| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-02-24 | 5.41 | 5.43 | 5.03 | 5.29 | 607315手 | 31894万 | -0.15 | -2.76% |
| 2021-01-29 | 5.67 | 6.14 | 5.39 | 5.44 | 2405437手 | 137467万 | -0.24 | -4.22% |
| 2020-12-31 | 5.81 | 5.88 | 5.40 | 5.68 | 1181026手 | 66415万 | -0.15 | -2.57% |
| 2020-11-30 | 5.37 | 6.03 | 5.28 | 5.83 | 2201303手 | 126879万 | 0.59 | 11.26% |
| 2020-10-30 | 5.60 | 5.85 | 5.23 | 5.24 | 655211手 | 36929万 | -0.33 | -5.92% |
| 2020-09-30 | 5.85 | 5.92 | 5.53 | 5.57 | 1316011手 | 75953万 | -0.28 | -4.79% |
| 2020-08-31 | 5.89 | 6.58 | 5.67 | 5.85 | 3002568手 | 183424万 | -0.04 | -0.68% |
| 2020-07-31 | 5.25 | 6.28 | 5.23 | 5.89 | 4746767手 | 276273万 | 0.65 | 12.40% |
| 2020-06-30 | 5.30 | 5.54 | 4.75 | 5.24 | 1931605手 | 102013万 | -0.05 | -0.94% |
| 2020-05-29 | 5.05 | 5.51 | 5.01 | 5.29 | 1538147手 | 79717万 | 0.25 | 4.96% |
| 2020-04-30 | 5.05 | 5.21 | 4.91 | 5.04 | 1229776手 | 62518万 | -0.04 | -0.79% |
| 2020-03-31 | 5.03 | 5.65 | 4.80 | 5.08 | 2698411手 | 141558万 | 0.05 | 0.99% |
| 2020-02-28 | 5.21 | 5.41 | 4.69 | 5.03 | 2065276手 | 105945万 | -0.76 | -13.13% |
| 2020-01-23 | 6.18 | 6.25 | 5.75 | 5.79 | 1236505手 | 75282万 | -0.35 | -5.70% |
| 2019-12-31 | 6.17 | 6.80 | 6.01 | 6.14 | 4132565手 | 262539万 | -0.03 | -0.49% |
| 2019-11-29 | 5.87 | 6.20 | 5.65 | 6.17 | 1924953手 | 115334万 | 0.29 | 4.93% |
| 2019-10-31 | 5.43 | 6.46 | 5.39 | 5.88 | 2534659手 | 152966万 | 0.44 | 8.09% |
| 2019-09-30 | 5.62 | 5.90 | 5.38 | 5.44 | 1109397手 | 63159万 | -0.21 | -3.72% |
| 2019-08-30 | 6.02 | 6.03 | 5.20 | 5.65 | 1436997手 | 79698万 | -0.38 | -6.30% |
| 2019-07-31 | 6.26 | 6.39 | 5.99 | 6.03 | 1059738手 | 65259万 | -0.14 | -2.27% |
| 2019-06-28 | 6.38 | 6.41 | 6.02 | 6.17 | 1069647手 | 66321万 | -0.21 | -3.29% |
| 2019-05-31 | 6.86 | 6.86 | 6.30 | 6.38 | 1554509手 | 101717万 | -0.67 | -9.50% |
| 2019-04-30 | 7.95 | 8.85 | 6.89 | 7.05 | 5595912手 | 448234万 | -0.86 | -10.87% |
| 2019-03-29 | 7.92 | 8.35 | 7.43 | 7.91 | 6908071手 | 545210万 | -0.03 | -0.38% |
| 2019-02-28 | 6.42 | 8.50 | 6.42 | 7.94 | 5846796手 | 449764万 | 1.54 | 24.06% |
| 2019-01-31 | 6.58 | 7.03 | 6.35 | 6.40 | 1674760手 | 112439万 | -0.20 | -3.03% |
| 2018-12-28 | 7.22 | 7.76 | 6.57 | 6.60 | 2572878手 | 185027万 | -0.53 | -7.43% |
| 2018-11-30 | 7.21 | 7.63 | 7.05 | 7.13 | 3276944手 | 240622万 | -0.07 | -0.97% |
| 2018-10-31 | 8.15 | 9.00 | 7.07 | 7.20 | 3653399手 | 290867万 | -1.20 | -14.29% |
| 2018-09-28 | 8.04 | 8.40 | 7.71 | 8.40 | 1759446手 | 141941万 | 0.30 | 3.70% |
| 2018-08-31 | 8.46 | 9.33 | 7.66 | 8.10 | 3546755手 | 298756万 | -0.40 | -4.71% |
| 2018-07-31 | 9.07 | 9.13 | 7.70 | 8.50 | 3725793手 | 311870万 | -0.88 | -9.38% |
| 2018-06-29 | 10.17 | 10.45 | 8.30 | 9.38 | 3822850手 | 362293万 | -0.94 | -9.11% |
| 2018-05-31 | 9.76 | 11.29 | 9.55 | 10.32 | 7092629手 | 734367万 | 0.49 | 4.99% |
| 2018-04-27 | 8.96 | 10.25 | 8.53 | 9.83 | 4597933手 | 437259万 | 0.75 | 8.26% |
| 2018-03-30 | 8.82 | 9.85 | 7.82 | 9.08 | 4196428手 | 387780万 | 0.16 | 1.79% |
| 2018-02-28 | 10.02 | 10.09 | 7.51 | 8.92 | 2415822手 | 210121万 | -1.07 | -10.71% |
| 2018-01-31 | 10.10 | 10.78 | 9.80 | 9.99 | 5374392手 | 549499万 | -0.19 | -1.87% |
| 2017-12-29 | 9.62 | 10.50 | 9.45 | 10.18 | 2419554手 | 240608万 | 0.10 | 0.99% |
| 2017-11-28 | 10.24 | 11.03 | 9.60 | 10.08 | 3511580手 | 359951万 | -0.22 | -2.14% |
| 2017-10-31 | 10.18 | 11.26 | 9.90 | 10.30 | 4484877手 | 474027万 | 0.18 | 1.78% |
| 2017-09-29 | 11.17 | 11.42 | 10.03 | 10.12 | 4608429手 | 499679万 | -1.05 | -9.40% |
| 2017-08-31 | 10.37 | 12.00 | 10.37 | 11.17 | 10170535手 | 1139056万 | 0.80 | 7.71% |
| 2017-07-31 | 12.95 | 13.08 | 10.30 | 10.37 | 10825107手 | 1262883万 | -2.40 | -18.79% |
| 2017-06-30 | 9.89 | 14.09 | 9.11 | 12.77 | 30443060手 | 3834869万 | 2.77 | 27.70% |
| 2017-05-31 | 9.60 | 10.59 | 8.05 | 10.00 | 16154652手 | 1564104万 | 0.41 | 4.28% |
| 2017-04-28 | 7.38 | 11.44 | 7.34 | 9.59 | 17712394手 | 1674390万 | 2.17 | 29.25% |
| 2017-03-31 | 7.08 | 8.88 | 6.75 | 7.42 | 9594468手 | 728113万 | 0.34 | 4.80% |
| 2017-02-28 | 6.11 | 8.17 | 6.04 | 7.08 | 5293132手 | 380458万 | 0.97 | 15.88% |
| 2017-01-26 | 6.29 | 6.63 | 5.65 | 6.11 | 1373103手 | 86374万 | -0.17 | -2.71% |
| 2016-12-30 | 6.62 | 6.73 | 6.05 | 6.28 | 1804600手 | 115671万 | -0.34 | -5.14% |
| 2016-11-30 | 6.10 | 6.85 | 6.07 | 6.62 | 3544840手 | 229635万 | 0.49 | 7.99% |
| 2016-10-28 | 6.05 | 6.28 | 6.01 | 6.13 | 1648298手 | 101506万 | 0.11 | 1.83% |
| 2016-09-30 | 5.97 | 6.09 | 5.80 | 6.02 | 1206064手 | 71880万 | 0.06 | 1.01% |
| 2016-08-31 | 5.64 | 6.39 | 5.54 | 5.96 | 2935311手 | 177044万 | 0.25 | 4.38% |
| 2016-07-29 | 5.48 | 6.10 | 5.44 | 5.71 | 2855838手 | 164847万 | 0.23 | 4.20% |
| 2016-06-30 | 5.42 | 5.55 | 5.18 | 5.48 | 1554286手 | 84241万 | 0.05 | 0.92% |
| 2016-05-31 | 5.65 | 5.86 | 5.14 | 5.43 | 1550968手 | 84121万 | -0.22 | -3.89% |
| 2016-04-29 | 6.11 | 6.23 | 5.55 | 5.65 | 2311757手 | 137513万 | -0.57 | -9.16% |
| 2016-03-31 | 5.12 | 6.31 | 5.07 | 6.22 | 3216610手 | 184932万 | 1.14 | 22.44% |
| 2016-02-29 | 5.32 | 5.93 | 5.00 | 5.08 | 1488575手 | 83174万 | -0.23 | -4.33% |
| 2016-01-29 | 7.39 | 7.39 | 4.97 | 5.31 | 1827661手 | 109061万 | -2.10 | -28.34% |
| 2015-12-31 | 7.21 | 7.67 | 6.91 | 7.41 | 3128757手 | 229542万 | 0.21 | 2.92% |
| 2015-11-30 | 7.56 | 8.52 | 6.74 | 7.20 | 8113602手 | 636069万 | -0.72 | -9.09% |
| 2015-10-30 | 5.85 | 8.37 | 5.82 | 7.92 | 7639892手 | 543290万 | 2.11 | 36.32% |
| 2015-09-30 | 6.27 | 6.68 | 5.19 | 5.81 | 4013530手 | 241000万 | -0.63 | -9.78% |
| 2015-08-31 | 7.40 | 9.23 | 5.54 | 6.44 | 7943007手 | 623101万 | -0.97 | -13.09% |
| 2015-07-31 | 10.14 | 10.40 | 6.26 | 7.41 | 7576429手 | 606085万 | -2.74 | -27.00% |
| 2015-06-30 | 11.54 | 14.17 | 8.60 | 10.15 | 11883272手 | 1485937万 | -1.37 | -11.89% |
| 2015-05-29 | 12.77 | 13.52 | 10.33 | 11.52 | 7582518手 | 904175万 | -0.78 | -6.10% |
| 2015-04-30 | 10.86 | 14.19 | 10.80 | 12.79 | 9944341手 | 1242938万 | 1.84 | 16.80% |
| 2015-03-31 | 10.09 | 11.64 | 9.60 | 10.95 | 9430892手 | 1006812万 | 1.07 | 10.70% |
| 2015-02-27 | 8.90 | 10.10 | 8.50 | 10.00 | 3139288手 | 289920万 | 0.76 | 8.34% |
| 2015-01-29 | 8.97 | 9.49 | 8.08 | 9.11 | 6013882手 | 539611万 | 0.17 | 1.90% |
| 2014-12-31 | 8.42 | 12.47 | 8.21 | 8.94 | 12679649手 | 1340802万 | 0.48 | 5.67% |
| 2014-11-28 | 6.77 | 8.65 | 6.28 | 8.46 | 4600475手 | 332085万 | 1.80 | 27.03% |
| 2014-10-30 | 5.83 | 6.95 | 5.32 | 6.66 | 3331550手 | 205876万 | -0.04 | -0.69% |
| 2014-09-30 | 4.80 | 6.25 | 4.79 | 5.82 | 3491724手 | 197910万 | 0.73 | 14.34% |
| 2014-08-22 | 4.75 | 5.18 | 4.66 | 5.09 | 2466471手 | 121334万 | 0.31 | 6.49% |
| 2014-07-31 | 4.76 | 4.93 | 4.50 | 4.78 | 1262687手 | 59434万 | 0.10 | 2.14% |
| 2014-06-30 | 4.92 | 4.98 | 4.38 | 4.68 | 920547手 | 42895万 | -0.45 | -9.15% |
| 2014-05-30 | 5.03 | 5.30 | 4.90 | 4.92 | 1123694手 | 56754万 | -0.11 | -2.19% |
| 2014-04-30 | 5.50 | 5.58 | 4.71 | 5.03 | 3361794手 | 176703万 | -0.44 | -8.04% |
| 2014-03-31 | 4.93 | 5.72 | 4.73 | 5.47 | 3141302手 | 162359万 | 0.57 | 11.63% |
| 2014-02-28 | 4.97 | 5.45 | 4.81 | 4.90 | 2166619手 | 112380万 | -0.13 | -2.58% |
| 2014-01-30 | 5.39 | 5.58 | 4.64 | 5.03 | 1939918手 | 98374万 | -0.36 | -6.68% |
| 2013-12-31 | 5.39 | 6.00 | 5.03 | 5.39 | 4740723手 | 262391万 | -0.19 | -3.40% |
| 2013-11-29 | 4.50 | 6.37 | 4.39 | 5.58 | 8757961手 | 464793万 | 0.68 | 13.88% |
| 2013-10-31 | 4.37 | 5.39 | 4.07 | 4.90 | 5258464手 | 253815万 | 0.54 | 12.38% |
| 2013-09-30 | 4.63 | 5.24 | 3.78 | 4.36 | 8284785手 | 377097万 | -0.25 | -5.42% |
| 2013-08-30 | 3.12 | 4.61 | 3.12 | 4.61 | 3749631手 | 146658万 | 1.48 | 47.28% |
| 2013-07-31 | 3.21 | 3.39 | 3.06 | 3.13 | 807166手 | 25875万 | -0.08 | -2.49% |
| 2013-06-28 | 4.05 | 4.16 | 3.00 | 3.21 | 720102手 | 26423万 | -0.84 | -20.74% |
| 2013-05-31 | 3.79 | 4.19 | 3.74 | 4.05 | 1261908手 | 50351万 | 0.26 | 6.86% |
| 2013-04-26 | 4.20 | 4.28 | 3.76 | 3.79 | 779069手 | 31596万 | -0.42 | -9.98% |
| 2013-03-29 | 4.54 | 4.66 | 4.03 | 4.21 | 1114035手 | 48376万 | -0.64 | -13.20% |
| 2013-02-27 | 5.13 | 5.26 | 4.82 | 4.85 | 860565手 | 43426万 | -0.31 | -6.01% |
| 2013-01-31 | 4.89 | 5.40 | 4.55 | 5.16 | 1536836手 | 77214万 | 0.26 | 5.31% |
| 2012-12-31 | 3.83 | 4.97 | 3.71 | 4.90 | 1570617手 | 72028万 | 1.07 | 27.94% |
| 2012-11-30 | 4.50 | 4.66 | 3.75 | 3.83 | 336438手 | 14423万 | -0.67 | -14.89% |
| 2012-10-31 | 4.51 | 4.76 | 4.44 | 4.50 | 330823手 | 15223万 | -0.01 | -0.22% |
| 2012-09-28 | 4.65 | 5.00 | 4.33 | 4.51 | 470944手 | 22383万 | -0.15 | -3.22% |
| 2012-08-31 | 4.86 | 5.33 | 4.56 | 4.66 | 602786手 | 30262万 | -0.17 | -3.52% |
| 2012-07-31 | 5.45 | 5.56 | 4.82 | 4.83 | 558941手 | 28639万 | -0.64 | -11.70% |
| 2012-06-29 | 10.23 | 10.40 | 5.23 | 5.47 | 432124手 | 34519万 | -4.74 | -46.42% |
| 2012-05-31 | 10.59 | 11.09 | 9.67 | 10.21 | 524455手 | 55127万 | -0.30 | -2.85% |
| 2012-04-27 | 10.56 | 11.40 | 9.90 | 10.51 | 804337手 | 86640万 | -0.14 | -1.31% |
| 2012-03-30 | 11.01 | 12.41 | 10.47 | 10.65 | 1681735手 | 195533万 | -0.30 | -2.74% |
| 2012-02-29 | 8.36 | 11.28 | 8.07 | 10.95 | 1275940手 | 125559万 | 2.63 | 31.61% |
| 2012-01-31 | 8.07 | 8.55 | 7.42 | 8.32 | 334018手 | 27199万 | 0.36 | 4.52% |
| 2011-12-30 | 9.69 | 9.75 | 7.70 | 7.96 | 405623手 | 34677万 | -1.41 | -15.05% |
| 2011-11-30 | 10.75 | 11.50 | 9.31 | 9.37 | 776020手 | 83268万 | -1.50 | -13.80% |
| 2011-10-31 | 10.89 | 11.29 | 10.09 | 10.87 | 456218手 | 49589万 | 0.04 | 0.37% |
| 2011-09-30 | 13.06 | 13.28 | 10.53 | 10.83 | 848762手 | 99600万 | -2.13 | -16.43% |
| 2011-08-31 | 13.69 | 14.99 | 12.33 | 12.96 | 2702356手 | 369694万 | -0.79 | -5.75% |
| 2011-07-29 | 12.27 | 14.28 | 11.95 | 13.75 | 1540141手 | 200298万 | 1.64 | 13.54% |
| 2011-06-30 | 11.43 | 12.21 | 10.74 | 12.11 | 917266手 | 107430万 | 0.69 | 6.04% |
| 2011-05-31 | 12.35 | 12.52 | 11.01 | 11.42 | 629851手 | 75219万 | -0.81 | -6.62% |
| 2011-04-29 | 14.11 | 14.54 | 11.90 | 12.23 | 923302手 | 123503万 | -2.00 | -14.05% |
| 2011-03-31 | 15.25 | 15.68 | 13.93 | 14.23 | 1701503手 | 252366万 | -0.98 | -6.44% |
| 2011-02-28 | 14.15 | 16.34 | 13.72 | 15.21 | 2365054手 | 355723万 | 1.11 | 7.87% |
2319.12 (1.00%)
19664.10 -1.06%
