| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-04-16 | 4.50 | 4.52 | 4.31 | 4.46 | 517572手 | 22917万 | -0.04 | -0.89% |
| 2021-03-31 | 4.25 | 5.13 | 4.24 | 4.50 | 3148364手 | 148137万 | 0.25 | 5.88% |
| 2021-02-26 | 4.08 | 4.34 | 3.92 | 4.25 | 539386手 | 22325万 | 0.17 | 4.17% |
| 2021-01-29 | 4.46 | 4.53 | 4.04 | 4.08 | 804859手 | 34399万 | -0.39 | -8.72% |
| 2020-12-31 | 4.71 | 4.75 | 4.31 | 4.47 | 777776手 | 34991万 | -0.19 | -4.08% |
| 2020-11-30 | 4.64 | 4.79 | 4.59 | 4.66 | 1123454手 | 52869万 | 0.02 | 0.43% |
| 2020-10-30 | 4.75 | 5.24 | 4.63 | 4.64 | 1643746手 | 81785万 | -0.04 | -0.85% |
| 2020-09-30 | 4.85 | 5.06 | 4.57 | 4.68 | 1725721手 | 83085万 | -0.15 | -3.11% |
| 2020-08-31 | 4.99 | 5.26 | 4.73 | 4.83 | 2128421手 | 106419万 | -0.12 | -2.42% |
| 2020-07-31 | 4.37 | 5.43 | 4.37 | 4.95 | 4723336手 | 235125万 | 0.58 | 13.27% |
| 2020-06-30 | 4.28 | 4.45 | 4.15 | 4.37 | 1046237手 | 45118万 | 0.12 | 2.82% |
| 2020-05-29 | 4.30 | 4.64 | 4.13 | 4.25 | 1452510手 | 63307万 | -0.13 | -2.97% |
| 2020-04-30 | 4.09 | 4.75 | 3.96 | 4.38 | 2100316手 | 92719万 | 0.32 | 7.88% |
| 2020-03-31 | 4.16 | 4.58 | 3.88 | 4.06 | 1806396手 | 76610万 | -0.10 | -2.40% |
| 2020-02-28 | 4.01 | 4.59 | 3.66 | 4.16 | 1686586手 | 72047万 | -0.29 | -6.52% |
| 2020-01-23 | 4.85 | 4.93 | 4.41 | 4.45 | 928747手 | 44211万 | -0.38 | -7.87% |
| 2019-12-31 | 4.41 | 4.86 | 4.30 | 4.83 | 1184092手 | 54593万 | 0.40 | 9.03% |
| 2019-11-29 | 4.45 | 4.90 | 4.11 | 4.43 | 1091609手 | 49113万 | -0.02 | -0.45% |
| 2019-10-31 | 4.66 | 4.80 | 4.44 | 4.45 | 654234手 | 30227万 | -0.24 | -5.12% |
| 2019-09-30 | 4.97 | 5.27 | 4.60 | 4.69 | 1427698手 | 72351万 | -0.28 | -5.63% |
| 2019-08-30 | 4.96 | 5.38 | 4.40 | 4.97 | 2183256手 | 109047万 | 0.01 | 0.20% |
| 2019-07-31 | 5.19 | 5.36 | 4.75 | 4.96 | 1234730手 | 62441万 | -0.16 | -3.12% |
| 2019-06-28 | 5.40 | 5.44 | 4.88 | 5.12 | 1397668手 | 72069万 | -0.29 | -5.36% |
| 2019-05-31 | 5.76 | 5.78 | 5.21 | 5.41 | 2461299手 | 135090万 | -0.50 | -8.46% |
| 2019-04-30 | 6.92 | 8.52 | 5.82 | 5.91 | 7414646手 | 552829万 | -0.94 | -13.72% |
| 2019-03-29 | 6.31 | 7.69 | 6.02 | 6.85 | 8596273手 | 575642万 | 0.59 | 9.43% |
| 2019-02-28 | 5.07 | 6.80 | 4.88 | 6.26 | 7995852手 | 463444万 | 1.06 | 20.39% |
| 2019-01-31 | 4.06 | 6.97 | 3.94 | 5.20 | 7018246手 | 435388万 | 1.20 | 30.00% |
| 2018-12-28 | 4.76 | 4.85 | 3.90 | 4.00 | 1157263手 | 50545万 | -0.41 | -9.30% |
| 2018-11-30 | 3.94 | 4.86 | 3.92 | 4.41 | 2045324手 | 89205万 | 0.50 | 12.79% |
| 2018-10-31 | 4.68 | 4.76 | 3.72 | 3.91 | 1106063手 | 45338万 | -0.85 | -17.86% |
| 2018-09-28 | 4.71 | 4.90 | 4.60 | 4.76 | 778597手 | 37141万 | 0.05 | 1.06% |
| 2018-08-31 | 5.10 | 5.18 | 4.64 | 4.71 | 1322266手 | 63871万 | -0.41 | -8.01% |
| 2018-07-31 | 5.58 | 5.59 | 4.73 | 5.12 | 1425848手 | 72598万 | -0.50 | -8.90% |
| 2018-06-29 | 6.19 | 6.45 | 5.30 | 5.62 | 2075816手 | 121849万 | -0.59 | -9.50% |
| 2018-05-31 | 6.26 | 6.48 | 5.93 | 6.21 | 1629973手 | 102345万 | -0.05 | -0.80% |
| 2018-04-27 | 7.31 | 7.44 | 6.16 | 6.26 | 2020492手 | 138390万 | -1.05 | -14.36% |
| 2018-03-30 | 8.32 | 8.62 | 6.72 | 7.31 | 4443838手 | 356551万 | -1.24 | -14.50% |
| 2018-02-28 | 8.85 | 9.31 | 7.05 | 8.55 | 6582553手 | 529427万 | -0.02 | -0.23% |
| 2018-01-31 | 6.07 | 8.57 | 6.05 | 8.57 | 6740591手 | 522140万 | 2.51 | 41.42% |
| 2017-12-29 | 6.67 | 6.78 | 5.89 | 6.06 | 1051218手 | 65489万 | -0.61 | -9.14% |
| 2017-11-30 | 7.50 | 7.50 | 6.50 | 6.67 | 1434170手 | 99014万 | -0.84 | -11.19% |
| 2017-10-31 | 7.80 | 7.86 | 7.23 | 7.51 | 1182528手 | 90056万 | -0.20 | -2.59% |
| 2017-09-29 | 7.73 | 8.25 | 7.59 | 7.71 | 2280622手 | 178486万 | -0.01 | -0.13% |
| 2017-08-31 | 8.38 | 8.89 | 7.50 | 7.72 | 3368181手 | 269679万 | -0.36 | -4.46% |
| 2017-07-31 | 7.33 | 8.14 | 6.91 | 8.08 | 2893619手 | 216324万 | 0.80 | 10.99% |
| 2017-06-30 | 7.06 | 7.75 | 6.86 | 7.28 | 1370688手 | 99782万 | 0.23 | 3.26% |
| 2017-05-31 | 13.04 | 13.49 | 6.52 | 7.05 | 1066565手 | 96810万 | -5.97 | -45.85% |
| 2017-04-28 | 14.44 | 15.70 | 12.56 | 13.02 | 1148440手 | 164417万 | -1.43 | -9.90% |
| 2017-03-31 | 14.21 | 15.60 | 14.05 | 14.45 | 1195215手 | 178107万 | 0.24 | 1.69% |
| 2017-02-28 | 14.75 | 14.85 | 13.93 | 14.21 | 736035手 | 106207万 | -0.54 | -3.66% |
| 2017-01-26 | 13.52 | 15.68 | 13.05 | 14.75 | 1858585手 | 271507万 | 1.12 | 8.22% |
| 2016-12-30 | 14.70 | 14.73 | 12.55 | 13.63 | 1323630手 | 179101万 | -1.01 | -6.90% |
| 2016-11-30 | 14.98 | 15.31 | 13.95 | 14.64 | 1644140手 | 236817万 | -1.11 | -7.05% |
| 2016-10-28 | 15.30 | 16.83 | 14.61 | 15.75 | 1746363手 | 274761万 | 0.38 | 2.47% |
| 2016-09-30 | 15.34 | 15.69 | 13.36 | 15.37 | 1547176手 | 225562万 | 0.02 | 0.13% |
| 2016-08-31 | 16.21 | 16.40 | 15.05 | 15.35 | 1716175手 | 267705万 | -0.85 | -5.25% |
| 2016-07-29 | 18.92 | 19.48 | 15.90 | 16.20 | 1533653手 | 274898万 | -2.62 | -13.92% |
| 2016-06-30 | 16.38 | 19.02 | 16.05 | 18.82 | 1867738手 | 333564万 | 2.56 | 15.74% |
| 2016-05-31 | 16.77 | 17.55 | 14.50 | 16.26 | 2155709手 | 348140万 | -0.69 | -4.07% |
| 2016-04-29 | 14.25 | 17.11 | 13.65 | 16.95 | 2570519手 | 393576万 | 2.88 | 20.47% |
| 2016-03-31 | 9.86 | 14.88 | 9.59 | 14.07 | 3217872手 | 382392万 | 4.18 | 42.27% |
| 2016-02-29 | 9.80 | 12.58 | 9.33 | 9.89 | 2063751手 | 228550万 | 0.23 | 2.38% |
| 2016-01-29 | 14.48 | 14.58 | 8.63 | 9.66 | 2505234手 | 259123万 | -4.72 | -32.82% |
| 2015-12-31 | 11.00 | 15.63 | 10.56 | 14.38 | 3755670手 | 483238万 | 3.55 | 32.78% |
| 2015-11-30 | 10.43 | 12.94 | 10.04 | 10.83 | 3878266手 | 450995万 | 0.09 | 0.84% |
| 2015-10-30 | 6.77 | 10.98 | 6.77 | 10.74 | 3429317手 | 299346万 | 3.94 | 57.94% |
| 2015-09-30 | 6.92 | 7.19 | 5.83 | 6.80 | 2265526手 | 150594万 | -0.10 | -1.45% |
| 2015-08-31 | 9.04 | 11.12 | 6.31 | 6.90 | 3688885手 | 343834万 | -2.14 | -23.67% |
| 2015-07-31 | 12.51 | 12.99 | 8.80 | 9.04 | 3484830手 | 362352万 | -3.56 | -28.25% |
| 2015-06-30 | 15.40 | 19.33 | 10.74 | 12.60 | 3410191手 | 558828万 | -2.77 | -18.02% |
| 2015-05-29 | 13.02 | 17.99 | 12.50 | 15.37 | 2661751手 | 402870万 | 2.85 | 21.89% |
| 2015-04-30 | 10.95 | 14.42 | 10.73 | 13.02 | 3200774手 | 394797万 | 2.03 | 18.47% |
| 2015-03-31 | 9.38 | 11.19 | 9.31 | 10.99 | 3126801手 | 320156万 | 1.22 | 13.05% |
| 2015-02-27 | 9.43 | 9.44 | 8.60 | 9.35 | 734488手 | 66620万 | -0.42 | -4.36% |
| 2015-01-29 | 10.01 | 10.12 | 8.85 | 9.64 | 1012427手 | 97029万 | -0.51 | -5.03% |
| 2014-12-31 | 11.75 | 11.75 | 9.33 | 10.15 | 1576468手 | 168269万 | -1.37 | -11.89% |
| 2014-11-28 | 9.80 | 11.97 | 9.72 | 11.52 | 1056511手 | 115880万 | 1.82 | 18.76% |
| 2014-10-30 | 8.00 | 9.85 | 8.00 | 9.70 | 1292980手 | 119460万 | 0.46 | 5.40% |
| 2014-09-30 | 8.54 | 9.15 | 8.33 | 8.52 | 516838手 | 44858万 | -0.37 | -4.16% |
| 2014-08-22 | 8.52 | 9.68 | 8.36 | 8.89 | 868611手 | 77960万 | 0.37 | 4.34% |
| 2014-07-31 | 7.46 | 8.85 | 7.25 | 8.52 | 666297手 | 54209万 | 1.17 | 15.92% |
| 2014-06-30 | 6.94 | 7.52 | 6.66 | 7.35 | 557606手 | 39433万 | 0.29 | 4.16% |
| 2014-05-30 | 6.68 | 7.15 | 6.49 | 6.98 | 989544手 | 67736万 | 0.24 | 3.56% |
| 2014-04-30 | 6.17 | 6.92 | 6.11 | 6.74 | 975678手 | 62942万 | 0.57 | 9.24% |
| 2014-03-31 | 5.94 | 6.95 | 5.70 | 6.17 | 1757391手 | 112814万 | 0.24 | 4.05% |
| 2014-02-28 | 5.86 | 6.43 | 5.68 | 5.93 | 910720手 | 55446万 | 0.08 | 1.37% |
| 2014-01-30 | 5.62 | 5.96 | 5.30 | 5.85 | 484005手 | 27544万 | 0.21 | 3.72% |
| 2013-12-31 | 5.60 | 6.02 | 5.30 | 5.64 | 607165手 | 34997万 | -0.02 | -0.35% |
| 2013-11-29 | 5.43 | 5.74 | 5.25 | 5.66 | 445235手 | 24443万 | 0.26 | 4.82% |
| 2013-10-31 | 5.75 | 6.09 | 5.33 | 5.40 | 800712手 | 46662万 | -0.32 | -5.59% |
| 2013-09-30 | 5.72 | 6.13 | 5.54 | 5.72 | 786023手 | 45889万 | -0.02 | -0.35% |
| 2013-08-30 | 5.47 | 6.28 | 5.43 | 5.74 | 1513039手 | 90159万 | 0.31 | 5.71% |
| 2013-07-31 | 5.21 | 5.85 | 4.99 | 5.43 | 1252456手 | 69354万 | 0.13 | 2.45% |
| 2013-06-28 | 5.39 | 5.58 | 4.63 | 5.30 | 894123手 | 47176万 | -0.13 | -2.39% |
| 2013-05-31 | 4.44 | 5.69 | 4.36 | 5.43 | 1980850手 | 100203万 | 0.99 | 22.30% |
| 2013-04-26 | 4.63 | 4.71 | 4.16 | 4.44 | 466184手 | 20775万 | -0.21 | -4.52% |
| 2013-03-29 | 4.62 | 5.02 | 4.39 | 4.65 | 1471212手 | 69116万 | 0.01 | 0.22% |
| 2013-02-28 | 4.44 | 4.68 | 4.35 | 4.64 | 903124手 | 40968万 | 0.20 | 4.50% |
| 2013-01-31 | 4.43 | 4.64 | 4.23 | 4.44 | 1400366手 | 62122万 | 0.04 | 0.91% |
| 2012-12-31 | 3.81 | 4.66 | 3.81 | 4.40 | 1583566手 | 67920万 | 0.53 | 13.70% |
| 2012-11-30 | 4.07 | 4.27 | 3.71 | 3.87 | 591209手 | 23729万 | -0.21 | -5.15% |
| 2012-10-31 | 4.34 | 4.58 | 4.01 | 4.08 | 964826手 | 41768万 | -0.24 | -5.56% |
| 2012-09-28 | 3.79 | 5.13 | 3.71 | 4.32 | 2781508手 | 129307万 | 0.51 | 13.39% |
| 2012-08-31 | 3.67 | 4.45 | 3.62 | 3.81 | 844495手 | 34467万 | 0.15 | 4.10% |
| 2012-07-31 | 4.04 | 4.12 | 3.55 | 3.66 | 342363手 | 13490万 | -0.36 | -8.96% |
| 2012-06-29 | 4.77 | 4.80 | 3.90 | 4.02 | 425763手 | 18608万 | -0.75 | -15.72% |
| 2012-05-31 | 5.14 | 5.19 | 4.45 | 4.77 | 562287手 | 27475万 | -0.32 | -6.29% |
| 2012-04-27 | 4.93 | 5.74 | 4.87 | 5.09 | 1197494手 | 63135万 | 0.11 | 2.21% |
| 2012-03-30 | 4.87 | 5.48 | 4.46 | 4.98 | 1032515手 | 50885万 | 0.12 | 2.47% |
| 2012-02-29 | 4.00 | 5.08 | 3.95 | 4.86 | 2463799手 | 114050万 | 0.86 | 21.50% |
| 2012-01-31 | 3.94 | 4.16 | 3.56 | 4.00 | 474002手 | 18526万 | 0.10 | 2.56% |
| 2011-12-30 | 5.01 | 5.04 | 3.74 | 3.90 | 591460手 | 25550万 | -0.96 | -19.75% |
| 2011-11-30 | 5.26 | 5.79 | 4.80 | 4.86 | 1447345手 | 78341万 | -0.51 | -9.50% |
| 2011-10-31 | 5.08 | 5.64 | 4.86 | 5.37 | 659912手 | 34612万 | 0.31 | 6.13% |
| 2011-09-30 | 5.90 | 5.92 | 4.99 | 5.06 | 1074501手 | 59257万 | -0.84 | -14.24% |
| 2011-08-31 | 5.93 | 6.32 | 5.00 | 5.90 | 2379193手 | 137920万 | -0.03 | -0.51% |
| 2011-07-29 | 6.20 | 6.84 | 5.87 | 5.93 | 1708518手 | 108888万 | -0.26 | -4.20% |
| 2011-06-30 | 6.29 | 6.40 | 5.68 | 6.19 | 738437手 | 45235万 | -0.09 | -1.43% |
| 2011-05-31 | 6.77 | 7.95 | 6.10 | 6.28 | 1990629手 | 139975万 | -0.49 | -7.24% |
| 2011-04-29 | 10.34 | 11.99 | 6.48 | 6.77 | 1491871手 | 151842万 | -3.45 | -33.76% |
2319.12 (1.00%)
19664.10 -1.06%
