| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-10-22 | 4.48 | 4.63 | 4.05 | 4.06 | 670905手 | 29224万 | -0.40 | -8.97% |
| 2021-09-30 | 4.83 | 5.04 | 4.40 | 4.46 | 1715101手 | 81990万 | -0.37 | -7.66% |
| 2021-08-31 | 4.65 | 5.23 | 4.50 | 4.83 | 1950765手 | 95094万 | 0.18 | 3.87% |
| 2021-07-30 | 5.79 | 6.12 | 4.47 | 4.65 | 3598668手 | 195600万 | -1.20 | -20.51% |
| 2021-06-30 | 6.04 | 6.25 | 5.62 | 5.85 | 2866381手 | 170403万 | -0.20 | -3.31% |
| 2021-05-31 | 6.00 | 6.31 | 5.80 | 6.05 | 2484529手 | 151360万 | 0.05 | 0.83% |
| 2021-04-30 | 5.80 | 7.48 | 5.76 | 6.00 | 6760422手 | 449282万 | 0.19 | 3.27% |
| 2021-03-31 | 6.11 | 6.33 | 5.56 | 5.81 | 2409018手 | 143562万 | -0.27 | -4.44% |
| 2021-02-26 | 6.00 | 6.86 | 5.75 | 6.08 | 1707178手 | 106456万 | -0.50 | -7.60% |
| 2021-01-29 | 9.23 | 9.30 | 6.43 | 6.58 | 2211357手 | 173662万 | -2.65 | -28.71% |
| 2020-12-31 | 9.09 | 9.94 | 8.48 | 9.23 | 2498932手 | 231123万 | 0.24 | 2.67% |
| 2020-11-30 | 8.25 | 9.70 | 8.00 | 8.99 | 2432645手 | 217486万 | 0.74 | 8.97% |
| 2020-10-30 | 9.28 | 9.85 | 8.10 | 8.25 | 1788377手 | 162415万 | -0.96 | -10.42% |
| 2020-09-30 | 10.16 | 11.50 | 8.98 | 9.21 | 4426269手 | 462483万 | -0.94 | -9.26% |
| 2020-08-31 | 9.33 | 11.34 | 9.02 | 10.15 | 7233244手 | 732168万 | 0.80 | 8.56% |
| 2020-07-31 | 7.06 | 11.02 | 6.97 | 9.35 | 13157031手 | 1214507万 | 2.28 | 32.25% |
| 2020-06-30 | 7.28 | 7.99 | 6.72 | 7.07 | 3328151手 | 240334万 | -0.21 | -2.88% |
| 2020-05-29 | 7.03 | 7.48 | 6.48 | 7.28 | 2501205手 | 172575万 | 0.24 | 3.41% |
| 2020-04-30 | 8.33 | 9.16 | 6.59 | 7.04 | 7526159手 | 609884万 | -1.27 | -15.28% |
| 2020-03-31 | 8.05 | 9.02 | 7.42 | 8.31 | 9319653手 | 771345万 | -0.59 | -6.63% |
| 2020-02-28 | 6.18 | 10.29 | 5.86 | 8.90 | 16783326手 | 1423865万 | 2.39 | 36.71% |
| 2020-01-23 | 6.01 | 6.98 | 5.93 | 6.51 | 2536815手 | 160450万 | 0.53 | 8.86% |
| 2019-12-31 | 5.75 | 6.06 | 5.44 | 5.98 | 1981981手 | 114869万 | 0.26 | 4.54% |
| 2019-11-29 | 6.09 | 6.30 | 5.58 | 5.72 | 1389283手 | 82569万 | -0.36 | -5.92% |
| 2019-10-31 | 6.21 | 6.52 | 5.71 | 6.08 | 1595799手 | 98141万 | -0.10 | -1.62% |
| 2019-09-30 | 5.95 | 7.08 | 5.89 | 6.18 | 3231634手 | 214502万 | 0.36 | 6.19% |
| 2019-08-30 | 6.08 | 6.23 | 5.28 | 5.82 | 2125671手 | 122722万 | -0.28 | -4.59% |
| 2019-07-31 | 6.50 | 6.64 | 6.03 | 6.10 | 1920722手 | 120587万 | -0.31 | -4.84% |
| 2019-06-28 | 6.62 | 6.68 | 5.86 | 6.41 | 2279731手 | 143897万 | -0.20 | -3.03% |
| 2019-05-31 | 8.40 | 8.93 | 6.06 | 6.61 | 6382941手 | 466601万 | -1.51 | -18.60% |
| 2019-04-26 | 7.55 | 9.51 | 7.48 | 8.12 | 6688215手 | 544651万 | 0.57 | 7.55% |
| 2019-03-29 | 6.85 | 8.94 | 6.62 | 7.55 | 10323876手 | 794668万 | 0.75 | 11.03% |
| 2019-02-28 | 5.00 | 7.19 | 4.99 | 6.80 | 4531720手 | 283477万 | 1.86 | 37.65% |
| 2019-01-31 | 5.13 | 5.66 | 4.86 | 4.94 | 2279369手 | 120659万 | -0.18 | -3.52% |
| 2018-12-28 | 6.28 | 6.45 | 4.95 | 5.12 | 2709705手 | 155324万 | -1.03 | -16.75% |
| 2018-11-30 | 5.28 | 8.10 | 5.28 | 6.15 | 5299857手 | 343734万 | 0.84 | 15.82% |
| 2018-10-31 | 6.10 | 6.71 | 4.61 | 5.31 | 3301772手 | 184589万 | -0.81 | -13.23% |
| 2018-09-28 | 6.33 | 6.53 | 5.40 | 6.12 | 2058222手 | 122594万 | -0.25 | -3.92% |
| 2018-08-31 | 7.92 | 8.02 | 6.09 | 6.37 | 3486910手 | 238251万 | -1.61 | -20.18% |
| 2018-07-31 | 11.60 | 12.09 | 7.77 | 7.98 | 3504812手 | 338080万 | -4.91 | -38.09% |
| 2017-11-21 | 13.16 | 13.55 | 12.21 | 12.89 | 1303866手 | 170652万 | -0.26 | -1.98% |
| 2017-10-31 | 13.02 | 13.97 | 12.82 | 13.15 | 990856手 | 130396万 | 0.14 | 1.08% |
| 2017-09-29 | 13.04 | 13.15 | 12.73 | 13.01 | 1228232手 | 159225万 | -0.03 | -0.23% |
| 2017-08-31 | 13.22 | 13.29 | 12.89 | 13.04 | 896225手 | 117318万 | -0.21 | -1.58% |
| 2017-07-31 | 13.26 | 13.66 | 12.15 | 13.25 | 895413手 | 119109万 | -0.01 | -0.07% |
| 2017-06-30 | 13.54 | 13.61 | 12.16 | 13.26 | 1350684手 | 177061万 | -0.23 | -1.71% |
| 2017-05-31 | 13.45 | 13.98 | 13.01 | 13.49 | 1346778手 | 182049万 | 0.01 | 0.07% |
| 2017-04-28 | 13.49 | 13.71 | 12.64 | 13.48 | 1117434手 | 148129万 | -0.02 | -0.15% |
| 2017-03-31 | 14.80 | 14.86 | 13.38 | 13.50 | 1753670手 | 246146万 | -0.54 | -3.85% |
| 2017-02-24 | 13.35 | 14.50 | 13.09 | 14.04 | 1580264手 | 219317万 | 0.62 | 4.62% |
| 2017-01-26 | 12.76 | 13.75 | 11.30 | 13.42 | 1518300手 | 195414万 | 0.71 | 5.59% |
| 2016-12-30 | 13.85 | 13.98 | 12.23 | 12.71 | 1362786手 | 178562万 | -1.03 | -7.50% |
| 2016-11-30 | 14.45 | 14.66 | 13.66 | 13.74 | 2150260手 | 304933万 | -0.36 | -2.55% |
| 2016-10-28 | 13.53 | 15.31 | 13.35 | 14.10 | 2899970手 | 415630万 | 0.68 | 5.07% |
| 2016-09-30 | 14.10 | 14.73 | 12.91 | 13.42 | 3197553手 | 438819万 | -0.70 | -4.96% |
| 2016-08-31 | 12.21 | 14.86 | 11.88 | 14.12 | 8142242手 | 1074537万 | 1.78 | 14.43% |
| 2016-07-29 | 10.98 | 12.95 | 10.54 | 12.34 | 6359511手 | 759225万 | 1.43 | 13.11% |
| 2016-06-30 | 10.53 | 10.96 | 9.50 | 10.91 | 3076714手 | 318126万 | 0.33 | 3.12% |
| 2016-05-31 | 22.00 | 23.69 | 10.10 | 10.58 | 1674388手 | 330951万 | -11.40 | -51.87% |
| 2016-04-29 | 23.15 | 25.58 | 21.52 | 21.98 | 2474348手 | 591735万 | -1.34 | -5.75% |
| 2016-03-31 | 18.70 | 24.08 | 18.21 | 23.32 | 3285396手 | 714590万 | 4.66 | 24.97% |
| 2016-02-29 | 20.84 | 24.85 | 18.62 | 18.66 | 2501205手 | 560615万 | -2.35 | -11.19% |
| 2016-01-29 | 39.30 | 39.50 | 19.61 | 21.01 | 3270030手 | 848462万 | -17.85 | -45.93% |
| 2015-12-31 | 38.00 | 46.20 | 36.00 | 38.86 | 2875181手 | 1219791万 | 1.05 | 2.78% |
| 2015-11-30 | 35.59 | 43.49 | 34.60 | 37.81 | 4204341手 | 1591462万 | 1.39 | 3.82% |
| 2015-10-30 | 44.97 | 44.97 | 36.42 | 36.42 | 877976手 | 320629万 | -13.58 | -27.16% |
| 2015-06-17 | 49.15 | 54.50 | 45.00 | 50.00 | 1713374手 | 865566万 | 1.42 | 2.92% |
| 2015-05-29 | 41.80 | 55.28 | 38.25 | 48.58 | 2027455手 | 951332万 | 7.40 | 17.70% |
| 2015-04-30 | 29.21 | 41.81 | 29.20 | 41.81 | 2807195手 | 996472万 | 12.42 | 42.26% |
| 2015-03-31 | 22.02 | 30.00 | 20.89 | 29.39 | 3449668手 | 858938万 | 7.12 | 32.39% |
| 2015-02-27 | 18.12 | 22.36 | 17.85 | 21.98 | 817884手 | 163460万 | 2.78 | 14.55% |
| 2015-01-29 | 15.15 | 19.85 | 14.58 | 19.11 | 1510313手 | 255398万 | 3.89 | 25.56% |
| 2014-12-31 | 17.00 | 17.59 | 14.10 | 15.22 | 1300554手 | 207986万 | -1.70 | -10.05% |
| 2014-11-28 | 17.04 | 17.23 | 15.17 | 16.92 | 490650手 | 81032万 | -0.56 | -3.20% |
| 2014-10-30 | 17.35 | 18.19 | 16.92 | 17.48 | 678834手 | 118755万 | 0.77 | 4.66% |
| 2014-09-30 | 15.27 | 16.70 | 15.03 | 16.52 | 780744手 | 122615万 | 1.69 | 11.40% |
| 2014-08-22 | 13.02 | 15.20 | 12.86 | 14.83 | 967655手 | 139271万 | 1.77 | 13.55% |
| 2014-07-31 | 10.90 | 13.38 | 10.85 | 13.06 | 1057852手 | 132164万 | 2.18 | 20.04% |
| 2014-06-30 | 10.58 | 11.11 | 10.30 | 10.88 | 310320手 | 33512万 | -0.08 | -0.76% |
| 2014-05-30 | 10.40 | 10.87 | 9.75 | 10.58 | 282298手 | 29115万 | 0.17 | 1.63% |
| 2014-04-30 | 10.36 | 10.75 | 9.65 | 10.41 | 516185手 | 53538万 | 0.07 | 0.68% |
| 2014-03-31 | 11.19 | 12.60 | 10.19 | 10.34 | 1001426手 | 113846万 | -0.77 | -6.93% |
| 2014-02-28 | 11.14 | 12.80 | 10.61 | 11.11 | 1177492手 | 136955万 | -0.02 | -0.18% |
| 2014-01-30 | 11.13 | 11.60 | 8.39 | 11.13 | 1542763手 | 155692万 | -0.05 | -0.45% |
| 2013-12-31 | 10.59 | 11.63 | 10.40 | 11.18 | 774017手 | 84619万 | 0.36 | 3.33% |
| 2013-11-29 | 10.84 | 11.36 | 10.38 | 10.82 | 567980手 | 61773万 | -0.05 | -0.46% |
| 2013-10-31 | 11.48 | 12.28 | 10.35 | 10.87 | 1182516手 | 136814万 | -0.66 | -5.72% |
| 2013-09-30 | 10.60 | 11.65 | 10.55 | 11.53 | 758329手 | 84988万 | 1.00 | 9.50% |
| 2013-08-30 | 11.28 | 11.88 | 10.49 | 10.53 | 1124865手 | 127706万 | -0.86 | -7.55% |
| 2013-07-31 | 10.05 | 12.14 | 9.48 | 11.39 | 1479380手 | 161215万 | 1.26 | 12.44% |
| 2013-06-28 | 12.29 | 12.48 | 9.08 | 10.13 | 1299287手 | 141272万 | -2.12 | -17.31% |
| 2013-05-31 | 10.65 | 12.45 | 10.45 | 12.25 | 2502676手 | 286947万 | 1.48 | 13.74% |
| 2013-04-26 | 10.74 | 11.29 | 9.40 | 10.77 | 1704654手 | 179495万 | 0.15 | 1.41% |
| 2013-03-29 | 10.70 | 12.46 | 10.31 | 10.62 | 1678767手 | 190352万 | -0.08 | -0.75% |
| 2013-02-28 | 10.05 | 11.44 | 9.80 | 10.70 | 906449手 | 96258万 | 0.60 | 5.94% |
| 2013-01-31 | 9.96 | 10.58 | 9.44 | 10.10 | 1292284手 | 130275万 | 0.14 | 1.41% |
| 2012-12-31 | 8.08 | 9.97 | 7.29 | 9.96 | 923055手 | 81463万 | 1.85 | 22.81% |
| 2012-11-30 | 10.71 | 11.89 | 7.81 | 8.11 | 959936手 | 98921万 | -2.64 | -24.56% |
| 2012-10-31 | 20.10 | 22.90 | 10.21 | 10.75 | 391579手 | 70661万 | -9.69 | -47.41% |
| 2012-09-28 | 19.65 | 20.89 | 19.29 | 20.44 | 224239手 | 44960万 | 0.82 | 4.18% |
| 2012-08-31 | 20.88 | 23.11 | 18.81 | 19.62 | 320152手 | 68568万 | -1.15 | -5.54% |
| 2012-07-31 | 19.30 | 22.17 | 18.95 | 20.77 | 552273手 | 113770万 | 1.47 | 7.62% |
| 2012-06-29 | 18.35 | 19.60 | 17.35 | 19.30 | 340697手 | 63487万 | 0.95 | 5.18% |
| 2012-05-31 | 19.33 | 20.22 | 17.66 | 18.35 | 398521手 | 75073万 | -0.78 | -4.08% |
| 2012-04-27 | 19.07 | 20.50 | 18.09 | 19.13 | 445720手 | 85520万 | 0.07 | 0.37% |
| 2012-03-30 | 20.98 | 22.20 | 18.53 | 19.06 | 454033手 | 94682万 | -1.74 | -8.37% |
| 2012-02-29 | 18.85 | 21.75 | 18.85 | 20.80 | 371221手 | 76560万 | 1.95 | 10.35% |
| 2012-01-31 | 20.28 | 20.40 | 17.11 | 18.85 | 277312手 | 51745万 | -1.44 | -7.10% |
| 2011-12-30 | 26.08 | 26.76 | 18.60 | 20.29 | 508707手 | 117726万 | -5.69 | -21.90% |
| 2011-11-30 | 25.63 | 26.88 | 25.01 | 25.98 | 268548手 | 70156万 | 0.18 | 0.70% |
| 2011-10-31 | 24.99 | 26.00 | 23.08 | 25.80 | 164989手 | 40882万 | 0.80 | 3.20% |
2319.12 (1.00%)
19664.10 -1.06%
