| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-05 | 2.25 | 2.31 | 2.18 | 2.25 | 1372718手 | 30651万 | 0.02 | 0.90% |
| 2021-02-26 | 2.35 | 2.35 | 1.84 | 2.23 | 4924834手 | 103988万 | -0.12 | -5.11% |
| 2021-01-29 | 2.40 | 2.41 | 2.06 | 2.35 | 5857682手 | 130717万 | -0.05 | -2.08% |
| 2020-12-31 | 2.78 | 2.87 | 2.34 | 2.40 | 3541894手 | 90918万 | -0.26 | -9.77% |
| 2020-11-30 | 2.55 | 2.86 | 2.45 | 2.66 | 4492493手 | 120615万 | 0.12 | 4.72% |
| 2020-10-30 | 2.81 | 2.89 | 2.53 | 2.54 | 2342482手 | 64619万 | -0.25 | -8.96% |
| 2020-09-30 | 2.86 | 3.06 | 2.73 | 2.79 | 5938149手 | 170544万 | -0.09 | -3.12% |
| 2020-08-31 | 3.08 | 3.15 | 2.81 | 2.88 | 6568503手 | 196374万 | -0.19 | -6.19% |
| 2020-07-31 | 2.99 | 3.68 | 2.82 | 3.07 | 13542673手 | 435924万 | 0.09 | 3.02% |
| 2020-06-30 | 3.08 | 3.26 | 2.93 | 2.98 | 5125260手 | 156655万 | -0.10 | -3.25% |
| 2020-05-29 | 2.72 | 3.22 | 2.69 | 3.08 | 6229578手 | 184922万 | 0.34 | 12.41% |
| 2020-04-30 | 2.88 | 2.98 | 2.64 | 2.74 | 3401307手 | 96968万 | -0.16 | -5.52% |
| 2020-03-31 | 3.42 | 3.65 | 2.87 | 2.90 | 6158408手 | 200867万 | -0.40 | -12.12% |
| 2020-02-28 | 3.11 | 3.69 | 2.82 | 3.30 | 7082571手 | 236317万 | -0.16 | -4.62% |
| 2020-01-23 | 3.83 | 3.88 | 3.44 | 3.46 | 2720228手 | 100787万 | -0.34 | -8.95% |
| 2019-12-31 | 3.42 | 3.84 | 3.42 | 3.80 | 3788060手 | 138452万 | 0.38 | 11.11% |
| 2019-11-29 | 3.50 | 3.62 | 3.37 | 3.42 | 2881110手 | 100642万 | -0.09 | -2.56% |
| 2019-10-31 | 3.58 | 4.06 | 3.51 | 3.51 | 3866837手 | 145681万 | -0.07 | -1.96% |
| 2019-09-30 | 3.56 | 3.96 | 3.56 | 3.58 | 3824633手 | 144327万 | 0.06 | 1.71% |
| 2019-08-30 | 3.73 | 3.77 | 3.32 | 3.52 | 4205036手 | 148101万 | -0.23 | -6.13% |
| 2019-07-31 | 4.01 | 4.07 | 3.70 | 3.75 | 3995898手 | 155946万 | -0.17 | -4.34% |
| 2019-06-28 | 3.84 | 4.09 | 3.77 | 3.92 | 3899065手 | 152839万 | 0.06 | 1.55% |
| 2019-05-31 | 4.26 | 4.27 | 3.82 | 3.86 | 5321866手 | 215113万 | -0.53 | -12.07% |
| 2019-04-30 | 4.68 | 5.18 | 4.29 | 4.39 | 11270493手 | 546487万 | -0.26 | -5.59% |
| 2019-03-29 | 4.55 | 5.07 | 4.43 | 4.65 | 13334954手 | 627047万 | 0.03 | 0.65% |
| 2019-02-28 | 3.39 | 4.90 | 3.37 | 4.62 | 10242908手 | 433923万 | 1.24 | 36.69% |
| 2019-01-31 | 3.62 | 3.97 | 3.36 | 3.38 | 3781166手 | 139006万 | -0.22 | -6.11% |
| 2018-12-28 | 3.98 | 3.99 | 3.59 | 3.60 | 3084855手 | 118019万 | -0.23 | -6.00% |
| 2018-11-30 | 3.99 | 4.33 | 3.76 | 3.83 | 6967730手 | 283857万 | -0.15 | -3.77% |
| 2018-10-31 | 3.88 | 4.10 | 3.44 | 3.98 | 4749686手 | 181092万 | 0.07 | 1.79% |
| 2018-09-28 | 3.54 | 4.07 | 3.49 | 3.91 | 3919037手 | 146453万 | 0.36 | 10.14% |
| 2018-08-31 | 4.24 | 4.26 | 3.38 | 3.55 | 4633497手 | 169868万 | -0.69 | -16.27% |
| 2018-07-31 | 5.26 | 5.26 | 4.13 | 4.24 | 5291979手 | 234504万 | -1.60 | -27.40% |
| 2018-01-16 | 5.78 | 6.18 | 5.73 | 5.84 | 2064516手 | 122999万 | 0.08 | 1.39% |
| 2017-12-29 | 5.89 | 5.95 | 5.42 | 5.76 | 3361281手 | 191508万 | -0.12 | -2.04% |
| 2017-11-30 | 6.38 | 6.57 | 5.86 | 5.88 | 3427936手 | 214013万 | -0.50 | -7.84% |
| 2017-10-31 | 6.71 | 6.76 | 6.34 | 6.38 | 2080300手 | 136011万 | -0.24 | -3.62% |
| 2017-09-29 | 6.98 | 7.05 | 6.55 | 6.62 | 2513939手 | 172877万 | -0.37 | -5.29% |
| 2017-08-31 | 6.99 | 7.16 | 6.70 | 6.99 | 4000692手 | 277429万 | 0.00 | 0.00% |
| 2017-07-31 | 6.75 | 7.34 | 6.50 | 6.99 | 5094813手 | 354496万 | 0.26 | 3.86% |
| 2017-06-30 | 6.42 | 6.80 | 6.22 | 6.73 | 3261923手 | 212747万 | 0.27 | 4.18% |
| 2017-05-31 | 6.91 | 7.11 | 6.12 | 6.46 | 4446022手 | 293357万 | -0.51 | -7.32% |
| 2017-04-28 | 7.13 | 8.47 | 6.68 | 6.97 | 11187963手 | 838452万 | -0.16 | -2.24% |
| 2017-03-31 | 7.14 | 7.45 | 7.01 | 7.13 | 4056609手 | 292797万 | -0.01 | -0.14% |
| 2017-02-28 | 6.96 | 7.44 | 6.89 | 7.14 | 3476900手 | 248877万 | 0.19 | 2.73% |
| 2017-01-26 | 7.16 | 7.29 | 6.60 | 6.95 | 2899343手 | 204081万 | -0.20 | -2.80% |
| 2016-12-30 | 7.90 | 8.45 | 7.13 | 7.15 | 3041020手 | 233660万 | -0.03 | -0.42% |
| 2016-09-22 | 7.33 | 7.35 | 7.04 | 7.18 | 3106491手 | 223838万 | -0.12 | -1.64% |
| 2016-08-31 | 7.50 | 8.38 | 7.28 | 7.30 | 12786321手 | 984172万 | 0.48 | 7.04% |
| 2016-01-29 | 9.00 | 9.09 | 6.30 | 6.82 | 5137053手 | 374689万 | -2.20 | -24.39% |
| 2015-12-31 | 9.00 | 9.58 | 8.41 | 9.02 | 7870838手 | 707040万 | 0.07 | 0.78% |
| 2015-11-30 | 8.69 | 9.77 | 8.33 | 8.95 | 9219163手 | 855924万 | 1.05 | 13.29% |
| 2015-10-30 | 6.88 | 8.20 | 6.86 | 7.90 | 9600770手 | 743170万 | 1.07 | 15.67% |
| 2015-09-30 | 7.51 | 8.10 | 6.29 | 6.83 | 10681780手 | 766057万 | -0.86 | -11.18% |
| 2015-08-31 | 8.68 | 9.93 | 6.86 | 7.69 | 17567176手 | 1483993万 | -0.87 | -10.16% |
| 2015-07-31 | 9.46 | 9.75 | 7.21 | 8.56 | 12260172手 | 1061000万 | -0.90 | -9.51% |
| 2015-06-30 | 26.58 | 28.49 | 8.02 | 9.46 | 16667495手 | 2264407万 | -16.54 | -63.62% |
| 2015-05-29 | 21.25 | 27.00 | 18.50 | 26.00 | 4391338手 | 1000622万 | 4.88 | 23.92% |
| 2015-04-30 | 14.50 | 22.32 | 14.50 | 20.40 | 3345675手 | 699376万 | 7.22 | 54.78% |
| 2015-01-16 | 13.67 | 13.77 | 12.50 | 13.18 | 1267388手 | 166676万 | -0.49 | -3.58% |
| 2014-12-31 | 12.52 | 15.58 | 12.18 | 13.67 | 6320696手 | 892321万 | 1.03 | 8.15% |
| 2014-11-28 | 12.65 | 13.29 | 12.35 | 12.64 | 848572手 | 108134万 | 2.36 | 22.96% |
| 2014-09-30 | 8.60 | 10.50 | 8.55 | 10.28 | 1835119手 | 169260万 | 1.40 | 15.77% |
| 2014-08-22 | 8.10 | 9.06 | 7.96 | 8.88 | 2190641手 | 183712万 | 0.75 | 9.22% |
| 2014-07-31 | 7.70 | 8.27 | 7.65 | 8.13 | 1000902手 | 79899万 | 0.45 | 5.86% |
| 2014-06-30 | 7.97 | 7.99 | 7.40 | 7.68 | 458716手 | 35429万 | -0.44 | -5.54% |
| 2014-05-30 | 8.08 | 8.18 | 7.35 | 7.95 | 681462手 | 53354万 | 0.01 | 0.13% |
| 2014-04-30 | 8.13 | 8.74 | 7.30 | 7.94 | 1399685手 | 117504万 | -0.26 | -3.17% |
| 2014-03-31 | 8.28 | 8.79 | 7.82 | 8.20 | 1966854手 | 165355万 | -0.08 | -0.97% |
| 2014-02-28 | 8.33 | 9.63 | 8.02 | 8.28 | 2669773手 | 238600万 | -0.05 | -0.60% |
| 2014-01-30 | 7.91 | 8.88 | 7.14 | 8.33 | 2789009手 | 229776万 | 0.42 | 5.31% |
| 2013-12-31 | 8.10 | 8.44 | 7.09 | 7.91 | 2650823手 | 209920万 | -0.41 | -4.93% |
| 2013-11-29 | 7.45 | 8.45 | 6.89 | 8.32 | 3121528手 | 240576万 | 0.83 | 11.08% |
| 2013-10-31 | 8.03 | 9.48 | 7.22 | 7.49 | 3881536手 | 330509万 | -0.54 | -6.72% |
| 2013-09-30 | 8.03 | 8.03 | 8.03 | 8.03 | 5895手 | 473万 | 0.73 | 10.00% |
| 2013-08-16 | 6.40 | 7.80 | 6.40 | 7.30 | 1648118手 | 117335万 | 0.86 | 13.35% |
| 2013-07-31 | 6.28 | 7.66 | 5.96 | 6.44 | 4179345手 | 290981万 | 0.25 | 4.04% |
| 2013-06-28 | 7.51 | 7.64 | 5.41 | 6.19 | 1187422手 | 77823万 | -1.31 | -17.47% |
| 2013-05-31 | 6.76 | 7.93 | 6.75 | 7.50 | 1446626手 | 108120万 | 0.62 | 9.01% |
| 2013-04-26 | 7.10 | 7.38 | 6.54 | 6.88 | 824312手 | 57558万 | -0.23 | -3.23% |
| 2013-03-29 | 7.94 | 8.06 | 6.97 | 7.11 | 1392447手 | 103106万 | -0.84 | -10.57% |
| 2013-02-28 | 7.49 | 8.79 | 7.40 | 7.95 | 1548598手 | 125401万 | 0.46 | 6.14% |
| 2013-01-31 | 6.66 | 8.02 | 6.26 | 7.49 | 2918577手 | 205920万 | 0.92 | 14.00% |
| 2012-12-31 | 5.50 | 6.64 | 5.30 | 6.57 | 1685677手 | 104500万 | 1.04 | 18.81% |
| 2012-11-30 | 6.30 | 6.89 | 5.38 | 5.53 | 1618311手 | 102273万 | -0.82 | -12.91% |
| 2012-10-31 | 5.84 | 6.75 | 5.83 | 6.35 | 1296870手 | 81774万 | 0.51 | 8.73% |
| 2012-09-28 | 6.11 | 6.68 | 5.55 | 5.84 | 810755手 | 50142万 | -0.28 | -4.58% |
| 2012-08-31 | 6.27 | 6.95 | 6.01 | 6.12 | 967835手 | 63349万 | -0.08 | -1.29% |
| 2012-07-31 | 7.68 | 7.80 | 5.80 | 6.20 | 1434338手 | 95659万 | -1.44 | -18.85% |
| 2012-06-29 | 8.12 | 8.37 | 7.43 | 7.64 | 1216149手 | 96624万 | -0.31 | -3.90% |
| 2012-05-31 | 11.54 | 11.66 | 7.66 | 7.95 | 1599035手 | 162472万 | -3.42 | -30.08% |
| 2012-04-27 | 9.43 | 12.50 | 9.26 | 11.37 | 2797795手 | 317084万 | 2.12 | 22.92% |
| 2012-03-30 | 10.59 | 12.35 | 9.14 | 9.25 | 2142510手 | 233936万 | -1.34 | -12.65% |
| 2012-02-29 | 8.92 | 11.16 | 8.80 | 10.59 | 1388388手 | 137617万 | 1.68 | 18.86% |
| 2012-01-31 | 8.70 | 9.77 | 7.93 | 8.91 | 857131手 | 76818万 | 0.28 | 3.24% |
| 2011-12-30 | 13.90 | 14.99 | 8.01 | 8.63 | 1335126手 | 147107万 | -5.39 | -38.45% |
| 2011-10-31 | 12.50 | 14.20 | 11.32 | 14.02 | 919216手 | 120324万 | 1.70 | 13.80% |
| 2011-09-30 | 13.77 | 14.99 | 12.06 | 12.32 | 1206429手 | 168981万 | -1.53 | -11.05% |
| 2011-08-31 | 13.56 | 14.50 | 11.89 | 13.85 | 1149269手 | 156024万 | 0.31 | 2.29% |
| 2011-07-29 | 13.64 | 14.98 | 13.48 | 13.54 | 815212手 | 115426万 | 0.12 | 0.89% |
| 2011-06-30 | 12.85 | 13.73 | 12.41 | 13.42 | 336991手 | 44000万 | 0.57 | 4.44% |
| 2011-05-31 | 13.33 | 15.07 | 12.47 | 12.85 | 674965手 | 94600万 | -0.44 | -3.31% |
| 2011-04-29 | 13.47 | 14.75 | 12.65 | 13.29 | 589818手 | 81221万 | -0.18 | -1.34% |
| 2011-03-31 | 13.40 | 15.09 | 13.06 | 13.47 | 851311手 | 120647万 | 0.08 | 0.60% |
2319.12 (1.00%)
19664.10 -1.06%
