| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-04-16 | 4.01 | 4.04 | 3.75 | 3.92 | 1228714手 | 48182万 | -0.10 | -2.49% |
| 2021-03-31 | 3.69 | 4.61 | 3.68 | 4.02 | 5941389手 | 246503万 | 0.34 | 9.24% |
| 2021-02-26 | 3.48 | 3.95 | 3.36 | 3.68 | 1080314手 | 39297万 | 0.16 | 4.54% |
| 2021-01-29 | 4.66 | 4.72 | 3.40 | 3.52 | 4097148手 | 165279万 | -1.34 | -27.57% |
| 2020-12-31 | 3.77 | 5.20 | 3.52 | 4.86 | 4681046手 | 205524万 | 1.04 | 27.23% |
| 2020-11-30 | 3.45 | 4.28 | 3.37 | 3.82 | 1612432手 | 61479万 | 0.38 | 11.05% |
| 2020-10-30 | 3.65 | 3.78 | 3.43 | 3.44 | 446141手 | 16314万 | -0.17 | -4.71% |
| 2020-09-30 | 4.00 | 4.19 | 3.57 | 3.61 | 974820手 | 37888万 | -0.38 | -9.52% |
| 2020-08-31 | 4.22 | 4.43 | 3.83 | 3.99 | 2293370手 | 95647万 | -0.31 | -7.21% |
| 2020-07-31 | 3.35 | 4.49 | 3.33 | 4.30 | 3375126手 | 131831万 | 0.96 | 28.74% |
| 2020-06-30 | 3.27 | 3.85 | 3.25 | 3.34 | 1301450手 | 45690万 | 0.08 | 2.45% |
| 2020-05-29 | 3.33 | 3.45 | 3.20 | 3.26 | 537389手 | 17929万 | -0.11 | -3.26% |
| 2020-04-30 | 3.72 | 3.77 | 3.21 | 3.37 | 1307944手 | 46001万 | -0.36 | -9.65% |
| 2020-03-31 | 3.89 | 4.63 | 3.60 | 3.73 | 3446917手 | 142265万 | -0.13 | -3.37% |
| 2020-02-28 | 3.37 | 4.14 | 3.07 | 3.86 | 2895822手 | 111188万 | 0.12 | 3.21% |
| 2020-01-23 | 3.95 | 4.06 | 3.69 | 3.74 | 764468手 | 30139万 | -0.19 | -4.83% |
| 2019-12-31 | 3.68 | 4.02 | 3.64 | 3.93 | 896574手 | 34311万 | 0.26 | 7.08% |
| 2019-11-29 | 3.84 | 3.91 | 3.57 | 3.67 | 685824手 | 25468万 | -0.17 | -4.43% |
| 2019-10-31 | 4.14 | 4.28 | 3.81 | 3.84 | 832797手 | 34424万 | -0.30 | -7.25% |
| 2019-09-30 | 4.18 | 4.55 | 4.13 | 4.14 | 1771382手 | 77016万 | -0.03 | -0.72% |
| 2019-08-30 | 4.60 | 4.84 | 4.10 | 4.17 | 3466115手 | 152644万 | -0.48 | -10.32% |
| 2019-07-31 | 4.45 | 4.88 | 4.11 | 4.65 | 1731997手 | 77238万 | 0.31 | 7.14% |
| 2019-06-28 | 4.39 | 4.52 | 4.14 | 4.34 | 1394649手 | 60568万 | -0.08 | -1.81% |
| 2019-05-31 | 4.39 | 4.64 | 4.13 | 4.42 | 2079955手 | 90711万 | -0.14 | -3.07% |
| 2019-04-30 | 4.85 | 5.35 | 4.36 | 4.56 | 4736090手 | 235151万 | -0.21 | -4.40% |
| 2019-03-29 | 4.02 | 6.15 | 3.96 | 4.77 | 8388836手 | 425143万 | 0.78 | 19.55% |
| 2019-02-28 | 3.26 | 4.16 | 3.24 | 3.99 | 2113542手 | 79946万 | 0.77 | 23.91% |
| 2019-01-31 | 3.32 | 3.85 | 3.19 | 3.22 | 1862695手 | 64999万 | -0.09 | -2.72% |
| 2018-12-28 | 3.52 | 4.13 | 3.29 | 3.31 | 2962411手 | 108935万 | -0.11 | -3.22% |
| 2018-11-30 | 3.13 | 3.95 | 3.10 | 3.42 | 3118156手 | 111105万 | 0.31 | 9.97% |
| 2018-10-31 | 3.48 | 3.50 | 2.91 | 3.11 | 590879手 | 18524万 | -0.41 | -11.65% |
| 2018-09-28 | 3.59 | 3.62 | 3.42 | 3.52 | 637431手 | 22473万 | -0.06 | -1.68% |
| 2018-08-31 | 3.88 | 3.98 | 3.55 | 3.58 | 1426112手 | 52997万 | -0.33 | -8.44% |
| 2018-07-31 | 3.76 | 4.03 | 3.52 | 3.91 | 1773157手 | 66813万 | 0.16 | 4.27% |
| 2018-06-29 | 4.48 | 4.95 | 3.56 | 3.75 | 1512558手 | 63837万 | -0.76 | -16.85% |
| 2018-05-31 | 4.56 | 4.96 | 4.40 | 4.51 | 1364824手 | 64542万 | -0.09 | -1.96% |
| 2018-04-27 | 5.27 | 5.30 | 4.52 | 4.60 | 1365179手 | 66955万 | -0.64 | -12.21% |
| 2018-03-30 | 4.81 | 6.43 | 4.76 | 5.24 | 4259930手 | 237300万 | 0.40 | 8.26% |
| 2018-02-28 | 5.14 | 5.15 | 4.40 | 4.84 | 771796手 | 36285万 | -0.33 | -6.38% |
| 2018-01-31 | 5.28 | 5.94 | 5.14 | 5.17 | 2088305手 | 115908万 | -0.11 | -2.08% |
| 2017-12-29 | 5.78 | 5.79 | 5.23 | 5.28 | 1349518手 | 73904万 | -0.51 | -8.81% |
| 2017-11-30 | 6.73 | 6.74 | 5.70 | 5.79 | 1336411手 | 82539万 | -0.93 | -13.84% |
| 2017-10-31 | 7.38 | 7.62 | 6.63 | 6.72 | 1109084手 | 79607万 | -0.58 | -7.95% |
| 2017-09-29 | 7.44 | 8.08 | 7.18 | 7.30 | 1726590手 | 132234万 | -0.12 | -1.62% |
| 2017-08-31 | 7.02 | 7.87 | 6.83 | 7.42 | 2161467手 | 157030万 | 0.42 | 6.00% |
| 2017-07-31 | 7.19 | 8.29 | 6.71 | 7.00 | 2748278手 | 205984万 | -0.20 | -2.78% |
| 2017-06-30 | 9.37 | 9.70 | 6.65 | 7.20 | 1337476手 | 100164万 | -2.22 | -23.57% |
| 2017-05-31 | 11.50 | 11.88 | 8.70 | 9.42 | 1666257手 | 171970万 | -2.12 | -18.37% |
| 2017-04-28 | 11.59 | 12.09 | 10.51 | 11.54 | 2843641手 | 324594万 | 0.23 | 2.03% |
| 2017-03-31 | 10.61 | 13.36 | 10.59 | 11.31 | 3398074手 | 404009万 | 0.66 | 6.20% |
| 2017-02-28 | 10.66 | 10.86 | 10.24 | 10.65 | 586933手 | 62303万 | 0.01 | 0.09% |
| 2017-01-26 | 10.85 | 11.48 | 9.80 | 10.64 | 612786手 | 66862万 | -0.22 | -2.03% |
| 2016-12-30 | 10.87 | 11.97 | 10.78 | 10.86 | 1920183手 | 219149万 | 0.06 | 0.56% |
| 2016-11-30 | 10.99 | 11.65 | 10.71 | 10.80 | 1377224手 | 155433万 | 0.08 | 0.75% |
| 2016-10-28 | 10.32 | 11.09 | 10.29 | 10.72 | 654408手 | 70343万 | 0.43 | 4.18% |
| 2016-09-30 | 10.75 | 10.89 | 10.01 | 10.29 | 709756手 | 74379万 | -0.47 | -4.37% |
| 2016-08-31 | 10.31 | 11.15 | 10.09 | 10.76 | 1376232手 | 146409万 | 0.41 | 3.96% |
| 2016-07-29 | 10.60 | 12.39 | 10.17 | 10.35 | 3423263手 | 391261万 | -0.31 | -2.91% |
| 2016-06-30 | 10.30 | 11.07 | 9.84 | 10.66 | 1822931手 | 193016万 | 0.32 | 3.10% |
| 2016-05-31 | 9.95 | 10.74 | 9.50 | 10.34 | 1723486手 | 176108万 | -4.64 | -30.98% |
| 2016-04-29 | 15.33 | 16.33 | 14.25 | 14.98 | 1150317手 | 177041万 | -0.36 | -2.35% |
| 2016-03-31 | 13.72 | 16.78 | 13.41 | 15.34 | 1132147手 | 170432万 | 1.66 | 12.13% |
| 2016-02-29 | 12.21 | 16.30 | 11.81 | 13.68 | 869789手 | 128104万 | 1.46 | 11.95% |
| 2016-01-29 | 18.77 | 18.94 | 11.65 | 12.22 | 1245050手 | 196220万 | -6.76 | -35.62% |
| 2015-12-31 | 15.75 | 19.38 | 15.28 | 18.98 | 1740578手 | 304585万 | 3.16 | 19.98% |
| 2015-11-30 | 15.01 | 17.52 | 14.27 | 15.82 | 1553133手 | 251868万 | 0.53 | 3.47% |
| 2015-10-30 | 13.65 | 16.80 | 13.65 | 15.29 | 1156733手 | 178693万 | 1.77 | 13.09% |
| 2015-09-30 | 14.68 | 16.08 | 12.30 | 13.52 | 1168183手 | 168635万 | -1.28 | -8.65% |
| 2015-08-31 | 14.52 | 18.51 | 11.30 | 14.80 | 1705911手 | 256947万 | 0.81 | 5.79% |
| 2015-07-31 | 16.61 | 17.24 | 9.45 | 13.99 | 2521915手 | 357182万 | -2.96 | -17.46% |
| 2015-06-30 | 22.59 | 23.90 | 14.81 | 16.95 | 1902268手 | 400938万 | -0.96 | -5.36% |
| 2015-05-20 | 16.11 | 19.10 | 15.22 | 17.91 | 1667707手 | 283337万 | 2.30 | 14.73% |
| 2015-04-30 | 14.32 | 16.95 | 14.25 | 15.61 | 1861447手 | 287438万 | 1.29 | 9.01% |
| 2015-03-31 | 14.39 | 14.64 | 13.33 | 14.32 | 1550866手 | 218910万 | -0.24 | -1.67% |
| 2015-02-27 | 11.98 | 14.75 | 11.88 | 14.34 | 817581手 | 107687万 | 1.93 | 15.46% |
| 2015-01-29 | 11.40 | 12.84 | 11.11 | 12.48 | 1460714手 | 176168万 | 0.97 | 8.43% |
| 2014-12-31 | 11.00 | 12.35 | 10.21 | 11.51 | 1196291手 | 136990万 | 0.24 | 2.13% |
| 2014-11-28 | 10.99 | 11.54 | 10.58 | 11.27 | 597016手 | 66465万 | 0.38 | 3.49% |
| 2014-10-30 | 11.75 | 11.75 | 10.34 | 10.89 | 440186手 | 48687万 | -0.03 | -0.26% |
| 2014-09-30 | 10.53 | 11.67 | 10.51 | 11.41 | 779080手 | 86750万 | 0.68 | 6.34% |
| 2014-08-22 | 10.19 | 12.00 | 9.68 | 10.73 | 1876946手 | 198033万 | 0.76 | 7.62% |
| 2014-07-31 | 9.81 | 10.35 | 9.20 | 9.97 | 900158手 | 88795万 | 0.16 | 1.63% |
| 2014-06-30 | 9.22 | 9.89 | 8.80 | 9.81 | 380639手 | 35619万 | 0.07 | 0.76% |
| 2014-05-30 | 9.38 | 9.58 | 8.58 | 9.18 | 265106手 | 24248万 | -0.22 | -2.34% |
| 2014-04-30 | 9.63 | 10.54 | 8.92 | 9.40 | 812338手 | 80110万 | 0.01 | 0.11% |
| 2014-03-31 | 11.81 | 12.40 | 9.25 | 9.39 | 1265780手 | 134956万 | -2.66 | -22.07% |
| 2014-02-28 | 10.25 | 13.35 | 9.94 | 12.05 | 2022464手 | 238757万 | 1.75 | 16.99% |
| 2014-01-30 | 10.14 | 10.75 | 8.82 | 10.30 | 993687手 | 96994万 | 0.16 | 1.58% |
| 2013-12-31 | 8.07 | 10.54 | 7.66 | 10.14 | 1852053手 | 173593万 | 1.96 | 23.96% |
| 2013-11-29 | 8.16 | 8.27 | 7.68 | 8.18 | 475372手 | 38117万 | -0.09 | -1.09% |
| 2013-10-31 | 8.26 | 9.50 | 7.60 | 8.27 | 1180336手 | 102236万 | 0.02 | 0.24% |
| 2013-09-30 | 7.70 | 8.65 | 7.65 | 8.25 | 1250975手 | 103007万 | 0.60 | 7.84% |
| 2013-08-30 | 7.39 | 8.22 | 7.39 | 7.65 | 1357970手 | 106387万 | 0.20 | 2.69% |
| 2013-07-31 | 7.30 | 8.16 | 7.09 | 7.45 | 1168097手 | 90249万 | 0.10 | 1.36% |
| 2013-06-28 | 9.46 | 9.83 | 6.63 | 7.35 | 827194手 | 70067万 | -2.05 | -21.81% |
| 2013-05-31 | 8.37 | 9.70 | 8.20 | 9.40 | 1899555手 | 171238万 | 0.98 | 11.64% |
| 2013-04-26 | 8.17 | 9.14 | 7.42 | 8.42 | 1063176手 | 87825万 | 0.25 | 3.06% |
| 2013-03-29 | 8.63 | 9.95 | 8.00 | 8.17 | 1358586手 | 121839万 | -0.45 | -5.22% |
| 2013-02-28 | 7.31 | 8.89 | 7.21 | 8.62 | 1644643手 | 133436万 | 1.26 | 17.12% |
| 2013-01-31 | 6.86 | 7.80 | 6.65 | 7.36 | 2271161手 | 163506万 | 0.56 | 8.23% |
| 2012-12-31 | 5.84 | 7.05 | 5.56 | 6.80 | 3068557手 | 201980万 | 0.95 | 16.24% |
| 2012-11-30 | 7.29 | 7.66 | 5.69 | 5.85 | 2048268手 | 137733万 | -1.54 | -20.84% |
| 2012-10-31 | 6.26 | 8.82 | 6.25 | 7.39 | 4042570手 | 320755万 | 1.70 | 29.88% |
| 2012-09-28 | 5.74 | 6.67 | 5.45 | 5.69 | 760891手 | 45795万 | -0.04 | -0.70% |
| 2012-08-31 | 5.78 | 6.27 | 5.65 | 5.73 | 286404手 | 17257万 | -0.05 | -0.86% |
| 2012-07-31 | 6.69 | 6.79 | 5.74 | 5.78 | 267183手 | 16547万 | -0.88 | -13.21% |
| 2012-06-29 | 7.78 | 8.18 | 6.50 | 6.66 | 446942手 | 32489万 | -0.78 | -10.48% |
| 2012-05-31 | 8.01 | 8.25 | 7.06 | 7.44 | 676787手 | 52339万 | -0.50 | -6.30% |
| 2012-04-27 | 7.20 | 8.28 | 7.10 | 7.94 | 418056手 | 32688万 | 0.78 | 10.89% |
| 2012-03-30 | 8.30 | 8.85 | 7.05 | 7.16 | 637972手 | 53080万 | -1.14 | -13.73% |
| 2012-02-29 | 7.46 | 8.64 | 7.46 | 8.30 | 466040手 | 37776万 | 0.84 | 11.26% |
| 2012-01-31 | 7.92 | 7.98 | 6.87 | 7.46 | 149534手 | 11155万 | -0.46 | -5.81% |
| 2011-12-30 | 9.85 | 9.97 | 7.38 | 7.92 | 167705手 | 14324万 | -1.66 | -17.33% |
| 2011-11-30 | 10.25 | 10.90 | 9.47 | 9.58 | 409969手 | 42733万 | -0.82 | -7.88% |
| 2011-10-31 | 10.02 | 11.21 | 9.36 | 10.40 | 309953手 | 31564万 | 0.32 | 3.17% |
| 2011-09-30 | 11.15 | 11.15 | 9.31 | 10.08 | 348820手 | 35208万 | -1.07 | -9.60% |
| 2011-08-31 | 10.42 | 11.33 | 9.20 | 11.15 | 639050手 | 65988万 | 0.75 | 7.21% |
| 2011-07-29 | 11.16 | 12.24 | 10.40 | 10.40 | 553920手 | 63565万 | -0.71 | -6.39% |
| 2011-06-30 | 10.86 | 11.42 | 9.80 | 11.11 | 580497手 | 63156万 | 0.23 | 2.11% |
| 2011-05-31 | 12.18 | 12.74 | 10.53 | 10.88 | 448728手 | 53887万 | -1.27 | -10.45% |
| 2011-04-29 | 14.16 | 15.48 | 11.91 | 12.15 | 809100手 | 112583万 | -2.01 | -14.20% |
2319.12 (1.00%)
19664.10 -1.06%
