| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-08-11 | 5.46 | 5.64 | 5.32 | 5.32 | 2844829手 | 155887万 | -0.12 | -2.21% |
| 2020-07-31 | 4.95 | 5.98 | 4.90 | 5.44 | 11302400手 | 618381万 | 0.50 | 10.12% |
| 2020-06-30 | 4.83 | 5.05 | 4.77 | 4.94 | 3219954手 | 157691万 | 0.13 | 2.70% |
| 2020-05-29 | 4.85 | 5.15 | 4.73 | 4.81 | 2685791手 | 131921万 | -0.10 | -2.04% |
| 2020-04-30 | 4.81 | 5.33 | 4.63 | 4.91 | 6212443手 | 313122万 | 0.13 | 2.72% |
| 2020-03-31 | 4.61 | 5.15 | 4.41 | 4.78 | 5997565手 | 285020万 | 0.20 | 4.37% |
| 2020-02-28 | 4.46 | 4.94 | 4.42 | 4.58 | 5730883手 | 267202万 | -0.37 | -7.47% |
| 2020-01-23 | 5.25 | 5.60 | 4.92 | 4.95 | 4668282手 | 246319万 | -0.14 | -2.75% |
| 2019-12-31 | 4.73 | 5.14 | 4.53 | 5.09 | 3353932手 | 161464万 | 0.36 | 7.61% |
| 2019-11-29 | 4.80 | 4.99 | 4.65 | 4.73 | 2114697手 | 101141万 | -0.08 | -1.66% |
| 2019-10-31 | 4.74 | 4.99 | 4.70 | 4.81 | 1766729手 | 85659万 | 0.07 | 1.48% |
| 2019-09-30 | 4.61 | 5.28 | 4.58 | 4.74 | 3530026手 | 173450万 | 0.13 | 2.82% |
| 2019-08-30 | 5.30 | 5.33 | 4.57 | 4.61 | 2421986手 | 117717万 | -0.71 | -13.35% |
| 2019-07-31 | 5.47 | 5.78 | 5.22 | 5.32 | 3399269手 | 186472万 | -0.04 | -0.75% |
| 2019-06-28 | 5.40 | 5.51 | 5.13 | 5.36 | 2201629手 | 117322万 | -0.04 | -0.74% |
| 2019-05-31 | 5.83 | 5.84 | 5.29 | 5.40 | 3574973手 | 197201万 | -0.55 | -9.24% |
| 2019-04-30 | 6.65 | 7.77 | 5.87 | 5.95 | 12965903手 | 887773万 | -0.81 | -11.98% |
| 2019-03-29 | 6.84 | 7.20 | 6.54 | 6.76 | 9434360手 | 647698万 | -0.07 | -1.02% |
| 2019-02-28 | 5.69 | 7.04 | 5.67 | 6.83 | 5838513手 | 376259万 | 1.18 | 20.89% |
| 2019-01-31 | 5.62 | 6.07 | 5.50 | 5.65 | 2813434手 | 163894万 | 0.04 | 0.71% |
| 2018-12-28 | 6.02 | 6.34 | 5.55 | 5.61 | 2931966手 | 175878万 | -0.26 | -4.43% |
| 2018-11-30 | 5.64 | 6.49 | 5.64 | 5.87 | 5280427手 | 321835万 | 0.24 | 4.26% |
| 2018-10-31 | 6.35 | 6.35 | 5.36 | 5.63 | 3090296手 | 176482万 | -0.81 | -12.58% |
| 2018-09-28 | 6.64 | 6.73 | 6.07 | 6.44 | 3239879手 | 206289万 | -0.21 | -3.16% |
| 2018-08-31 | 12.66 | 12.86 | 6.60 | 6.65 | 4931973手 | 422188万 | -5.98 | -47.35% |
| 2018-07-31 | 12.98 | 13.14 | 11.26 | 12.63 | 3618017手 | 439888万 | -0.29 | -2.25% |
| 2018-06-29 | 13.98 | 14.37 | 11.93 | 12.92 | 2780712手 | 370698万 | -1.20 | -8.50% |
| 2018-05-31 | 14.59 | 15.56 | 13.80 | 14.12 | 3488087手 | 520154万 | -0.57 | -3.88% |
| 2018-04-27 | 17.36 | 17.38 | 14.29 | 14.69 | 3329571手 | 538756万 | -2.77 | -15.87% |
| 2018-03-30 | 17.88 | 19.21 | 16.00 | 17.46 | 5236821手 | 942454万 | -0.66 | -3.64% |
| 2018-02-28 | 18.32 | 19.54 | 16.11 | 18.12 | 6019479手 | 1088163万 | -0.17 | -0.93% |
| 2018-01-31 | 16.60 | 19.13 | 16.59 | 18.29 | 8802437手 | 1591392万 | 1.62 | 9.72% |
| 2017-12-29 | 17.70 | 17.77 | 15.72 | 16.67 | 3871652手 | 639562万 | -0.99 | -5.61% |
| 2017-11-30 | 17.85 | 18.20 | 15.91 | 17.66 | 5762352手 | 980233万 | -0.26 | -1.45% |
| 2017-10-31 | 20.01 | 20.10 | 17.39 | 17.92 | 4829844手 | 892185万 | -1.69 | -8.62% |
| 2017-09-29 | 16.38 | 19.99 | 16.13 | 19.61 | 8010648手 | 1436036万 | 3.31 | 20.31% |
| 2017-08-31 | 16.79 | 17.28 | 15.28 | 16.30 | 7909635手 | 1296335万 | -0.40 | -2.40% |
| 2017-07-31 | 13.02 | 16.78 | 12.79 | 16.70 | 10541574手 | 1588796万 | 3.80 | 29.46% |
| 2017-06-30 | 11.53 | 13.29 | 11.53 | 12.90 | 6461816手 | 798896万 | 1.35 | 11.69% |
| 2017-05-31 | 12.00 | 12.04 | 10.68 | 11.55 | 3394066手 | 385798万 | -0.38 | -3.19% |
| 2017-04-28 | 12.13 | 12.75 | 11.52 | 11.93 | 5245886手 | 647208万 | -0.19 | -1.57% |
| 2017-03-31 | 12.64 | 12.65 | 11.80 | 12.12 | 5073812手 | 618999万 | -0.47 | -3.73% |
| 2017-02-28 | 12.15 | 13.17 | 11.70 | 12.59 | 6636375手 | 825109万 | 0.59 | 4.92% |
| 2017-01-26 | 10.45 | 12.07 | 10.38 | 12.00 | 6228120手 | 698654万 | 1.64 | 15.83% |
| 2016-12-30 | 10.80 | 11.62 | 10.12 | 10.36 | 11092620手 | 1211637万 | -0.37 | -3.45% |
| 2016-11-30 | 9.40 | 11.50 | 9.11 | 10.73 | 6759004手 | 692451万 | 1.24 | 13.07% |
| 2016-10-28 | 9.19 | 9.97 | 9.04 | 9.49 | 3296992手 | 313804万 | 0.32 | 3.49% |
| 2016-09-30 | 8.88 | 9.21 | 8.51 | 9.17 | 3573541手 | 317222万 | 0.30 | 3.38% |
| 2016-08-31 | 9.02 | 9.50 | 8.69 | 8.87 | 6274875手 | 564770万 | -0.14 | -1.55% |
| 2016-07-29 | 8.05 | 9.20 | 7.89 | 9.01 | 7171372手 | 610484万 | 1.07 | 13.48% |
| 2016-06-30 | 8.25 | 8.33 | 7.27 | 7.94 | 4306165手 | 336718万 | -0.31 | -3.76% |
| 2016-05-31 | 8.39 | 8.97 | 7.92 | 8.25 | 3427871手 | 286089万 | -0.08 | -0.96% |
| 2016-04-29 | 8.47 | 9.49 | 7.91 | 8.33 | 4014198手 | 347459万 | -0.14 | -1.65% |
| 2016-03-31 | 7.01 | 8.92 | 6.95 | 8.47 | 4529484手 | 357024万 | 1.51 | 21.70% |
| 2016-02-29 | 7.29 | 8.03 | 6.80 | 6.96 | 2640331手 | 200904万 | -0.37 | -5.05% |
| 2016-01-29 | 8.95 | 8.97 | 6.62 | 7.33 | 3967193手 | 297275万 | -1.59 | -17.82% |
| 2015-12-31 | 8.75 | 9.49 | 8.31 | 8.92 | 4734605手 | 418734万 | 0.17 | 1.94% |
| 2015-11-30 | 8.85 | 10.53 | 8.34 | 8.75 | 7218521手 | 680696万 | -0.21 | -2.34% |
| 2015-10-30 | 6.31 | 9.30 | 6.30 | 8.96 | 5730388手 | 466228万 | 2.64 | 41.77% |
| 2015-09-30 | 6.92 | 7.40 | 6.01 | 6.32 | 6340030手 | 427004万 | -0.56 | -8.14% |
| 2015-08-31 | 8.11 | 9.49 | 6.11 | 6.88 | 7768899手 | 639316万 | -1.24 | -15.27% |
| 2015-07-31 | 8.72 | 9.52 | 5.75 | 8.12 | 11163031手 | 885836万 | -0.85 | -9.48% |
| 2015-06-30 | 10.78 | 13.99 | 7.65 | 8.97 | 9078019手 | 1036704万 | -1.81 | -16.79% |
| 2015-05-29 | 10.00 | 12.28 | 9.58 | 10.78 | 7250655手 | 763892万 | 1.58 | 17.23% |
| 2015-04-30 | 7.20 | 9.44 | 7.15 | 9.17 | 8296358手 | 702192万 | 1.98 | 27.54% |
| 2015-03-31 | 6.72 | 7.35 | 6.35 | 7.19 | 6393037手 | 443837万 | 0.51 | 7.60% |
| 2015-02-27 | 6.54 | 6.80 | 6.04 | 6.71 | 1828050手 | 118262万 | -0.13 | -1.92% |
| 2015-01-29 | 6.19 | 7.07 | 5.84 | 6.76 | 5458226手 | 356806万 | 0.59 | 9.56% |
| 2014-12-31 | 5.25 | 6.79 | 5.21 | 6.17 | 7113084手 | 422245万 | 0.90 | 17.08% |
| 2014-11-28 | 4.90 | 5.36 | 4.89 | 5.27 | 1660757手 | 84412万 | 0.40 | 8.21% |
| 2014-10-30 | 5.00 | 5.07 | 4.49 | 4.87 | 1740042手 | 82974万 | -0.04 | -0.79% |
| 2014-09-30 | 4.52 | 5.12 | 4.52 | 5.06 | 1520337手 | 72992万 | 0.62 | 13.96% |
| 2014-08-22 | 4.34 | 4.48 | 4.30 | 4.44 | 1386699手 | 60907万 | 0.10 | 2.30% |
| 2014-07-31 | 4.39 | 4.40 | 3.99 | 4.34 | 1294595手 | 54540万 | -0.02 | -0.46% |
| 2014-06-30 | 4.28 | 4.39 | 4.13 | 4.36 | 305650手 | 13028万 | -0.08 | -1.87% |
| 2014-05-30 | 4.31 | 4.35 | 4.22 | 4.27 | 428594手 | 18359万 | -0.04 | -0.93% |
| 2014-04-30 | 4.49 | 4.63 | 4.27 | 4.31 | 1222850手 | 54829万 | -0.16 | -3.58% |
| 2014-03-31 | 4.34 | 4.63 | 4.22 | 4.47 | 1623680手 | 72479万 | 0.12 | 2.76% |
| 2014-02-28 | 4.51 | 4.75 | 4.25 | 4.35 | 822458手 | 37415万 | -0.19 | -4.18% |
| 2014-01-30 | 4.68 | 4.70 | 4.13 | 4.54 | 959678手 | 42514万 | -0.16 | -3.40% |
| 2013-12-31 | 4.95 | 5.08 | 4.56 | 4.70 | 746065手 | 36120万 | -0.31 | -6.19% |
| 2013-11-29 | 4.55 | 5.12 | 4.44 | 5.01 | 1453572手 | 70233万 | 0.43 | 9.39% |
| 2013-10-31 | 4.48 | 5.24 | 4.44 | 4.58 | 2437750手 | 118536万 | 0.13 | 2.92% |
| 2013-09-30 | 4.21 | 4.61 | 4.20 | 4.45 | 1851349手 | 81976万 | 0.24 | 5.70% |
| 2013-08-30 | 3.98 | 4.23 | 3.94 | 4.21 | 1316155手 | 53820万 | 0.24 | 6.04% |
| 2013-07-31 | 3.57 | 4.15 | 3.50 | 3.97 | 1466774手 | 56287万 | 0.40 | 11.20% |
| 2013-06-28 | 4.14 | 4.16 | 3.40 | 3.57 | 862215手 | 33631万 | -0.57 | -13.77% |
| 2013-05-31 | 3.97 | 4.26 | 3.95 | 4.14 | 1773397手 | 72715万 | 0.18 | 4.54% |
| 2013-04-26 | 3.81 | 4.13 | 3.80 | 3.96 | 1225863手 | 48934万 | 0.15 | 3.94% |
| 2013-03-29 | 4.06 | 4.07 | 3.75 | 3.81 | 1169549手 | 45861万 | -0.25 | -6.16% |
| 2013-02-28 | 4.07 | 4.28 | 3.98 | 4.06 | 1184920手 | 48965万 | -0.01 | -0.25% |
| 2013-01-31 | 4.18 | 4.20 | 3.96 | 4.07 | 1316951手 | 53941万 | -0.10 | -2.40% |
| 2012-12-31 | 3.63 | 4.17 | 3.50 | 4.17 | 1769866手 | 69416万 | 0.54 | 14.88% |
| 2012-11-30 | 4.07 | 4.16 | 3.58 | 3.63 | 1317025手 | 51236万 | -0.43 | -10.59% |
| 2012-10-31 | 4.08 | 4.45 | 4.03 | 4.06 | 1995823手 | 84042万 | 0.35 | 9.43% |
| 2012-09-20 | 3.79 | 4.05 | 3.71 | 3.71 | 589423手 | 22879万 | -0.09 | -2.37% |
| 2012-08-31 | 3.90 | 4.14 | 3.76 | 3.80 | 852493手 | 33864万 | -0.11 | -2.81% |
| 2012-07-31 | 4.39 | 4.42 | 3.89 | 3.91 | 683569手 | 28445万 | -0.46 | -10.53% |
| 2012-06-29 | 4.73 | 4.75 | 4.27 | 4.37 | 605365手 | 27559万 | -0.35 | -7.42% |
| 2012-05-31 | 4.91 | 4.99 | 4.60 | 4.72 | 1107418手 | 53353万 | -0.12 | -2.48% |
| 2012-04-27 | 4.77 | 5.07 | 4.76 | 4.84 | 1061258手 | 52307万 | 0.07 | 1.47% |
| 2012-03-30 | 5.22 | 5.68 | 4.72 | 4.77 | 2251139手 | 119942万 | -0.49 | -9.32% |
| 2012-02-29 | 4.88 | 5.47 | 4.79 | 5.26 | 2207086手 | 114045万 | 0.38 | 7.79% |
| 2012-01-31 | 4.74 | 5.03 | 4.47 | 4.88 | 1187647手 | 57289万 | 0.20 | 4.27% |
| 2011-12-30 | 5.52 | 5.58 | 4.55 | 4.68 | 1054037手 | 52173万 | -0.72 | -13.33% |
| 2011-11-30 | 5.85 | 6.09 | 5.34 | 5.40 | 1490178手 | 86909万 | -0.50 | -8.47% |
| 2011-10-31 | 5.80 | 6.16 | 5.60 | 5.90 | 1141378手 | 67213万 | 0.14 | 2.43% |
| 2011-09-30 | 6.38 | 6.40 | 5.71 | 5.76 | 1095570手 | 66267万 | -0.59 | -9.29% |
| 2011-08-31 | 6.73 | 6.89 | 5.91 | 6.35 | 3095598手 | 201661万 | -0.37 | -5.51% |
| 2011-07-29 | 7.00 | 7.23 | 6.66 | 6.72 | 2894267手 | 203228万 | -0.29 | -4.14% |
| 2011-06-30 | 7.32 | 7.37 | 6.70 | 7.01 | 2113119手 | 149157万 | -0.31 | -4.24% |
| 2011-05-31 | 8.46 | 8.78 | 7.11 | 7.32 | 3464913手 | 275825万 | -1.18 | -13.88% |
| 2011-04-29 | 8.00 | 9.13 | 7.95 | 8.50 | 6031047手 | 510862万 | 0.52 | 6.52% |
| 2011-03-31 | 8.27 | 8.50 | 7.91 | 7.98 | 4854373手 | 396787万 | -0.26 | -3.15% |
| 2011-02-28 | 7.30 | 8.45 | 7.20 | 8.24 | 4181925手 | 329768万 | 0.93 | 12.72% |
| 2011-01-31 | 7.08 | 7.41 | 6.91 | 7.31 | 3186189手 | 228381万 | 0.25 | 3.54% |
| 2010-12-31 | 7.31 | 7.47 | 6.84 | 7.06 | 2878297手 | 207139万 | -0.24 | -3.29% |
| 2010-11-30 | 8.40 | 9.08 | 7.17 | 7.30 | 6203050手 | 513555万 | -1.12 | -13.30% |
| 2010-10-29 | 7.81 | 9.14 | 7.73 | 8.42 | 7079365手 | 602509万 | 0.71 | 9.21% |
| 2010-09-30 | 7.23 | 8.07 | 7.12 | 7.71 | 5027040手 | 384805万 | 0.51 | 7.08% |
| 2010-08-31 | 7.35 | 7.67 | 7.08 | 7.20 | 3993939手 | 294503万 | -0.13 | -1.77% |
2319.12 (1.00%)
19664.10 -1.06%
