| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-22 | 7.69 | 9.33 | 7.14 | 9.13 | 7894832手 | 655785万 | 1.43 | 18.57% |
| 2021-08-31 | 6.33 | 7.74 | 6.18 | 7.70 | 4811181手 | 334470万 | 1.36 | 21.45% |
| 2021-07-30 | 8.13 | 8.46 | 6.23 | 6.34 | 8590907手 | 631871万 | -1.82 | -22.30% |
| 2021-06-30 | 7.62 | 8.29 | 6.91 | 8.16 | 8404049手 | 639674万 | 0.56 | 7.37% |
| 2021-05-31 | 6.28 | 8.22 | 6.26 | 7.60 | 9481347手 | 717523万 | 1.35 | 21.60% |
| 2021-04-30 | 5.76 | 6.49 | 5.62 | 6.25 | 4605805手 | 286271万 | 0.49 | 8.51% |
| 2021-03-31 | 6.06 | 6.29 | 5.47 | 5.76 | 4877112手 | 290334万 | -0.26 | -4.32% |
| 2021-02-26 | 5.31 | 6.55 | 4.80 | 6.02 | 4426951手 | 254939万 | 0.62 | 11.48% |
| 2021-01-29 | 5.50 | 6.06 | 5.32 | 5.40 | 3657467手 | 206676万 | -0.12 | -2.17% |
| 2020-12-31 | 5.80 | 5.82 | 5.28 | 5.52 | 2777774手 | 154551万 | -0.28 | -4.83% |
| 2020-11-30 | 5.00 | 6.30 | 4.97 | 5.80 | 4155315手 | 238864万 | 0.82 | 16.47% |
| 2020-10-30 | 4.87 | 5.23 | 4.86 | 4.98 | 1459674手 | 74257万 | 0.18 | 3.75% |
| 2020-09-30 | 5.16 | 5.17 | 4.78 | 4.80 | 1850934手 | 91681万 | -0.36 | -6.98% |
| 2020-08-31 | 5.19 | 6.06 | 5.06 | 5.16 | 5285577手 | 287293万 | 0.00 | 0.00% |
| 2020-07-31 | 4.53 | 5.23 | 4.51 | 5.16 | 4587918手 | 229882万 | 0.64 | 14.16% |
| 2020-06-30 | 4.55 | 4.82 | 4.49 | 4.52 | 1297008手 | 60174万 | -0.03 | -0.66% |
| 2020-05-29 | 4.85 | 5.13 | 4.51 | 4.55 | 1244261手 | 60144万 | -0.31 | -6.38% |
| 2020-04-30 | 5.61 | 5.85 | 4.72 | 4.86 | 4155925手 | 218757万 | -0.77 | -13.68% |
| 2020-03-31 | 6.07 | 6.78 | 5.39 | 5.63 | 5909112手 | 359413万 | -0.35 | -5.85% |
| 2020-02-28 | 5.25 | 6.34 | 5.05 | 5.98 | 3685746手 | 210364万 | 0.15 | 2.57% |
| 2020-01-23 | 6.11 | 6.48 | 5.81 | 5.83 | 2198544手 | 135949万 | -0.26 | -4.27% |
| 2019-12-31 | 5.77 | 6.10 | 5.73 | 6.09 | 1843775手 | 109682万 | 0.32 | 5.55% |
| 2019-11-29 | 5.74 | 5.97 | 5.67 | 5.77 | 1355824手 | 78759万 | 0.04 | 0.70% |
| 2019-10-31 | 5.72 | 5.95 | 5.70 | 5.73 | 1035183手 | 60457万 | -0.01 | -0.17% |
| 2019-09-30 | 5.72 | 6.24 | 5.69 | 5.74 | 2324081手 | 137914万 | 0.03 | 0.53% |
| 2019-08-30 | 6.30 | 6.38 | 5.63 | 5.71 | 2189740手 | 128626万 | -0.61 | -9.65% |
| 2019-07-31 | 6.50 | 6.65 | 6.29 | 6.32 | 1582983手 | 102294万 | -0.08 | -1.25% |
| 2019-06-28 | 6.65 | 6.82 | 6.29 | 6.40 | 1770942手 | 115591万 | -0.25 | -3.76% |
| 2019-05-31 | 7.01 | 7.05 | 6.42 | 6.65 | 2397957手 | 162782万 | -0.53 | -7.38% |
| 2019-04-30 | 7.05 | 8.20 | 6.95 | 7.18 | 6925093手 | 524235万 | 0.16 | 2.28% |
| 2019-03-29 | 6.71 | 7.43 | 6.61 | 7.02 | 5079661手 | 357685万 | 0.33 | 4.93% |
| 2019-02-28 | 5.77 | 6.87 | 5.77 | 6.69 | 2865779手 | 183296万 | 0.94 | 16.35% |
| 2019-01-31 | 5.94 | 6.12 | 5.68 | 5.75 | 2119546手 | 125135万 | -0.19 | -3.20% |
| 2018-12-28 | 6.27 | 6.35 | 5.87 | 5.94 | 1282270手 | 78860万 | -0.22 | -3.57% |
| 2018-11-30 | 6.15 | 6.69 | 6.04 | 6.16 | 2749240手 | 174751万 | 0.03 | 0.49% |
| 2018-10-31 | 7.05 | 7.24 | 5.93 | 6.13 | 2252373手 | 144001万 | -1.05 | -14.62% |
| 2018-09-28 | 6.84 | 7.24 | 6.59 | 7.18 | 1636612手 | 113236万 | 0.34 | 4.97% |
| 2018-08-31 | 7.22 | 7.58 | 6.68 | 6.84 | 3093482手 | 223771万 | -0.39 | -5.39% |
| 2018-07-31 | 6.89 | 7.27 | 6.18 | 7.23 | 2627187手 | 180261万 | 0.34 | 4.93% |
| 2018-06-29 | 7.64 | 7.86 | 6.59 | 6.89 | 1981399手 | 143915万 | -0.76 | -9.94% |
| 2018-05-31 | 7.61 | 8.49 | 7.53 | 7.65 | 3655237手 | 293260万 | 0.05 | 0.66% |
| 2018-04-27 | 9.03 | 9.21 | 7.47 | 7.60 | 3367662手 | 279066万 | -1.44 | -15.93% |
| 2018-03-30 | 9.52 | 9.84 | 8.79 | 9.04 | 3219661手 | 303583万 | -0.57 | -5.93% |
| 2018-02-28 | 10.58 | 10.70 | 9.00 | 9.61 | 2566362手 | 253317万 | -1.02 | -9.60% |
| 2018-01-31 | 9.58 | 11.16 | 9.54 | 10.63 | 8023433手 | 849439万 | 1.10 | 11.54% |
| 2017-12-29 | 10.15 | 10.21 | 9.10 | 9.53 | 2671493手 | 256075万 | -0.63 | -6.20% |
| 2017-11-30 | 10.57 | 10.79 | 9.65 | 10.16 | 3737261手 | 384848万 | -0.43 | -4.06% |
| 2017-10-31 | 10.98 | 11.17 | 10.01 | 10.59 | 2635278手 | 280108万 | -0.37 | -3.38% |
| 2017-09-29 | 11.85 | 12.18 | 10.84 | 10.96 | 5213281手 | 608857万 | -0.76 | -6.49% |
| 2017-08-31 | 12.83 | 13.05 | 11.14 | 11.72 | 7861371手 | 929154万 | -1.10 | -8.58% |
| 2017-07-31 | 10.04 | 13.14 | 10.04 | 12.82 | 12827411手 | 1513800万 | 2.81 | 28.07% |
| 2017-06-30 | 9.87 | 10.45 | 9.50 | 10.01 | 3571621手 | 358470万 | 0.09 | 0.91% |
| 2017-05-31 | 10.72 | 11.05 | 9.50 | 9.92 | 3703854手 | 379381万 | -0.75 | -7.03% |
| 2017-04-28 | 11.90 | 12.65 | 9.94 | 10.67 | 5822076手 | 656958万 | -1.30 | -10.86% |
| 2017-03-31 | 13.91 | 14.15 | 11.47 | 11.97 | 9554757手 | 1196384万 | -2.00 | -14.32% |
| 2017-02-28 | 12.93 | 15.06 | 12.60 | 13.97 | 6206023手 | 865804万 | 1.08 | 8.38% |
| 2017-01-26 | 11.88 | 13.48 | 11.39 | 12.89 | 7748414手 | 970524万 | 0.99 | 8.32% |
| 2016-12-30 | 9.83 | 12.13 | 9.36 | 11.90 | 11712903手 | 1253046万 | 2.35 | 24.61% |
| 2016-11-30 | 8.68 | 9.96 | 8.61 | 9.55 | 5445895手 | 507265万 | 0.67 | 7.54% |
| 2016-10-28 | 8.90 | 9.21 | 8.75 | 8.88 | 3385144手 | 303478万 | 0.04 | 0.45% |
| 2016-09-30 | 8.90 | 8.91 | 8.19 | 8.84 | 2868004手 | 246703万 | -0.07 | -0.79% |
| 2016-08-31 | 9.05 | 9.58 | 8.82 | 8.91 | 3729699手 | 342237万 | -0.19 | -2.09% |
| 2016-07-29 | 9.28 | 10.52 | 8.69 | 9.10 | 7222173手 | 690000万 | -0.20 | -2.15% |
| 2016-06-30 | 8.77 | 9.79 | 8.34 | 9.30 | 6756878手 | 617885万 | 0.53 | 6.04% |
| 2016-05-31 | 8.38 | 8.92 | 7.78 | 8.77 | 4982186手 | 421523万 | 0.37 | 4.41% |
| 2016-04-29 | 7.87 | 9.25 | 7.70 | 8.40 | 6866298手 | 586463万 | 0.63 | 8.11% |
| 2016-03-31 | 5.84 | 7.95 | 5.60 | 7.77 | 5300075手 | 360344万 | 1.88 | 31.92% |
| 2016-02-29 | 5.39 | 6.68 | 5.26 | 5.89 | 2893317手 | 173073万 | 0.52 | 9.68% |
| 2016-01-29 | 7.98 | 8.03 | 5.15 | 5.37 | 3784721手 | 230994万 | -2.64 | -32.96% |
| 2015-12-31 | 7.50 | 8.34 | 7.45 | 8.01 | 2720909手 | 216393万 | 0.47 | 6.23% |
| 2015-11-30 | 7.44 | 8.52 | 7.30 | 7.54 | 3750895手 | 300052万 | -0.08 | -1.05% |
| 2015-10-30 | 6.69 | 7.81 | 6.68 | 7.62 | 3123220手 | 231513万 | 0.93 | 13.90% |
| 2015-09-30 | 7.07 | 7.10 | 5.87 | 6.69 | 3642345手 | 238569万 | -0.42 | -5.91% |
| 2015-08-31 | 8.04 | 9.78 | 6.58 | 7.11 | 5060885手 | 418115万 | -0.90 | -11.24% |
| 2015-07-31 | 10.20 | 10.34 | 7.19 | 8.01 | 7829854手 | 664553万 | -2.28 | -22.16% |
| 2015-06-30 | 12.22 | 14.30 | 9.69 | 10.29 | 6928883手 | 870759万 | -1.91 | -15.66% |
| 2015-05-29 | 10.85 | 14.19 | 9.52 | 12.20 | 4954933手 | 558634万 | 2.01 | 18.58% |
| 2015-04-30 | 10.05 | 11.83 | 9.75 | 10.82 | 7959072手 | 850368万 | 0.81 | 8.09% |
| 2015-03-31 | 9.18 | 10.31 | 8.80 | 10.01 | 7424415手 | 716099万 | 0.82 | 8.94% |
| 2015-02-27 | 10.61 | 12.18 | 8.20 | 9.17 | 3506938手 | 333475万 | -1.75 | -15.98% |
| 2015-01-29 | 9.79 | 11.61 | 9.29 | 10.95 | 2427957手 | 250998万 | 1.10 | 11.17% |
| 2014-12-31 | 10.23 | 13.19 | 9.21 | 9.85 | 3982190手 | 444661万 | -0.36 | -3.53% |
| 2014-11-28 | 9.12 | 10.80 | 8.45 | 10.21 | 1784540手 | 171399万 | 0.80 | 8.50% |
| 2014-10-30 | 8.04 | 9.63 | 7.10 | 9.41 | 3128324手 | 265215万 | -0.19 | -2.36% |
| 2014-09-30 | 6.88 | 8.25 | 6.88 | 8.04 | 3885403手 | 285088万 | 0.97 | 13.72% |
| 2014-08-22 | 6.50 | 8.08 | 6.35 | 7.07 | 13782097手 | 984166万 | 0.90 | 14.59% |
| 2014-07-31 | 4.17 | 6.17 | 4.09 | 6.17 | 2855307手 | 137816万 | 2.04 | 49.40% |
| 2014-06-30 | 4.16 | 4.43 | 3.94 | 4.13 | 1138946手 | 47949万 | -0.17 | -4.07% |
| 2014-05-30 | 4.00 | 4.24 | 3.96 | 4.18 | 784941手 | 31991万 | 0.18 | 4.50% |
| 2014-04-30 | 4.41 | 4.73 | 3.94 | 4.00 | 1920354手 | 85134万 | -0.40 | -9.09% |
| 2014-03-31 | 4.73 | 4.99 | 4.38 | 4.40 | 2249422手 | 104524万 | -0.33 | -6.98% |
| 2014-02-28 | 4.24 | 5.10 | 4.14 | 4.73 | 3421660手 | 160236万 | 0.48 | 11.29% |
| 2014-01-30 | 4.99 | 5.06 | 4.06 | 4.25 | 1584962手 | 71632万 | -0.74 | -14.83% |
| 2013-12-31 | 5.39 | 5.69 | 4.85 | 4.99 | 2947544手 | 155316万 | -0.51 | -9.27% |
| 2013-11-29 | 4.90 | 5.76 | 4.73 | 5.50 | 5431276手 | 286279万 | 0.43 | 8.48% |
| 2013-10-31 | 4.64 | 5.45 | 4.54 | 5.07 | 2564100手 | 126180万 | 0.43 | 9.27% |
| 2013-09-30 | 4.59 | 5.17 | 4.57 | 4.64 | 2058168手 | 99468万 | 0.07 | 1.53% |
| 2013-08-30 | 4.55 | 5.03 | 4.45 | 4.57 | 2022812手 | 95363万 | 0.08 | 1.78% |
| 2013-07-31 | 4.53 | 4.79 | 4.36 | 4.49 | 1489248手 | 68127万 | -0.04 | -0.88% |
| 2013-06-28 | 5.82 | 5.88 | 4.37 | 4.53 | 1083195手 | 55758万 | -1.32 | -22.56% |
| 2013-05-31 | 5.39 | 6.04 | 5.32 | 5.85 | 1945876手 | 110934万 | 0.46 | 8.53% |
| 2013-04-26 | 6.48 | 6.61 | 5.39 | 5.39 | 1845522手 | 109329万 | -1.07 | -16.56% |
| 2013-03-29 | 7.35 | 7.59 | 6.41 | 6.46 | 1981120手 | 139586万 | -0.89 | -12.11% |
| 2013-02-28 | 7.32 | 8.10 | 7.12 | 7.35 | 2235027手 | 170123万 | 0.01 | 0.14% |
| 2013-01-31 | 6.87 | 7.48 | 6.51 | 7.34 | 3324792手 | 233533万 | 0.53 | 7.78% |
| 2012-12-31 | 5.50 | 7.06 | 5.46 | 6.81 | 2503628手 | 163231万 | 1.32 | 24.04% |
| 2012-11-30 | 6.80 | 6.94 | 5.42 | 5.49 | 1324396手 | 80708万 | -1.31 | -19.27% |
| 2012-10-31 | 5.96 | 7.33 | 5.77 | 6.80 | 2744706手 | 183485万 | 0.84 | 14.09% |
| 2012-09-28 | 5.98 | 6.54 | 5.56 | 5.96 | 1358837手 | 82802万 | -0.04 | -0.67% |
| 2012-08-31 | 6.90 | 7.41 | 5.88 | 6.00 | 957382手 | 65577万 | -0.91 | -13.17% |
| 2012-07-31 | 8.15 | 8.19 | 6.78 | 6.91 | 1131088手 | 82637万 | -1.00 | -12.64% |
| 2012-06-25 | 8.74 | 8.94 | 7.89 | 7.91 | 701234手 | 58826万 | -0.86 | -9.81% |
| 2012-05-31 | 9.28 | 9.89 | 8.47 | 8.77 | 1686078手 | 156297万 | -0.45 | -4.88% |
| 2012-04-27 | 8.49 | 9.61 | 8.24 | 9.22 | 1471504手 | 132546万 | 0.73 | 8.60% |
| 2012-03-30 | 9.35 | 10.68 | 8.41 | 8.49 | 3267593手 | 326292万 | -0.86 | -9.20% |
| 2012-02-29 | 8.76 | 9.65 | 8.52 | 9.35 | 2716850手 | 245138万 | 0.72 | 8.34% |
| 2012-01-31 | 7.70 | 8.97 | 7.15 | 8.63 | 1169616手 | 95888万 | 1.03 | 13.55% |
| 2011-12-30 | 11.06 | 11.14 | 7.30 | 7.60 | 1389189手 | 125770万 | -3.19 | -29.56% |
| 2011-11-30 | 10.42 | 11.27 | 10.08 | 10.79 | 2414827手 | 256214万 | 0.22 | 2.08% |
| 2011-10-31 | 9.05 | 10.66 | 8.76 | 10.57 | 1856934手 | 181473万 | 1.59 | 17.71% |
| 2011-09-30 | 10.41 | 10.58 | 8.93 | 8.98 | 1384474手 | 136302万 | -1.45 | -13.90% |
2319.12 (1.00%)
19664.10 -1.06%
