| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-04-20 | 2.93 | 3.01 | 2.85 | 2.90 | 3823912手 | 111834万 | -0.06 | -2.03% |
| 2021-03-31 | 2.85 | 3.23 | 2.70 | 2.96 | 12712827手 | 378173万 | 0.12 | 4.22% |
| 2021-02-26 | 2.68 | 2.96 | 2.59 | 2.84 | 4068050手 | 113181万 | 0.14 | 5.18% |
| 2021-01-29 | 3.14 | 3.14 | 2.64 | 2.70 | 7445037手 | 216420万 | -0.45 | -14.29% |
| 2020-12-31 | 3.45 | 3.69 | 3.07 | 3.15 | 11859654手 | 395881万 | -0.05 | -1.56% |
| 2020-11-30 | 3.06 | 3.30 | 2.99 | 3.20 | 5948819手 | 186887万 | 0.16 | 5.26% |
| 2020-10-30 | 3.38 | 3.53 | 3.01 | 3.04 | 4491443手 | 148651万 | -0.31 | -9.25% |
| 2020-09-30 | 3.54 | 3.69 | 3.34 | 3.35 | 7591043手 | 263732万 | -0.21 | -5.90% |
| 2020-08-31 | 3.61 | 3.94 | 3.50 | 3.56 | 15690037手 | 579093万 | -0.03 | -0.84% |
| 2020-07-31 | 3.20 | 5.30 | 3.18 | 3.59 | 52721148手 | 2149622万 | 0.37 | 11.49% |
| 2020-06-30 | 3.11 | 3.33 | 2.92 | 3.22 | 9091212手 | 283408万 | 0.13 | 4.21% |
| 2020-05-29 | 3.11 | 3.22 | 2.93 | 3.09 | 4410886手 | 136254万 | -0.04 | -1.28% |
| 2020-04-30 | 3.10 | 3.62 | 3.01 | 3.13 | 8035880手 | 263752万 | 0.02 | 0.64% |
| 2020-03-31 | 3.65 | 4.17 | 3.09 | 3.11 | 19553406手 | 722805万 | -0.50 | -13.85% |
| 2020-02-28 | 2.75 | 4.49 | 2.48 | 3.61 | 37857220手 | 1455204万 | 0.55 | 17.97% |
| 2020-01-23 | 3.38 | 3.41 | 3.03 | 3.06 | 4984337手 | 164110万 | -0.27 | -8.11% |
| 2019-12-31 | 3.07 | 3.44 | 3.01 | 3.33 | 8325517手 | 271591万 | 0.26 | 8.47% |
| 2019-11-29 | 3.31 | 3.37 | 3.05 | 3.07 | 2895993手 | 92615万 | -0.23 | -6.97% |
| 2019-10-31 | 3.37 | 3.54 | 3.30 | 3.30 | 2583230手 | 87931万 | -0.07 | -2.08% |
| 2019-09-30 | 3.48 | 3.86 | 3.36 | 3.37 | 5570054手 | 201260万 | -0.10 | -2.88% |
| 2019-08-30 | 3.73 | 3.75 | 3.23 | 3.47 | 5006043手 | 173290万 | -0.28 | -7.47% |
| 2019-07-31 | 3.91 | 4.14 | 3.70 | 3.75 | 6090587手 | 236736万 | -0.08 | -2.09% |
| 2019-06-28 | 3.90 | 4.10 | 3.59 | 3.83 | 5285670手 | 203242万 | -0.08 | -2.05% |
| 2019-05-31 | 4.39 | 4.45 | 3.78 | 3.91 | 7568956手 | 309568万 | -0.64 | -14.07% |
| 2019-04-30 | 4.66 | 5.53 | 4.43 | 4.55 | 23238600手 | 1182583万 | -0.07 | -1.51% |
| 2019-03-29 | 4.80 | 5.15 | 4.37 | 4.62 | 25074524手 | 1213492万 | -0.17 | -3.55% |
| 2019-02-28 | 3.13 | 5.14 | 3.13 | 4.79 | 22640550手 | 958666万 | 1.62 | 51.10% |
| 2019-01-31 | 4.38 | 4.38 | 2.92 | 3.17 | 25083176手 | 907256万 | -4.18 | -56.87% |
| 2017-08-18 | 8.30 | 8.62 | 7.15 | 7.35 | 11172886手 | 865050万 | -1.02 | -12.19% |
| 2017-07-31 | 6.99 | 8.74 | 6.53 | 8.37 | 25327462手 | 1962134万 | 1.42 | 20.43% |
| 2017-06-30 | 6.47 | 7.24 | 6.33 | 6.95 | 5776876手 | 389833万 | 0.46 | 7.09% |
| 2017-05-31 | 6.62 | 6.66 | 6.10 | 6.49 | 3449179手 | 218686万 | -0.14 | -2.11% |
| 2017-04-28 | 6.71 | 7.05 | 6.50 | 6.63 | 4503421手 | 306265万 | 0.00 | 0.00% |
| 2017-03-31 | 6.54 | 7.15 | 6.44 | 6.63 | 7579093手 | 514504万 | 0.09 | 1.38% |
| 2017-02-28 | 6.43 | 6.58 | 6.36 | 6.54 | 2773044手 | 179924万 | 0.12 | 1.87% |
| 2017-01-26 | 7.00 | 7.47 | 6.10 | 6.42 | 4323693手 | 290990万 | -0.51 | -7.36% |
| 2016-11-25 | 6.51 | 7.03 | 6.48 | 6.93 | 4948017手 | 332773万 | 0.24 | 3.59% |
| 2016-10-28 | 6.90 | 6.91 | 6.64 | 6.69 | 3783825手 | 254770万 | -0.23 | -3.32% |
| 2016-09-30 | 6.99 | 7.14 | 6.64 | 6.92 | 5584026手 | 384655万 | -0.07 | -1.00% |
| 2016-08-31 | 6.46 | 7.64 | 6.31 | 6.99 | 12378781手 | 865838万 | 0.53 | 8.20% |
| 2016-07-29 | 6.23 | 6.97 | 6.17 | 6.46 | 7400879手 | 486059万 | 0.23 | 3.69% |
| 2016-06-30 | 6.37 | 6.54 | 6.01 | 6.23 | 4718372手 | 297124万 | -0.18 | -2.81% |
| 2016-05-31 | 6.96 | 7.13 | 6.12 | 6.41 | 5635673手 | 367929万 | -0.55 | -7.90% |
| 2016-04-29 | 7.15 | 7.75 | 6.83 | 6.96 | 8690328手 | 632436万 | -0.23 | -3.20% |
| 2016-03-31 | 6.40 | 7.80 | 6.33 | 7.19 | 12178119手 | 867213万 | 0.89 | 14.13% |
| 2016-02-29 | 6.66 | 7.56 | 6.10 | 6.30 | 6709607手 | 475399万 | -0.39 | -5.83% |
| 2016-01-29 | 9.11 | 9.17 | 5.88 | 6.69 | 10624282手 | 792850万 | -2.43 | -26.64% |
| 2015-12-31 | 10.14 | 11.10 | 9.02 | 9.12 | 19563032手 | 1980803万 | -1.01 | -9.97% |
| 2015-11-30 | 10.18 | 12.59 | 9.50 | 10.13 | 17007176手 | 1908567万 | -0.30 | -2.88% |
| 2015-10-30 | 8.07 | 11.64 | 8.07 | 10.43 | 7331341手 | 785183万 | 3.09 | 42.10% |
| 2015-08-27 | 10.43 | 11.92 | 6.53 | 7.34 | 12126575手 | 1243008万 | -3.34 | -31.27% |
| 2015-07-31 | 12.50 | 12.80 | 8.67 | 10.68 | 19837756手 | 2139044万 | -1.92 | -15.24% |
| 2015-06-30 | 12.23 | 17.96 | 10.32 | 12.60 | 33344898手 | 5135433万 | 0.35 | 2.86% |
| 2015-05-29 | 13.19 | 15.11 | 11.02 | 12.25 | 12330552手 | 1648286万 | -0.44 | -3.37% |
| 2015-04-30 | 14.60 | 14.87 | 12.21 | 13.07 | 25386930手 | 3425681万 | -22.71 | -63.47% |
| 2015-03-31 | 18.33 | 36.53 | 17.50 | 35.78 | 13944553手 | 3427059万 | 12.70 | 70.20% |
| 2015-02-27 | 13.98 | 19.18 | 13.51 | 18.09 | 4563287手 | 719210万 | 3.03 | 20.53% |
| 2015-01-29 | 12.05 | 15.32 | 10.48 | 14.76 | 7921754手 | 1009860万 | 2.98 | 25.30% |
| 2014-12-31 | 8.61 | 12.06 | 8.57 | 11.78 | 8337679手 | 854721万 | 3.46 | 41.59% |
| 2014-11-28 | 7.97 | 8.38 | 7.56 | 8.32 | 2425500手 | 193900万 | 0.47 | 5.99% |
| 2014-10-30 | 7.69 | 8.19 | 7.38 | 7.85 | 2053366手 | 161423万 | 0.21 | 2.73% |
| 2014-09-30 | 6.97 | 7.76 | 6.92 | 7.68 | 2251661手 | 165408万 | 0.51 | 7.11% |
| 2014-08-22 | 6.10 | 7.67 | 5.95 | 7.17 | 5662246手 | 383883万 | 1.06 | 17.35% |
| 2014-07-31 | 5.09 | 6.19 | 4.96 | 6.11 | 3607457手 | 209943万 | 1.01 | 19.80% |
| 2014-06-30 | 5.23 | 5.24 | 4.83 | 5.10 | 807757手 | 40913万 | -0.30 | -5.74% |
| 2014-05-30 | 5.15 | 5.32 | 5.03 | 5.23 | 807200手 | 41475万 | 0.07 | 1.36% |
| 2014-04-30 | 5.37 | 5.93 | 5.02 | 5.16 | 3207703手 | 178108万 | -0.20 | -3.73% |
| 2014-03-31 | 4.91 | 5.77 | 4.80 | 5.36 | 3440546手 | 178534万 | 0.43 | 8.72% |
| 2014-02-28 | 5.25 | 5.61 | 4.83 | 4.93 | 1738823手 | 92211万 | -0.34 | -6.45% |
| 2014-01-30 | 5.79 | 5.82 | 4.82 | 5.27 | 2354732手 | 123258万 | -0.53 | -9.14% |
| 2013-12-31 | 6.26 | 6.41 | 5.67 | 5.80 | 1407455手 | 85897万 | -0.55 | -8.66% |
| 2013-11-29 | 6.65 | 6.81 | 6.11 | 6.35 | 1723582手 | 110818万 | -0.35 | -5.22% |
| 2013-10-31 | 7.06 | 7.26 | 6.40 | 6.70 | 2384716手 | 164889万 | -0.18 | -2.62% |
| 2013-09-30 | 7.22 | 7.81 | 6.65 | 6.88 | 3616810手 | 264409万 | -0.34 | -4.71% |
| 2013-08-30 | 7.10 | 7.86 | 6.98 | 7.22 | 2990518手 | 221844万 | 0.22 | 3.14% |
| 2013-07-31 | 6.84 | 8.00 | 6.32 | 7.00 | 5602387手 | 399838万 | -0.01 | -0.14% |
| 2013-06-28 | 8.27 | 8.61 | 5.78 | 7.01 | 5327584手 | 380793万 | -1.29 | -15.54% |
| 2013-05-31 | 5.70 | 8.88 | 5.70 | 8.30 | 6435358手 | 482348万 | 2.65 | 46.90% |
| 2013-04-26 | 5.73 | 6.03 | 5.54 | 5.65 | 1471762手 | 85592万 | 0.09 | 1.62% |
| 2013-03-29 | 6.24 | 6.25 | 5.53 | 5.56 | 2140396手 | 124146万 | -0.67 | -10.75% |
| 2013-02-28 | 6.33 | 6.63 | 6.01 | 6.23 | 2095501手 | 132869万 | -0.10 | -1.58% |
| 2013-01-31 | 7.03 | 7.09 | 6.21 | 6.33 | 3535858手 | 235734万 | -0.61 | -8.79% |
| 2012-12-31 | 5.90 | 7.07 | 5.70 | 6.94 | 4814394手 | 313166万 | 1.12 | 19.24% |
| 2012-11-30 | 6.60 | 7.05 | 5.51 | 5.82 | 3038502手 | 195698万 | -0.78 | -11.82% |
| 2012-10-31 | 6.55 | 7.11 | 6.28 | 6.60 | 2330862手 | 155067万 | 0.21 | 3.29% |
| 2012-09-28 | 6.30 | 6.78 | 5.95 | 6.39 | 2187966手 | 140600万 | 0.07 | 1.11% |
| 2012-08-31 | 6.52 | 7.04 | 6.12 | 6.32 | 2090440手 | 137223万 | -0.28 | -4.24% |
| 2012-07-31 | 7.45 | 7.75 | 6.40 | 6.60 | 2212606手 | 155250万 | -0.78 | -10.57% |
| 2012-06-29 | 8.57 | 8.72 | 7.25 | 7.38 | 1949992手 | 157931万 | -1.24 | -14.38% |
| 2012-05-31 | 8.76 | 9.06 | 7.98 | 8.62 | 3068502手 | 260463万 | 0.04 | 0.47% |
| 2012-04-27 | 8.00 | 9.00 | 7.94 | 8.58 | 2721111手 | 232568万 | 0.54 | 6.72% |
| 2012-03-30 | 8.11 | 9.30 | 7.60 | 8.04 | 4595542手 | 386766万 | -0.16 | -1.95% |
| 2012-02-29 | 6.85 | 8.84 | 6.61 | 8.20 | 4099253手 | 319214万 | 1.35 | 19.71% |
| 2012-01-31 | 6.43 | 7.03 | 5.98 | 6.85 | 1634520手 | 108380万 | 0.48 | 7.54% |
| 2011-12-30 | 7.30 | 7.56 | 6.07 | 6.37 | 2437234手 | 165610万 | -0.58 | -8.35% |
| 2011-11-30 | 7.93 | 8.92 | 6.89 | 6.95 | 4155591手 | 336378万 | -1.09 | -13.56% |
| 2011-10-31 | 7.42 | 8.47 | 6.30 | 8.04 | 3670592手 | 272957万 | 0.68 | 9.24% |
| 2011-09-30 | 10.15 | 10.29 | 7.26 | 7.36 | 1899118手 | 167821万 | -2.78 | -27.42% |
| 2011-08-31 | 10.01 | 10.56 | 9.22 | 10.14 | 2920394手 | 296467万 | 0.14 | 1.40% |
| 2011-07-29 | 16.70 | 16.95 | 9.65 | 10.00 | 4107971手 | 511276万 | -6.66 | -39.98% |
| 2011-06-30 | 13.59 | 17.15 | 13.30 | 16.66 | 2815830手 | 434465万 | 3.07 | 22.59% |
| 2011-05-31 | 16.30 | 16.75 | 13.01 | 13.59 | 2602372手 | 396319万 | -2.66 | -16.37% |
| 2011-04-29 | 16.50 | 18.98 | 15.10 | 16.25 | 4713534手 | 813915万 | -0.35 | -2.11% |
2319.12 (1.00%)
19664.10 -1.06%
