| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-02-19 | 4.41 | 5.33 | 4.41 | 4.91 | 4382189手 | 213164万 | 0.01 | 0.20% |
| 2020-01-23 | 4.87 | 5.33 | 4.80 | 4.90 | 2583219手 | 130328万 | 0.05 | 1.03% |
| 2019-12-31 | 4.57 | 4.91 | 4.40 | 4.85 | 2020848手 | 93466万 | 0.28 | 6.13% |
| 2019-11-29 | 4.83 | 4.91 | 4.51 | 4.57 | 1184002手 | 55831万 | -0.26 | -5.38% |
| 2019-10-31 | 5.02 | 5.09 | 4.73 | 4.83 | 1756358手 | 86384万 | -0.17 | -3.40% |
| 2019-09-30 | 4.90 | 5.11 | 4.83 | 5.00 | 2485806手 | 123408万 | 0.10 | 2.04% |
| 2019-08-30 | 5.01 | 5.14 | 4.59 | 4.90 | 2237155手 | 110312万 | -0.13 | -2.58% |
| 2019-07-31 | 5.18 | 5.52 | 4.98 | 5.03 | 2797436手 | 145407万 | -0.05 | -0.98% |
| 2019-06-28 | 5.19 | 5.32 | 4.90 | 5.08 | 2306933手 | 118499万 | -0.12 | -2.31% |
| 2019-05-31 | 5.56 | 5.88 | 5.15 | 5.20 | 4262206手 | 232912万 | -0.54 | -9.41% |
| 2019-04-30 | 6.15 | 7.59 | 5.67 | 5.74 | 13767310手 | 929339万 | -0.37 | -6.06% |
| 2019-03-29 | 5.80 | 6.35 | 5.69 | 6.11 | 10699893手 | 642230万 | 0.34 | 5.89% |
| 2019-02-28 | 4.89 | 6.08 | 4.87 | 5.77 | 4305666手 | 236421万 | 0.91 | 18.72% |
| 2019-01-31 | 4.97 | 5.19 | 4.83 | 4.86 | 1627925手 | 82037万 | -0.09 | -1.82% |
| 2018-12-28 | 5.16 | 5.18 | 4.84 | 4.95 | 1442925手 | 72309万 | 0.00 | 0.00% |
| 2018-11-30 | 4.83 | 5.45 | 4.79 | 4.95 | 3227753手 | 166691万 | 0.16 | 3.34% |
| 2018-10-31 | 5.31 | 5.32 | 4.32 | 4.79 | 2502237手 | 117977万 | -0.57 | -10.63% |
| 2018-09-28 | 5.64 | 5.69 | 5.23 | 5.36 | 2515685手 | 137437万 | -0.27 | -4.80% |
| 2018-08-31 | 5.32 | 5.74 | 5.03 | 5.63 | 3707789手 | 199658万 | 0.29 | 5.43% |
| 2018-07-31 | 4.80 | 5.49 | 4.56 | 5.34 | 3305355手 | 167073万 | 0.55 | 11.48% |
| 2018-06-29 | 6.01 | 6.33 | 4.71 | 4.79 | 5042873手 | 283264万 | -1.31 | -21.48% |
| 2018-05-31 | 5.27 | 6.18 | 5.11 | 6.10 | 7382481手 | 417798万 | 0.83 | 15.75% |
| 2018-04-27 | 5.38 | 5.92 | 4.99 | 5.27 | 4013885手 | 217681万 | 0.38 | 7.77% |
| 2017-12-29 | 4.82 | 4.91 | 4.43 | 4.89 | 2514443手 | 115986万 | 0.07 | 1.45% |
| 2017-11-30 | 5.12 | 5.20 | 4.80 | 4.82 | 2328684手 | 116376万 | -0.30 | -5.86% |
| 2017-10-31 | 5.15 | 5.63 | 5.08 | 5.12 | 4245637手 | 226841万 | 0.01 | 0.20% |
| 2017-09-29 | 5.25 | 5.43 | 5.05 | 5.11 | 2963458手 | 156274万 | -0.13 | -2.48% |
| 2017-08-31 | 5.15 | 5.48 | 4.95 | 5.24 | 3210605手 | 166470万 | 0.07 | 1.35% |
| 2017-07-31 | 5.58 | 5.62 | 4.90 | 5.17 | 2771773手 | 146187万 | -0.40 | -7.18% |
| 2017-06-30 | 5.49 | 5.97 | 5.26 | 5.57 | 4165295手 | 234080万 | 0.09 | 1.64% |
| 2017-05-31 | 7.11 | 7.11 | 5.23 | 5.48 | 5261129手 | 296812万 | -2.42 | -30.63% |
| 2016-12-02 | 7.42 | 7.91 | 7.28 | 7.90 | 1297567手 | 98090万 | 0.49 | 6.61% |
| 2016-11-30 | 6.80 | 7.80 | 6.74 | 7.41 | 7844012手 | 568380万 | 0.56 | 8.18% |
| 2016-10-28 | 6.79 | 7.13 | 6.70 | 6.85 | 4327480手 | 296947万 | 0.16 | 2.39% |
| 2016-09-30 | 6.76 | 6.86 | 6.29 | 6.69 | 4565372手 | 301412万 | -0.04 | -0.59% |
| 2016-08-31 | 6.51 | 7.29 | 6.28 | 6.73 | 7247404手 | 487831万 | 0.15 | 2.28% |
| 2016-07-29 | 5.86 | 6.87 | 5.82 | 6.58 | 10023981手 | 651834万 | 0.73 | 12.48% |
| 2016-06-30 | 6.04 | 6.24 | 5.50 | 5.85 | 4040540手 | 238129万 | -0.20 | -3.31% |
| 2016-05-31 | 15.90 | 16.97 | 5.78 | 6.05 | 3203086手 | 353411万 | -10.48 | -63.40% |
| 2016-04-29 | 17.07 | 18.68 | 16.05 | 16.53 | 4054315手 | 711018万 | -0.53 | -3.11% |
| 2016-03-31 | 13.20 | 17.59 | 12.75 | 17.06 | 5555184手 | 850464万 | 3.91 | 29.73% |
| 2016-02-29 | 14.64 | 16.59 | 12.85 | 13.15 | 2336280手 | 355435万 | -1.51 | -10.30% |
| 2016-01-29 | 22.11 | 22.21 | 13.88 | 14.66 | 3791186手 | 631583万 | -7.34 | -33.36% |
| 2015-12-31 | 18.88 | 23.44 | 17.96 | 22.00 | 5496642手 | 1141860万 | 3.26 | 17.40% |
| 2015-11-30 | 19.01 | 21.86 | 17.72 | 18.74 | 6926630手 | 1403473万 | -1.01 | -5.11% |
| 2015-10-30 | 15.33 | 21.89 | 15.33 | 19.75 | 7886324手 | 1496391万 | 4.56 | 30.02% |
| 2015-09-30 | 15.50 | 16.57 | 12.72 | 15.19 | 6895985手 | 1044739万 | -0.34 | -2.19% |
| 2015-08-31 | 20.11 | 23.49 | 13.53 | 15.53 | 6611269手 | 1286740万 | -5.48 | -26.08% |
| 2015-07-31 | 22.09 | 26.58 | 16.97 | 21.01 | 8020387手 | 1819946万 | -0.58 | -2.69% |
| 2015-06-30 | 31.40 | 37.49 | 18.09 | 21.59 | 5326400手 | 1629762万 | -9.56 | -30.69% |
| 2015-05-29 | 29.55 | 38.12 | 27.95 | 31.15 | 4420987手 | 1427535万 | 1.48 | 4.76% |
| 2015-04-30 | 20.39 | 34.50 | 20.04 | 31.10 | 5303662手 | 1440146万 | 10.82 | 53.35% |
| 2015-03-31 | 16.29 | 20.79 | 16.01 | 20.28 | 6783479手 | 1256477万 | 3.06 | 18.65% |
| 2015-02-27 | 14.44 | 17.12 | 14.10 | 16.41 | 2393187手 | 372075万 | 1.28 | 8.47% |
| 2015-01-29 | 12.22 | 16.10 | 11.47 | 15.11 | 5562857手 | 784758万 | 2.90 | 23.75% |
| 2014-12-31 | 10.84 | 12.92 | 9.80 | 12.21 | 5449895手 | 622502万 | 2.63 | 27.45% |
| 2014-11-19 | 9.80 | 10.12 | 8.88 | 9.58 | 1465402手 | 140865万 | -0.27 | -2.74% |
| 2014-10-30 | 8.30 | 10.26 | 8.08 | 9.85 | 3446247手 | 309174万 | 0.31 | 3.86% |
| 2014-09-30 | 7.58 | 8.12 | 7.49 | 8.04 | 2298399手 | 180118万 | 0.19 | 2.42% |
| 2014-08-22 | 7.21 | 7.92 | 7.09 | 7.85 | 3673473手 | 271373万 | 0.64 | 8.88% |
| 2014-07-31 | 6.66 | 7.41 | 6.63 | 7.21 | 2956786手 | 211861万 | 0.49 | 7.29% |
| 2014-06-30 | 7.30 | 7.43 | 6.23 | 6.72 | 1532972手 | 104373万 | -0.82 | -11.28% |
| 2014-05-30 | 7.85 | 8.01 | 6.69 | 7.27 | 1808474手 | 133112万 | -0.58 | -7.39% |
| 2014-04-30 | 7.18 | 8.57 | 6.67 | 7.85 | 4960415手 | 385333万 | 0.68 | 9.48% |
| 2014-03-31 | 6.88 | 8.13 | 6.22 | 7.17 | 8125312手 | 593098万 | 0.28 | 4.06% |
| 2014-02-28 | 5.88 | 7.09 | 5.86 | 6.89 | 5668646手 | 368966万 | 0.96 | 16.19% |
| 2014-01-30 | 5.90 | 6.23 | 5.16 | 5.93 | 2513441手 | 141110万 | 0.02 | 0.34% |
| 2013-12-31 | 6.35 | 6.55 | 5.55 | 5.91 | 3680209手 | 224083万 | -0.69 | -10.46% |
| 2013-11-29 | 6.51 | 7.41 | 5.91 | 6.60 | 10442963手 | 694015万 | -0.09 | -1.34% |
| 2013-10-31 | 4.81 | 7.34 | 4.77 | 6.69 | 11969430手 | 771336万 | 1.84 | 37.94% |
| 2013-09-30 | 4.52 | 5.07 | 4.45 | 4.85 | 2038059手 | 96379万 | 0.35 | 7.78% |
| 2013-08-30 | 4.08 | 4.97 | 3.99 | 4.50 | 3555295手 | 158766万 | 0.40 | 9.76% |
| 2013-07-31 | 3.49 | 4.16 | 3.43 | 4.10 | 2177475手 | 82005万 | 0.61 | 17.48% |
| 2013-06-28 | 4.36 | 4.42 | 3.39 | 3.49 | 774970手 | 30882万 | -0.88 | -20.14% |
| 2013-05-31 | 4.00 | 4.56 | 4.00 | 4.37 | 1751722手 | 75271万 | 0.36 | 8.98% |
| 2013-04-26 | 4.13 | 4.32 | 4.00 | 4.01 | 837890手 | 34505万 | -0.12 | -2.91% |
| 2013-03-29 | 4.46 | 4.53 | 4.09 | 4.13 | 933209手 | 40489万 | -0.34 | -7.61% |
| 2013-02-28 | 4.41 | 4.82 | 4.34 | 4.47 | 1394177手 | 63493万 | 0.05 | 1.13% |
| 2013-01-31 | 4.39 | 4.64 | 4.22 | 4.42 | 1567161手 | 69753万 | 0.06 | 1.38% |
| 2012-12-31 | 4.06 | 4.50 | 3.67 | 4.36 | 1241275手 | 51746万 | 0.30 | 7.39% |
| 2012-11-30 | 4.77 | 4.89 | 3.97 | 4.06 | 777538手 | 35035万 | -0.72 | -15.06% |
| 2012-10-31 | 5.09 | 5.38 | 4.69 | 4.78 | 1335262手 | 68675万 | -0.30 | -5.91% |
| 2012-09-28 | 4.91 | 5.33 | 4.86 | 5.08 | 1359596手 | 69953万 | 0.14 | 2.83% |
| 2012-08-31 | 4.68 | 5.43 | 4.65 | 4.94 | 2268056手 | 115763万 | 0.25 | 5.33% |
| 2012-07-31 | 4.49 | 4.78 | 4.33 | 4.69 | 1372474手 | 63196万 | 0.23 | 5.16% |
| 2012-06-29 | 5.00 | 5.03 | 4.33 | 4.46 | 1037757手 | 49064万 | -0.54 | -10.80% |
| 2012-05-31 | 5.25 | 5.52 | 4.82 | 5.00 | 2047199手 | 106079万 | -0.18 | -3.48% |
| 2012-04-27 | 4.83 | 5.53 | 4.67 | 5.18 | 2190450手 | 114220万 | 0.32 | 6.58% |
| 2012-03-30 | 5.46 | 5.65 | 4.78 | 4.86 | 1427162手 | 76699万 | -0.60 | -10.99% |
| 2012-02-29 | 4.85 | 5.76 | 4.78 | 5.46 | 1491638手 | 79147万 | 0.61 | 12.58% |
| 2012-01-31 | 4.95 | 5.40 | 4.66 | 4.85 | 1087161手 | 54284万 | -0.08 | -1.62% |
| 2011-12-30 | 6.15 | 6.36 | 4.73 | 4.93 | 3003029手 | 172924万 | -1.06 | -17.70% |
| 2011-11-30 | 4.60 | 6.15 | 4.52 | 5.99 | 4177546手 | 237557万 | 1.35 | 29.09% |
| 2011-10-31 | 4.55 | 4.83 | 4.28 | 4.64 | 490462手 | 22567万 | 0.09 | 1.98% |
| 2011-09-30 | 5.15 | 5.21 | 4.49 | 4.55 | 479270手 | 23347万 | -0.57 | -11.13% |
| 2011-08-31 | 5.14 | 5.50 | 4.71 | 5.12 | 1195331手 | 61796万 | -0.02 | -0.39% |
| 2011-07-29 | 5.23 | 5.52 | 5.10 | 5.14 | 1091591手 | 58145万 | -0.10 | -1.91% |
| 2011-06-30 | 5.28 | 5.48 | 5.00 | 5.24 | 757714手 | 39800万 | -0.04 | -0.76% |
| 2011-05-31 | 5.85 | 5.99 | 5.14 | 5.28 | 1127346手 | 64338万 | -0.56 | -9.59% |
| 2011-04-29 | 5.85 | 6.45 | 5.71 | 5.84 | 2866074手 | 176319万 | -0.01 | -0.17% |
| 2011-03-31 | 5.90 | 6.16 | 5.65 | 5.85 | 2519775手 | 149691万 | -0.05 | -0.85% |
| 2011-02-28 | 5.54 | 6.05 | 5.46 | 5.90 | 1518405手 | 88083万 | 0.36 | 6.50% |
| 2011-01-31 | 5.68 | 5.77 | 5.12 | 5.54 | 1316672手 | 72569万 | -0.10 | -1.77% |
| 2010-12-31 | 6.50 | 6.63 | 5.38 | 5.64 | 2415820手 | 149249万 | -0.89 | -13.63% |
| 2010-11-30 | 6.16 | 7.06 | 6.15 | 6.53 | 7355386手 | 483498万 | 0.37 | 6.01% |
| 2010-10-29 | 6.38 | 6.74 | 5.94 | 6.16 | 3896739手 | 245323万 | -0.17 | -2.69% |
| 2010-09-30 | 6.11 | 6.88 | 5.83 | 6.33 | 6029268手 | 378561万 | 0.22 | 3.60% |
| 2010-08-31 | 5.24 | 6.28 | 5.20 | 6.11 | 8701276手 | 510995万 | 0.86 | 16.38% |
| 2010-07-30 | 4.28 | 5.32 | 4.25 | 5.25 | 3869062手 | 189134万 | 0.97 | 22.66% |
| 2010-06-30 | 9.54 | 10.18 | 4.25 | 4.28 | 2464839手 | 166433万 | -5.35 | -55.56% |
| 2010-05-31 | 10.01 | 10.62 | 8.43 | 9.63 | 2691494手 | 257895万 | -0.67 | -6.50% |
| 2010-04-30 | 8.23 | 10.87 | 8.22 | 10.30 | 3876203手 | 370581万 | 2.07 | 25.15% |
| 2010-03-31 | 8.43 | 8.72 | 7.78 | 8.23 | 1349403手 | 111694万 | -0.23 | -2.72% |
| 2010-02-26 | 8.03 | 8.55 | 7.50 | 8.46 | 830108手 | 67190万 | 0.35 | 4.32% |
2319.12 (1.00%)
19664.10 -1.06%
