| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-03 | 4.68 | 4.88 | 4.58 | 4.70 | 748599手 | 35302万 | 0.04 | 0.86% |
| 2021-11-30 | 3.63 | 4.94 | 3.33 | 4.66 | 6737070手 | 282340万 | 1.06 | 29.44% |
| 2021-10-29 | 3.26 | 4.63 | 3.04 | 3.60 | 4796634手 | 182055万 | 0.37 | 11.46% |
| 2021-09-30 | 3.34 | 3.50 | 2.80 | 3.23 | 3870368手 | 123366万 | -0.09 | -2.71% |
| 2021-08-31 | 2.95 | 3.88 | 2.93 | 3.32 | 6563027手 | 225651万 | 0.36 | 12.16% |
| 2021-07-30 | 2.69 | 3.40 | 2.63 | 2.96 | 4187485手 | 124718万 | 0.26 | 9.63% |
| 2021-06-30 | 4.14 | 4.19 | 2.63 | 2.70 | 4886272手 | 158069万 | -1.37 | -33.66% |
| 2021-05-31 | 3.50 | 4.76 | 3.28 | 4.07 | 7256514手 | 292180万 | 0.65 | 19.01% |
| 2021-04-30 | 2.60 | 3.68 | 2.58 | 3.42 | 5938372手 | 195842万 | 0.81 | 31.03% |
| 2021-03-31 | 3.74 | 3.74 | 2.58 | 2.61 | 3239471手 | 93865万 | -0.79 | -23.23% |
| 2021-02-26 | 2.45 | 3.40 | 2.29 | 3.40 | 871230手 | 22857万 | 0.81 | 31.27% |
| 2021-01-29 | 3.04 | 3.04 | 2.57 | 2.59 | 713909手 | 19912万 | -0.44 | -14.52% |
| 2020-12-31 | 3.38 | 3.45 | 2.95 | 3.03 | 767086手 | 24825万 | -0.32 | -9.55% |
| 2020-11-30 | 3.24 | 3.42 | 3.20 | 3.35 | 746189手 | 24916万 | 0.11 | 3.40% |
| 2020-10-30 | 3.29 | 3.83 | 3.22 | 3.24 | 1267644手 | 43583万 | -0.03 | -0.92% |
| 2020-09-30 | 3.67 | 3.68 | 3.24 | 3.27 | 1645272手 | 57517万 | -0.40 | -10.90% |
| 2020-08-31 | 3.88 | 4.24 | 3.64 | 3.67 | 1495347手 | 59115万 | -0.19 | -4.92% |
| 2020-07-31 | 3.95 | 4.58 | 3.70 | 3.86 | 2928427手 | 120686万 | -0.10 | -2.52% |
| 2020-06-30 | 3.30 | 4.07 | 3.30 | 3.96 | 1809476手 | 65907万 | 0.66 | 20.00% |
| 2020-05-29 | 3.38 | 3.51 | 3.21 | 3.30 | 512302手 | 17191万 | -0.09 | -2.65% |
| 2020-04-30 | 3.34 | 3.74 | 3.19 | 3.39 | 1194152手 | 41534万 | 0.03 | 0.89% |
| 2020-03-31 | 3.58 | 3.95 | 3.29 | 3.36 | 1605801手 | 58462万 | -0.18 | -5.08% |
| 2020-02-28 | 3.56 | 3.92 | 3.20 | 3.54 | 1614392手 | 58964万 | -0.42 | -10.61% |
| 2020-01-23 | 4.16 | 4.49 | 3.90 | 3.96 | 1588453手 | 67421万 | -0.18 | -4.35% |
| 2019-12-31 | 3.99 | 4.42 | 3.97 | 4.14 | 1757661手 | 73689万 | 0.12 | 2.98% |
| 2019-11-29 | 4.25 | 4.55 | 3.98 | 4.02 | 2290340手 | 96508万 | -0.12 | -2.90% |
| 2019-10-31 | 4.61 | 5.18 | 4.13 | 4.14 | 2974288手 | 139301万 | -0.45 | -9.80% |
| 2019-09-30 | 5.31 | 6.85 | 4.58 | 4.59 | 8032472手 | 454570万 | -1.07 | -18.91% |
| 2019-08-30 | 4.01 | 6.19 | 3.32 | 5.66 | 6019496手 | 308692万 | 1.63 | 40.45% |
| 2019-07-31 | 4.42 | 4.57 | 3.96 | 4.03 | 1155580手 | 49121万 | -0.32 | -7.36% |
| 2019-06-28 | 4.60 | 4.64 | 4.20 | 4.35 | 1319961手 | 57850万 | -0.24 | -5.23% |
| 2019-05-31 | 5.04 | 5.19 | 4.52 | 4.59 | 1457765手 | 71304万 | -0.77 | -14.37% |
| 2019-04-30 | 5.86 | 7.36 | 5.17 | 5.36 | 5007375手 | 321240万 | -0.47 | -8.06% |
| 2019-03-29 | 5.54 | 6.80 | 5.36 | 5.83 | 4828320手 | 290992万 | 0.35 | 6.39% |
| 2019-02-28 | 4.40 | 5.73 | 4.40 | 5.48 | 2375921手 | 124263万 | 1.10 | 25.11% |
| 2019-01-31 | 4.75 | 5.25 | 4.30 | 4.38 | 1909425手 | 93270万 | -0.35 | -7.40% |
| 2018-12-28 | 5.75 | 5.96 | 4.65 | 4.73 | 1886000手 | 103896万 | -0.93 | -16.43% |
| 2018-11-30 | 5.75 | 6.46 | 5.50 | 5.66 | 5260275手 | 316788万 | -0.09 | -1.56% |
| 2018-10-31 | 12.27 | 12.43 | 5.56 | 5.75 | 3624671手 | 231600万 | -6.63 | -53.55% |
| 2018-09-28 | 11.41 | 12.41 | 10.80 | 12.38 | 159557手 | 18840万 | 1.01 | 8.88% |
| 2018-08-31 | 10.22 | 11.62 | 10.03 | 11.37 | 210244手 | 23020万 | 1.11 | 10.82% |
| 2018-07-31 | 10.43 | 10.70 | 10.01 | 10.26 | 195846手 | 20358万 | -0.22 | -2.10% |
| 2018-06-29 | 9.81 | 10.54 | 9.29 | 10.48 | 221735手 | 21910万 | 0.56 | 5.64% |
| 2018-05-31 | 10.16 | 11.09 | 9.42 | 9.92 | 306570手 | 31172万 | -0.24 | -2.36% |
| 2018-04-27 | 11.94 | 11.94 | 9.99 | 10.16 | 653328手 | 70211万 | -3.11 | -23.44% |
| 2017-10-31 | 12.70 | 13.98 | 12.53 | 13.27 | 382244手 | 50880万 | 0.57 | 4.49% |
| 2017-09-29 | 12.62 | 13.31 | 12.06 | 12.70 | 297180手 | 37196万 | 0.07 | 0.55% |
| 2017-08-31 | 12.85 | 13.98 | 12.25 | 12.63 | 432039手 | 55858万 | -0.26 | -2.02% |
| 2017-07-31 | 11.92 | 13.13 | 11.88 | 12.89 | 376464手 | 47266万 | 0.94 | 7.87% |
| 2017-06-30 | 11.54 | 12.09 | 11.17 | 11.95 | 234925手 | 27573万 | 0.40 | 3.46% |
| 2017-05-31 | 11.85 | 11.99 | 10.71 | 11.55 | 203380手 | 23436万 | -0.16 | -1.37% |
| 2017-04-28 | 12.76 | 12.99 | 11.05 | 11.71 | 295869手 | 36377万 | -1.18 | -9.15% |
| 2017-03-31 | 12.72 | 13.22 | 12.03 | 12.89 | 495143手 | 63175万 | 0.17 | 1.34% |
| 2017-02-28 | 13.21 | 13.90 | 12.62 | 12.72 | 491312手 | 64629万 | -0.44 | -3.34% |
| 2017-01-26 | 13.24 | 14.79 | 12.31 | 13.16 | 988642手 | 133552万 | -0.09 | -0.68% |
| 2016-12-30 | 12.46 | 13.93 | 11.88 | 13.25 | 763679手 | 98335万 | 0.73 | 5.83% |
| 2016-11-30 | 12.58 | 12.98 | 12.40 | 12.52 | 590594手 | 74844万 | 0.05 | 0.40% |
| 2016-10-28 | 12.53 | 13.02 | 12.47 | 12.47 | 265755手 | 33824万 | -0.03 | -0.24% |
| 2016-09-30 | 13.32 | 13.42 | 12.16 | 12.50 | 367633手 | 46542万 | -0.81 | -6.09% |
| 2016-08-31 | 12.24 | 14.65 | 11.91 | 13.31 | 945279手 | 125019万 | 1.07 | 8.74% |
| 2016-07-29 | 25.98 | 26.14 | 12.07 | 12.24 | 641709手 | 93267万 | -13.24 | -51.96% |
| 2016-06-30 | 25.04 | 27.04 | 22.77 | 25.48 | 356848手 | 90004万 | 0.52 | 2.08% |
| 2016-05-31 | 27.19 | 28.88 | 23.40 | 24.96 | 360265手 | 93212万 | -1.93 | -7.18% |
| 2016-04-29 | 30.69 | 31.26 | 25.68 | 26.89 | 535092手 | 155261万 | -3.75 | -12.24% |
| 2016-03-31 | 23.35 | 31.00 | 23.16 | 30.64 | 537553手 | 147408万 | 7.28 | 31.16% |
| 2016-02-29 | 25.37 | 28.88 | 22.43 | 23.36 | 355325手 | 91980万 | -2.04 | -8.03% |
| 2016-01-29 | 33.53 | 34.28 | 22.76 | 25.40 | 600356手 | 167666万 | -8.43 | -24.92% |
| 2015-12-31 | 27.01 | 34.68 | 26.50 | 33.83 | 961461手 | 293932万 | 6.83 | 25.30% |
| 2015-11-30 | 24.00 | 31.69 | 23.88 | 27.00 | 1173514手 | 323041万 | 2.41 | 9.80% |
| 2015-10-30 | 23.76 | 28.38 | 23.41 | 24.59 | 867955手 | 222166万 | 1.39 | 5.99% |
| 2015-09-30 | 20.00 | 25.98 | 19.10 | 23.20 | 1171452手 | 274663万 | 1.90 | 8.92% |
| 2015-08-31 | 21.46 | 27.96 | 17.98 | 21.30 | 1650959手 | 384962万 | -0.09 | -0.42% |
| 2015-07-31 | 29.75 | 30.80 | 18.14 | 21.39 | 1719826手 | 425942万 | -8.45 | -28.32% |
| 2015-06-30 | 33.50 | 46.60 | 26.53 | 29.84 | 1442956手 | 556796万 | -1.96 | -6.16% |
| 2015-05-29 | 22.30 | 32.99 | 19.67 | 31.80 | 1155035手 | 293016万 | 6.82 | 30.75% |
| 2015-04-30 | 19.89 | 25.61 | 19.08 | 22.18 | 954775手 | 209842万 | 2.43 | 12.30% |
| 2015-03-31 | 15.37 | 21.18 | 15.17 | 19.75 | 1381059手 | 246058万 | 4.66 | 30.38% |
| 2015-02-27 | 14.32 | 15.35 | 13.82 | 15.34 | 398371手 | 57688万 | 0.40 | 2.79% |
| 2015-01-29 | 13.86 | 14.87 | 12.63 | 14.34 | 537054手 | 73760万 | 0.45 | 3.24% |
| 2014-12-31 | 16.81 | 17.06 | 13.01 | 13.89 | 1147769手 | 183188万 | -2.99 | -17.71% |
| 2014-11-28 | 17.01 | 17.48 | 15.51 | 16.88 | 627490手 | 104694万 | 0.08 | 0.48% |
| 2014-10-30 | 17.00 | 18.57 | 16.00 | 16.80 | 734001手 | 124809万 | -0.05 | -0.30% |
| 2014-09-30 | 13.56 | 17.49 | 13.54 | 16.88 | 814750手 | 128702万 | 2.48 | 17.22% |
| 2014-08-22 | 12.40 | 15.00 | 12.40 | 14.40 | 191724手 | 27839万 | 1.12 | 8.43% |
| 2014-07-04 | 13.48 | 13.64 | 12.90 | 13.28 | 99176手 | 13255万 | 0.01 | 0.07% |
| 2014-06-30 | 13.94 | 15.19 | 12.50 | 13.27 | 232310手 | 31886万 | -1.00 | -7.16% |
| 2014-05-30 | 14.86 | 15.30 | 13.94 | 13.96 | 201476手 | 29436万 | -1.00 | -6.68% |
| 2014-04-30 | 17.51 | 19.85 | 14.12 | 14.96 | 715749手 | 126853万 | -3.04 | -16.89% |
| 2014-03-31 | 17.30 | 20.85 | 17.10 | 18.00 | 646773手 | 126061万 | 0.55 | 3.15% |
| 2014-02-28 | 18.85 | 19.85 | 17.13 | 17.45 | 285323手 | 53286万 | -1.56 | -8.21% |
| 2014-01-30 | 19.49 | 20.85 | 17.81 | 19.01 | 274764手 | 52828万 | -0.59 | -3.01% |
| 2013-12-31 | 20.83 | 22.28 | 19.00 | 19.60 | 342328手 | 71723万 | -1.80 | -8.41% |
| 2013-11-29 | 19.78 | 22.14 | 17.80 | 21.40 | 480468手 | 97656万 | 1.47 | 7.38% |
| 2013-10-31 | 27.24 | 28.08 | 19.82 | 19.93 | 408236手 | 95812万 | -7.57 | -27.53% |
| 2013-09-30 | 24.82 | 27.50 | 24.03 | 27.50 | 227041手 | 57810万 | 2.10 | 8.27% |
| 2013-08-30 | 23.72 | 26.00 | 20.96 | 25.40 | 291208手 | 69281万 | 1.54 | 6.45% |
| 2013-07-31 | 24.60 | 26.58 | 22.61 | 23.86 | 222716手 | 55435万 | 0.06 | 0.25% |
| 2013-06-26 | 25.40 | 26.55 | 22.83 | 23.80 | 352140手 | 88190万 | -1.49 | -5.89% |
| 2013-05-31 | 20.40 | 25.29 | 18.75 | 25.29 | 377883手 | 80766万 | 4.99 | 24.58% |
| 2013-04-26 | 17.51 | 20.68 | 17.27 | 20.30 | 470782手 | 89736万 | 2.63 | 14.88% |
| 2013-03-29 | 15.49 | 18.39 | 14.10 | 17.67 | 466285手 | 75080万 | 2.26 | 14.67% |
| 2013-02-28 | 15.53 | 15.77 | 14.70 | 15.41 | 184835手 | 28189万 | -0.15 | -0.96% |
| 2013-01-31 | 14.19 | 16.81 | 13.60 | 15.56 | 361982手 | 55982万 | 1.40 | 9.89% |
| 2012-12-31 | 11.53 | 14.38 | 10.92 | 14.16 | 283381手 | 35996万 | 2.56 | 22.07% |
| 2012-11-30 | 14.11 | 14.38 | 11.55 | 11.60 | 220307手 | 28415万 | -2.57 | -18.14% |
| 2012-10-31 | 12.90 | 14.67 | 12.90 | 14.17 | 144498手 | 20027万 | 1.27 | 9.85% |
| 2012-09-28 | 13.28 | 14.15 | 12.41 | 12.90 | 131462手 | 17493万 | -0.25 | -1.90% |
| 2012-08-31 | 15.10 | 16.30 | 12.76 | 13.15 | 187978手 | 27813万 | -1.99 | -13.14% |
| 2012-07-31 | 18.40 | 18.40 | 15.14 | 15.14 | 165699手 | 28064万 | -2.56 | -14.46% |
| 2012-06-29 | 14.28 | 18.42 | 13.76 | 17.70 | 256961手 | 42591万 | 3.77 | 27.06% |
| 2012-05-31 | 12.70 | 14.80 | 12.07 | 13.93 | 342045手 | 46228万 | 0.56 | 4.19% |
| 2012-04-27 | 15.10 | 17.26 | 12.89 | 13.37 | 496270手 | 76017万 | -1.72 | -11.40% |
| 2012-03-30 | 16.98 | 20.68 | 14.58 | 15.09 | 840058手 | 149628万 | -1.95 | -11.44% |
| 2012-02-29 | 14.00 | 17.97 | 13.83 | 17.04 | 424173手 | 66621万 | 2.94 | 20.85% |
| 2012-01-31 | 13.95 | 15.70 | 13.25 | 14.10 | 92565手 | 13320万 | 0.12 | 0.86% |
| 2011-12-30 | 16.38 | 16.69 | 13.18 | 13.98 | 121487手 | 17863万 | -2.07 | -12.90% |
2319.12 (1.00%)
19664.10 -1.06%
