| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-07 | 4.15 | 4.23 | 4.13 | 4.21 | 208269手 | 8744万 | 0.07 | 1.69% |
| 2021-11-30 | 4.16 | 4.24 | 4.06 | 4.14 | 704164手 | 29294万 | -0.01 | -0.24% |
| 2021-10-29 | 4.36 | 4.46 | 4.07 | 4.15 | 686435手 | 29340万 | -0.19 | -4.38% |
| 2021-09-30 | 4.37 | 4.65 | 4.27 | 4.34 | 1351264手 | 60742万 | -0.02 | -0.46% |
| 2021-08-31 | 4.18 | 4.49 | 4.13 | 4.36 | 1287329手 | 55542万 | 0.17 | 4.06% |
| 2021-07-30 | 4.52 | 4.53 | 4.09 | 4.19 | 1152244手 | 50400万 | -0.35 | -7.71% |
| 2021-06-30 | 5.02 | 5.04 | 4.43 | 4.54 | 1654012手 | 76755万 | -0.45 | -9.02% |
| 2021-05-31 | 4.97 | 5.31 | 4.72 | 4.99 | 1641642手 | 81877万 | 0.05 | 1.01% |
| 2021-04-30 | 4.52 | 5.25 | 4.50 | 4.94 | 1911958手 | 94293万 | 0.41 | 9.05% |
| 2021-03-31 | 4.52 | 4.66 | 4.44 | 4.53 | 678605手 | 30996万 | -0.01 | -0.22% |
| 2021-02-26 | 4.40 | 4.72 | 4.25 | 4.54 | 361443手 | 16285万 | 0.11 | 2.48% |
| 2021-01-29 | 4.82 | 5.13 | 4.42 | 4.43 | 657296手 | 31857万 | -0.39 | -8.09% |
| 2020-12-31 | 5.38 | 5.43 | 4.74 | 4.82 | 610770手 | 30831万 | -0.59 | -10.91% |
| 2020-11-30 | 4.93 | 5.49 | 4.86 | 5.41 | 715173手 | 36880万 | 0.48 | 9.74% |
| 2020-10-30 | 5.44 | 5.60 | 4.90 | 4.93 | 394497手 | 20948万 | -0.44 | -8.19% |
| 2020-09-30 | 5.84 | 5.89 | 5.33 | 5.37 | 867444手 | 48353万 | -0.51 | -8.67% |
| 2020-08-31 | 6.69 | 7.04 | 5.64 | 5.88 | 1808969手 | 114120万 | -0.76 | -11.45% |
| 2020-07-31 | 5.54 | 7.48 | 5.43 | 6.64 | 7334112手 | 477630万 | 1.07 | 19.21% |
| 2020-06-30 | 4.98 | 6.62 | 4.90 | 5.57 | 4703878手 | 264318万 | 0.62 | 12.53% |
| 2020-05-29 | 4.46 | 5.01 | 4.42 | 4.95 | 1278072手 | 60061万 | 0.46 | 10.24% |
| 2020-04-30 | 4.94 | 5.04 | 4.30 | 4.49 | 1714998手 | 78730万 | -0.50 | -10.02% |
| 2020-03-31 | 4.30 | 5.20 | 4.30 | 4.99 | 3617571手 | 170744万 | 0.69 | 16.05% |
| 2020-02-28 | 4.32 | 4.72 | 4.13 | 4.30 | 1683674手 | 76281万 | -0.50 | -10.42% |
| 2020-01-23 | 4.96 | 5.61 | 4.77 | 4.80 | 2060022手 | 107319万 | -0.13 | -2.64% |
| 2019-12-31 | 4.34 | 5.34 | 4.31 | 4.93 | 3672349手 | 181062万 | 0.59 | 13.59% |
| 2019-11-29 | 4.41 | 4.50 | 4.22 | 4.34 | 316818手 | 13804万 | -0.07 | -1.59% |
| 2019-10-31 | 4.42 | 4.60 | 4.38 | 4.41 | 420342手 | 18839万 | -0.02 | -0.45% |
| 2019-09-30 | 4.48 | 4.73 | 4.40 | 4.43 | 812809手 | 37355万 | -0.06 | -1.34% |
| 2019-08-30 | 4.88 | 4.90 | 4.36 | 4.49 | 994749手 | 45318万 | -0.43 | -8.74% |
| 2019-07-31 | 5.25 | 5.30 | 4.72 | 4.92 | 651507手 | 32448万 | -0.27 | -5.20% |
| 2019-06-28 | 5.25 | 5.44 | 5.11 | 5.19 | 481191手 | 25232万 | -0.08 | -1.52% |
| 2019-05-31 | 5.40 | 5.64 | 5.02 | 5.27 | 797133手 | 42477万 | -0.20 | -3.66% |
| 2019-04-30 | 5.33 | 6.05 | 5.31 | 5.47 | 2226994手 | 128308万 | 0.16 | 3.01% |
| 2019-03-29 | 5.03 | 5.54 | 4.91 | 5.31 | 2520674手 | 132294万 | 0.26 | 5.15% |
| 2019-02-28 | 4.24 | 5.09 | 4.23 | 5.05 | 1294705手 | 60837万 | 0.85 | 20.24% |
| 2019-01-31 | 4.34 | 4.89 | 4.19 | 4.20 | 1542135手 | 69671万 | -0.13 | -3.00% |
| 2018-12-28 | 4.85 | 4.94 | 4.28 | 4.33 | 404723手 | 18681万 | -0.40 | -8.46% |
| 2018-11-30 | 4.54 | 5.04 | 4.53 | 4.73 | 824527手 | 39560万 | 0.19 | 4.18% |
| 2018-10-31 | 5.20 | 5.24 | 4.24 | 4.54 | 558275手 | 25665万 | -0.73 | -13.85% |
| 2018-09-28 | 5.17 | 5.32 | 4.94 | 5.27 | 516938手 | 26643万 | 0.07 | 1.35% |
| 2018-08-31 | 5.80 | 5.83 | 5.05 | 5.20 | 593105手 | 31908万 | -0.58 | -10.04% |
| 2018-07-31 | 5.75 | 6.05 | 5.40 | 5.78 | 850768手 | 48728万 | 0.03 | 0.52% |
| 2018-06-29 | 7.15 | 7.17 | 5.60 | 5.75 | 644843手 | 41705万 | -1.47 | -20.36% |
| 2018-05-31 | 6.96 | 7.27 | 6.76 | 7.22 | 642937手 | 45114万 | 0.26 | 3.74% |
| 2018-04-27 | 7.36 | 7.61 | 6.91 | 6.96 | 494826手 | 35900万 | -0.40 | -5.43% |
| 2018-03-30 | 7.77 | 7.99 | 7.10 | 7.36 | 701386手 | 53764万 | -0.41 | -5.28% |
| 2018-02-28 | 8.07 | 8.16 | 6.90 | 7.77 | 765170手 | 56852万 | -0.32 | -3.96% |
| 2018-01-31 | 7.89 | 8.18 | 7.78 | 8.09 | 1270778手 | 101603万 | 0.02 | 0.25% |
| 2017-12-29 | 8.08 | 8.62 | 7.74 | 8.07 | 1206921手 | 97947万 | 0.01 | 0.12% |
| 2017-11-30 | 8.80 | 8.84 | 8.00 | 8.06 | 1014564手 | 85541万 | -0.74 | -8.41% |
| 2017-10-31 | 9.61 | 9.65 | 8.69 | 8.80 | 1211314手 | 110180万 | -0.67 | -7.08% |
| 2017-09-29 | 8.66 | 9.73 | 8.56 | 9.47 | 2395117手 | 216478万 | 0.83 | 9.61% |
| 2017-08-31 | 8.54 | 8.79 | 8.22 | 8.64 | 1175635手 | 99988万 | 0.07 | 0.82% |
| 2017-07-31 | 8.26 | 8.83 | 8.03 | 8.57 | 1091224手 | 91959万 | 0.32 | 3.88% |
| 2017-06-30 | 8.07 | 8.29 | 7.84 | 8.25 | 827424手 | 67266万 | 0.18 | 2.23% |
| 2017-05-31 | 8.83 | 9.01 | 7.85 | 8.07 | 1297299手 | 109378万 | -0.82 | -9.22% |
| 2017-04-28 | 8.82 | 9.12 | 8.50 | 8.89 | 1323574手 | 117180万 | 0.10 | 1.14% |
| 2017-03-31 | 9.24 | 9.77 | 8.74 | 8.79 | 2327477手 | 215888万 | -0.45 | -4.87% |
| 2017-02-28 | 8.55 | 9.45 | 8.49 | 9.24 | 1835678手 | 166090万 | 0.69 | 8.07% |
| 2017-01-26 | 8.67 | 9.39 | 7.91 | 8.55 | 1606972手 | 140851万 | -0.08 | -0.93% |
| 2016-12-30 | 9.09 | 9.58 | 8.58 | 8.63 | 3826013手 | 348419万 | -0.45 | -4.96% |
| 2016-11-30 | 8.77 | 9.95 | 8.74 | 9.08 | 3027107手 | 279586万 | 0.33 | 3.77% |
| 2016-10-28 | 8.50 | 9.04 | 8.47 | 8.75 | 1353357手 | 118549万 | 0.28 | 3.31% |
| 2016-09-30 | 8.70 | 8.79 | 8.14 | 8.47 | 1320259手 | 112006万 | -0.28 | -3.20% |
| 2016-08-31 | 7.95 | 9.37 | 7.58 | 8.75 | 3318204手 | 284450万 | 0.80 | 10.06% |
| 2016-07-29 | 8.03 | 8.69 | 7.92 | 7.95 | 2374263手 | 196929万 | -0.14 | -1.73% |
| 2016-06-30 | 7.83 | 8.12 | 7.46 | 8.09 | 1634063手 | 127706万 | 0.26 | 3.32% |
| 2016-05-31 | 8.05 | 8.41 | 7.34 | 7.83 | 1426396手 | 111355万 | -0.21 | -2.61% |
| 2016-04-29 | 8.40 | 8.95 | 7.76 | 8.04 | 2285301手 | 191902万 | -0.53 | -6.18% |
| 2016-03-31 | 7.22 | 8.70 | 7.10 | 8.57 | 2698257手 | 214506万 | 1.42 | 19.86% |
| 2016-02-29 | 7.52 | 8.46 | 7.02 | 7.15 | 1915268手 | 152292万 | -0.43 | -5.67% |
| 2016-01-29 | 10.99 | 11.02 | 7.01 | 7.58 | 3506268手 | 300550万 | -3.35 | -30.65% |
| 2015-12-31 | 9.10 | 13.01 | 9.03 | 10.93 | 6848324手 | 759469万 | 1.81 | 19.85% |
| 2015-11-30 | 9.82 | 10.46 | 8.66 | 9.12 | 4400389手 | 440343万 | -0.87 | -8.71% |
| 2015-10-30 | 8.38 | 10.39 | 8.38 | 9.99 | 4191413手 | 399001万 | 1.63 | 19.50% |
| 2015-09-30 | 8.59 | 9.15 | 7.08 | 8.36 | 3660917手 | 305400万 | -0.24 | -2.79% |
| 2015-08-31 | 9.40 | 12.88 | 8.01 | 8.60 | 8417528手 | 876838万 | -0.91 | -9.57% |
| 2015-07-31 | 11.90 | 12.58 | 7.64 | 9.51 | 9254603手 | 908770万 | -2.74 | -22.37% |
| 2015-06-30 | 13.28 | 19.19 | 10.40 | 12.25 | 7314047手 | 1138313万 | -0.85 | -6.49% |
| 2015-05-29 | 11.30 | 14.48 | 10.31 | 13.10 | 4933749手 | 596324万 | 1.50 | 13.16% |
| 2015-04-30 | 10.40 | 12.72 | 10.39 | 11.40 | 6706669手 | 762770万 | 1.18 | 11.55% |
| 2015-03-31 | 8.27 | 10.87 | 8.15 | 10.22 | 8625167手 | 853009万 | 1.83 | 22.24% |
| 2015-02-27 | 8.00 | 8.35 | 7.65 | 8.23 | 1693272手 | 135043万 | -0.13 | -1.60% |
| 2015-01-29 | 8.21 | 9.05 | 7.35 | 8.12 | 2650267手 | 218519万 | -0.17 | -2.05% |
| 2014-12-31 | 6.82 | 8.70 | 6.75 | 8.29 | 3750680手 | 280361万 | 1.46 | 21.38% |
| 2014-11-28 | 6.63 | 7.00 | 6.38 | 6.83 | 1242731手 | 83912万 | 0.21 | 3.17% |
| 2014-10-30 | 7.16 | 7.16 | 6.00 | 6.62 | 1246547手 | 82872万 | -0.14 | -2.12% |
| 2014-09-30 | 6.16 | 6.68 | 6.12 | 6.62 | 1727867手 | 109959万 | 0.51 | 8.35% |
| 2014-08-22 | 5.80 | 6.14 | 5.67 | 6.11 | 1906185手 | 112143万 | 0.30 | 5.16% |
| 2014-07-31 | 5.19 | 5.86 | 5.18 | 5.81 | 1660230手 | 92181万 | 0.64 | 12.38% |
| 2014-06-30 | 5.59 | 5.62 | 5.14 | 5.17 | 507262手 | 27373万 | -0.29 | -5.19% |
| 2014-05-30 | 5.50 | 5.76 | 5.49 | 5.59 | 503485手 | 28199万 | 0.07 | 1.27% |
| 2014-04-30 | 5.77 | 5.91 | 5.40 | 5.52 | 1678072手 | 96441万 | -0.28 | -4.83% |
| 2014-03-31 | 5.56 | 5.92 | 5.44 | 5.80 | 2535409手 | 143812万 | 0.25 | 4.50% |
| 2014-02-28 | 5.58 | 6.18 | 5.41 | 5.55 | 1885736手 | 110704万 | -0.09 | -1.60% |
| 2014-01-30 | 6.25 | 6.26 | 5.35 | 5.64 | 1081236手 | 61914万 | -0.63 | -10.05% |
| 2013-12-31 | 6.05 | 6.70 | 5.91 | 6.27 | 2330570手 | 147400万 | 0.09 | 1.46% |
| 2013-11-29 | 6.02 | 6.37 | 5.66 | 6.18 | 1938383手 | 117965万 | 0.17 | 2.83% |
| 2013-10-31 | 6.37 | 7.30 | 5.82 | 6.01 | 4103014手 | 272232万 | -0.38 | -5.95% |
| 2013-09-30 | 5.65 | 6.66 | 5.49 | 6.39 | 4168323手 | 253893万 | 0.77 | 13.70% |
| 2013-08-30 | 5.09 | 5.73 | 5.06 | 5.62 | 2129242手 | 116832万 | 0.55 | 10.85% |
| 2013-07-31 | 5.18 | 5.47 | 4.90 | 5.07 | 1316516手 | 68515万 | -0.11 | -2.12% |
| 2013-06-28 | 6.66 | 6.74 | 4.82 | 5.18 | 1306340手 | 77357万 | -1.50 | -22.45% |
| 2013-05-31 | 5.97 | 6.90 | 5.90 | 6.68 | 3246481手 | 211259万 | 0.70 | 11.71% |
| 2013-04-26 | 5.99 | 6.32 | 5.87 | 5.98 | 1330690手 | 81186万 | 0.00 | 0.00% |
| 2013-03-29 | 7.23 | 7.29 | 5.92 | 5.98 | 2360267手 | 151881万 | -1.25 | -17.29% |
| 2013-02-28 | 7.26 | 7.67 | 7.06 | 7.23 | 1967423手 | 144196万 | -0.02 | -0.28% |
| 2013-01-31 | 7.06 | 8.08 | 6.91 | 7.25 | 3573991手 | 265586万 | 0.26 | 3.72% |
| 2012-12-31 | 5.43 | 7.07 | 5.15 | 6.99 | 2928417手 | 186448万 | 1.55 | 28.49% |
| 2012-11-30 | 6.67 | 6.86 | 5.30 | 5.44 | 1009863手 | 61375万 | -1.23 | -18.44% |
| 2012-10-31 | 7.41 | 7.70 | 6.63 | 6.67 | 1081931手 | 78029万 | -0.71 | -9.62% |
| 2012-09-28 | 7.08 | 7.92 | 7.03 | 7.38 | 951218手 | 70693万 | 0.26 | 3.65% |
| 2012-08-31 | 8.01 | 8.41 | 6.96 | 7.12 | 1062495手 | 84178万 | -0.91 | -11.33% |
| 2012-07-31 | 12.58 | 13.13 | 8.01 | 8.03 | 1051418手 | 97173万 | -4.52 | -36.02% |
| 2012-06-29 | 13.37 | 14.20 | 12.01 | 12.55 | 1014224手 | 135591万 | -0.79 | -5.92% |
| 2012-05-31 | 14.88 | 15.39 | 12.90 | 13.34 | 916543手 | 130542万 | -1.31 | -8.94% |
| 2012-04-27 | 14.37 | 15.45 | 14.28 | 14.65 | 744530手 | 110900万 | 0.30 | 2.09% |
| 2012-03-30 | 15.37 | 17.11 | 14.18 | 14.35 | 1518192手 | 238811万 | -1.03 | -6.70% |
| 2012-02-29 | 14.34 | 16.13 | 14.15 | 15.38 | 714728手 | 109227万 | 1.08 | 7.55% |
| 2012-01-31 | 14.26 | 15.12 | 12.96 | 14.30 | 554709手 | 78475万 | 0.17 | 1.20% |
| 2011-12-30 | 17.65 | 17.80 | 13.20 | 14.13 | 749924手 | 113668万 | -3.13 | -18.13% |
2319.12 (1.00%)
19664.10 -1.06%
