-30 | 10.71 | 10.86 | 10.21 | 10.55 | 1157938手 | 121701万 | -0.21 | -1.95% |
| 2016-08-31 | 9.90 | 11.61 | 9.75 | 10.76 | 1843334手 | 198312万 | 0.83 | 8.36% |
| 2016-07-29 | 10.04 | 10.96 | 9.60 | 9.93 | 1554229手 | 161247万 | -0.18 | -1.78% |
| 2016-06-30 | 10.05 | 10.28 | 9.20 | 10.11 | 1281303手 | 125180万 | 0.08 | 0.80% |
| 2016-05-31 | 9.86 | 10.37 | 9.60 | 10.03 | 930578手 | 91674万 | 0.13 | 1.31% |
| 2016-04-29 | 10.72 | 11.10 | 9.74 | 9.90 | 1212576手 | 127018万 | -0.91 | -8.42% |
| 2016-03-31 | 9.68 | 11.97 | 9.65 | 10.81 | 2732721手 | 301974万 | 1.12 | 11.56% |
| 2016-02-29 | 9.82 | 10.76 | 9.40 | 9.69 | 1296944手 | 131906万 | -0.30 | -3.00% |
| 2016-01-29 | 12.55 | 12.65 | 9.17 | 9.99 | 2147596手 | 219138万 | -2.56 | -20.40% |
| 2015-12-31 | 11.02 | 13.50 | 10.79 | 12.55 | 3702791手 | 454990万 | 1.60 | 14.61% |
| 2015-11-30 | 10.99 | 13.37 | 10.31 | 10.95 | 4244911手 | 522429万 | -0.19 | -1.71% |
| 2015-10-30 | 9.80 | 12.24 | 9.76 | 11.14 | 2445078手 | 272691万 | 1.39 | 14.26% |
| 2015-09-30 | 10.60 | 12.53 | 9.20 | 9.75 | 2966358手 | 319848万 | -1.05 | -9.72% |
| 2015-08-31 | 11.67 | 14.44 | 9.26 | 10.80 | 5689573手 | 679046万 | -1.15 | -9.62% |
| 2015-07-31 | 14.30 | 15.35 | 10.93 | 11.95 | 10393344手 | 1314974万 | -2.70 | -18.43% |
| 2015-06-30 | 18.01 | 21.88 | 12.76 | 14.65 | 9678744手 | 1845375万 | -3.23 | -18.07% |
| 2015-05-29 | 18.78 | 20.97 | 16.00 | 17.88 | 7474717手 | 1363170万 | -0.71 | -3.77% |
| 2015-04-30 | 13.88 | 19.49 | 13.69 | 18.82 | 10835167手 | 1846795万 | 5.02 | 36.38% |
| 2015-03-31 | 14.31 | 14.85 | 12.25 | 13.80 | 11025281手 | 1510111万 | -0.33 | -2.35% |
| 2015-02-27 | 11.74 | 15.50 | 11.10 | 14.06 | 7701907手 | 985694万 | 2.71 | 23.59% |
| 2015-01-21 | 10.35 | 11.54 | 9.21 | 11.49 | 5786155手 | 599348万 | 1.60 | 16.18% |
| 2014-12-31 | 8.15 | 10.32 | 7.96 | 9.89 | 9420286手 | 864669万 | 1.69 | 20.61% |
| 2014-11-28 | 5.65 | 8.44 | 5.56 | 8.20 | 2333317手 | 169919万 | 2.67 | 48.28% |
| 2014-10-30 | 5.78 | 5.93 | 5.34 | 5.53 | 685923手 | 38972万 | 0.10 | 1.73% |
| 2014-09-30 | 5.30 | 6.09 | 5.23 | 5.79 | 1145200手 | 64872万 | 0.32 | 5.85% |
| 2014-08-22 | 5.14 | 5.65 | 5.00 | 5.47 | 1457281手 | 77880万 | 0.29 | 5.60% |
| 2014-07-31 | 4.49 | 5.34 | 4.39 | 5.18 | 944553手 | 45703万 | 0.71 | 15.88% |
| 2014-06-30 | 4.64 | 4.66 | 4.07 | 4.47 | 835935手 | 36232万 | -0.46 | -9.91% |
| 2014-05-30 | 4.76 | 4.94 | 4.50 | 4.64 | 661587手 | 30867万 | -0.14 | -2.93% |
| 2014-04-30 | 5.95 | 5.95 | 4.70 | 4.78 | 3047724手 | 162305万 | -0.70 | -12.77% |
| 2014-03-31 | 4.28 | 5.48 | 4.22 | 5.48 | 632062手 | 28194万 | 1.18 | 27.44% |
| 2014-02-28 | 4.25 | 4.68 | 4.19 | 4.30 | 835706手 | 37054万 | 0.01 | 0.23% |
| 2014-01-30 | 4.45 | 4.53 | 4.16 | 4.29 | 664762手 | 28851万 | -0.20 | -4.45% |
| 2013-12-31 | 4.85 | 4.90 | 4.21 | 4.49 | 1064401手 | 48764万 | -0.37 | -7.61% |
| 2013-11-29 | 4.94 | 5.06 | 4.56 | 4.86 | 1047069手 | 50298万 | -0.05 | -1.02% |
| 2013-10-31 | 4.75 | 5.18 | 4.69 | 4.91 | 1477967手 | 73084万 | 0.14 | 2.94% |
| 2013-09-30 | 5.07 | 5.38 | 4.66 | 4.77 | 1383893手 | 70318万 | -0.30 | -5.92% |
| 2013-08-30 | 4.83 | 5.43 | 4.83 | 5.07 | 1675221手 | 86305万 | 0.24 | 4.97% |
| 2013-07-31 | 4.81 | 5.42 | 4.50 | 4.83 | 1891738手 | 94258万 | -0.05 | -1.02% |
| 2013-06-28 | 5.91 | 6.30 | 4.41 | 4.88 | 2137029手 | 116274万 | -0.99 | -16.86% |
| 2013-05-31 | 4.95 | 6.15 | 4.92 | 5.87 | 2278194手 | 125610万 | 0.89 | 17.87% |
| 2013-04-26 | 4.38 | 5.11 | 4.38 | 4.98 | 1221956手 | 58303万 | 0.49 | 10.91% |
| 2013-03-29 | 5.31 | 5.45 | 4.33 | 4.49 | 1495121手 | 70391万 | -0.83 | -15.60% |
| 2013-02-28 | 5.00 | 5.79 | 4.88 | 5.32 | 2096520手 | 110929万 | 0.32 | 6.40% |
| 2013-01-31 | 5.31 | 5.60 | 4.82 | 5.00 | 3361113手 | 172605万 | -0.40 | -7.41% |
| 2012-12-31 | 3.77 | 5.54 | 3.75 | 5.40 | 2830555手 | 131031万 | 1.62 | 42.86% |
| 2012-11-30 | 3.91 | 4.23 | 3.64 | 3.78 | 1219697手 | 48014万 | -0.12 | -3.08% |
| 2012-10-31 | 3.59 | 4.01 | 3.50 | 3.90 | 1310726手 | 49002万 | 0.28 | 7.74% |
| 2012-09-28 | 3.50 | 3.79 | 3.41 | 3.62 | 1197565手 | 42582万 | 0.08 | 2.26% |
| 2012-08-31 | 3.89 | 4.00 | 3.50 | 3.54 | 1191745手 | 44741万 | -0.35 | -9.00% |
| 2012-07-31 | 4.46 | 4.58 | 3.81 | 3.89 | 1249424手 | 53582万 | -0.58 | -12.97% |
| 2012-06-29 | 4.65 | 4.84 | 4.11 | 4.47 | 2548453手 | 115709万 | -0.20 | -4.28% |
| 2012-05-31 | 4.65 | 4.83 | 4.33 | 4.67 | 2959846手 | 135086万 | 0.07 | 1.52% |
| 2012-04-27 | 4.38 | 5.01 | 4.15 | 4.60 | 5191585手 | 239819万 | 0.20 | 4.54% |
| 2012-03-30 | 5.24 | 5.69 | 4.18 | 4.40 | 10367764手 | 520245万 | -0.89 | -16.82% |
| 2012-02-29 | 4.00 | 5.51 | 3.96 | 5.29 | 5267741手 | 266907万 | 1.27 | 31.59% |
| 2012-01-31 | 4.32 | 4.40 | 3.96 | 4.02 | 812002手 | 33613万 | -0.30 | -6.94% |
| 2011-12-30 | 3.84 | 4.35 | 3.50 | 4.32 | 1276387手 | 51027万 | 0.61 | 16.44% |
| 2011-11-30 | 3.82 | 3.93 | 3.61 | 3.71 | 970796手 | 36594万 | -0.17 | -4.38% |
| 2011-10-31 | 3.54 | 3.98 | 3.17 | 3.88 | 894304手 | 32358万 | 0.37 | 10.54% |
| 2011-09-30 | 3.98 | 4.03 | 3.50 | 3.51 | 416849手 | 15912万 | -0.48 | -12.03% |
| 2011-08-31 | 4.37 | 4.38 | 3.76 | 3.99 | 898901手 | 36794万 | -0.39 | -8.90% |
| 2011-07-29 | 8.76 | 9.98 | 4.13 | 4.38 | 1822349手 | 131136万 | -4.40 | -50.11% |
| 2011-06-30 | 9.05 | 9.40 | 8.40 | 8.78 | 620869手 | 55328万 | -0.27 | -2.98% |
| 2011-05-31 | 9.22 | 10.27 | 8.71 | 9.05 | 1153152手 | 109705万 | -0.23 | -2.48% |
| 2011-04-29 | 8.75 | 10.14 | 8.71 | 9.28 | 1417739手 | 133682万 | 0.53 | 6.06% |
| 2011-03-31 | 8.54 | 9.23 | 8.31 | 8.75 | 1449716手 | 126341万 | 0.22 | 2.58% |
| 2011-02-28 | 8.12 | 8.63 | 8.00 | 8.53 | 781566手 | 65535万 | 0.43 | 5.31% |
2319.12 (1.00%)
19664.10 -1.06%
