| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-03 | 5.14 | 5.71 | 5.11 | 5.71 | 517254手 | 27729万 | 0.54 | 10.45% |
| 2021-02-26 | 5.00 | 5.29 | 4.61 | 5.17 | 1652592手 | 82371万 | 0.14 | 2.78% |
| 2021-01-29 | 5.56 | 7.92 | 4.95 | 5.03 | 7336509手 | 462192万 | -0.59 | -10.50% |
| 2020-12-31 | 5.12 | 5.75 | 4.75 | 5.62 | 1975818手 | 104613万 | 0.52 | 10.20% |
| 2020-11-30 | 4.69 | 6.22 | 4.56 | 5.10 | 2865020手 | 150793万 | 0.41 | 8.74% |
| 2020-10-30 | 4.68 | 4.91 | 4.62 | 4.69 | 411552手 | 19688万 | 0.05 | 1.08% |
| 2020-09-30 | 5.20 | 5.33 | 4.60 | 4.64 | 715950手 | 35779万 | -0.59 | -11.28% |
| 2020-08-31 | 5.01 | 5.66 | 4.92 | 5.23 | 1487052手 | 78580万 | 0.22 | 4.39% |
| 2020-07-31 | 4.48 | 5.88 | 4.36 | 5.01 | 2638830手 | 136184万 | 0.56 | 12.58% |
| 2020-06-30 | 4.87 | 5.05 | 4.30 | 4.45 | 724546手 | 34313万 | -0.42 | -8.62% |
| 2020-05-29 | 4.50 | 4.98 | 4.38 | 4.87 | 938607手 | 44140万 | 0.35 | 7.74% |
| 2020-04-30 | 4.25 | 4.81 | 4.12 | 4.52 | 625293手 | 27695万 | 0.25 | 5.86% |
| 2020-03-31 | 4.20 | 4.98 | 4.00 | 4.27 | 1240644手 | 56608万 | 0.08 | 1.91% |
| 2020-02-28 | 3.97 | 4.75 | 3.58 | 4.19 | 905275手 | 39019万 | -0.22 | -4.99% |
| 2020-01-23 | 4.61 | 4.87 | 4.37 | 4.41 | 702859手 | 32984万 | -0.18 | -3.92% |
| 2019-12-31 | 4.35 | 4.65 | 4.27 | 4.59 | 438181手 | 19654万 | 0.25 | 5.76% |
| 2019-11-29 | 4.48 | 4.87 | 4.25 | 4.34 | 414970手 | 18662万 | -0.15 | -3.34% |
| 2019-10-31 | 4.60 | 5.35 | 4.40 | 4.49 | 721798手 | 34415万 | -0.11 | -2.39% |
| 2019-09-30 | 4.48 | 5.15 | 4.48 | 4.60 | 660544手 | 31946万 | 0.12 | 2.68% |
| 2019-08-30 | 4.69 | 4.75 | 4.11 | 4.48 | 483396手 | 21452万 | -0.26 | -5.49% |
| 2019-07-31 | 5.21 | 5.64 | 4.45 | 4.74 | 900699手 | 44545万 | -0.36 | -7.06% |
| 2019-06-28 | 4.75 | 5.89 | 4.41 | 5.10 | 1697034手 | 86852万 | 0.36 | 7.59% |
| 2019-05-31 | 4.80 | 5.59 | 4.36 | 4.74 | 1627402手 | 80008万 | -0.18 | -3.66% |
| 2019-04-30 | 5.59 | 6.04 | 4.78 | 4.92 | 2802738手 | 157037万 | -0.62 | -11.19% |
| 2019-03-29 | 4.46 | 6.91 | 4.44 | 5.54 | 4761494手 | 272954万 | 1.08 | 24.21% |
| 2019-02-28 | 3.82 | 4.63 | 3.81 | 4.46 | 1036153手 | 44063万 | 0.67 | 17.68% |
| 2019-01-31 | 3.79 | 5.08 | 3.72 | 3.79 | 1638043手 | 71679万 | 0.05 | 1.34% |
| 2018-12-28 | 3.94 | 4.10 | 3.70 | 3.74 | 257021手 | 10175万 | -0.15 | -3.86% |
| 2018-11-30 | 3.81 | 4.34 | 3.75 | 3.89 | 824433手 | 33713万 | 0.09 | 2.37% |
| 2018-10-31 | 4.10 | 4.11 | 3.40 | 3.80 | 210842手 | 7937万 | -0.35 | -8.43% |
| 2018-09-28 | 4.15 | 4.42 | 4.01 | 4.15 | 172461手 | 7095万 | -0.03 | -0.72% |
| 2018-08-31 | 4.37 | 4.68 | 4.05 | 4.18 | 485060手 | 20816万 | -0.18 | -4.13% |
| 2018-07-31 | 4.20 | 4.47 | 4.00 | 4.36 | 346384手 | 14622万 | 0.15 | 3.56% |
| 2018-06-29 | 4.79 | 5.01 | 3.98 | 4.21 | 300162手 | 13438万 | -0.47 | -10.04% |
| 2018-05-31 | 4.81 | 4.95 | 4.61 | 4.68 | 275895手 | 13302万 | -0.13 | -2.70% |
| 2018-04-27 | 5.25 | 5.33 | 4.65 | 4.81 | 417840手 | 21067万 | -0.39 | -7.50% |
| 2018-03-30 | 4.95 | 5.45 | 4.84 | 5.20 | 659473手 | 34364万 | 0.21 | 4.21% |
| 2018-02-28 | 5.28 | 5.31 | 4.43 | 4.99 | 301855手 | 14689万 | -0.30 | -5.67% |
| 2018-01-31 | 5.60 | 5.83 | 5.25 | 5.29 | 389989手 | 21782万 | -0.29 | -5.20% |
| 2017-12-29 | 5.85 | 5.93 | 5.29 | 5.58 | 496279手 | 27758万 | -0.27 | -4.62% |
| 2017-11-30 | 6.84 | 6.86 | 5.82 | 5.85 | 518252手 | 32433万 | -0.95 | -13.97% |
| 2017-10-31 | 7.17 | 7.34 | 6.66 | 6.80 | 495582手 | 34895万 | -0.33 | -4.63% |
| 2017-09-29 | 7.57 | 7.58 | 6.96 | 7.13 | 822725手 | 59753万 | -0.40 | -5.31% |
| 2017-08-31 | 7.79 | 8.10 | 7.35 | 7.53 | 1079465手 | 82522万 | -0.29 | -3.71% |
| 2017-07-31 | 7.00 | 8.08 | 6.80 | 7.82 | 1783362手 | 131657万 | 0.82 | 11.71% |
| 2017-06-30 | 6.73 | 7.05 | 6.39 | 7.00 | 791742手 | 54079万 | 0.27 | 4.01% |
| 2017-05-31 | 7.81 | 7.90 | 6.60 | 6.73 | 625946手 | 45476万 | -1.06 | -13.61% |
| 2017-04-28 | 8.62 | 8.95 | 7.42 | 7.79 | 614280手 | 51274万 | -0.84 | -9.73% |
| 2017-03-31 | 9.31 | 9.45 | 8.60 | 8.63 | 863963手 | 78735万 | -0.71 | -7.60% |
| 2017-02-28 | 9.11 | 9.85 | 9.05 | 9.34 | 1013838手 | 94914万 | 0.23 | 2.52% |
| 2017-01-26 | 9.72 | 10.15 | 8.60 | 9.11 | 1212045手 | 116458万 | -0.59 | -6.08% |
| 2016-12-30 | 9.29 | 9.87 | 8.91 | 9.70 | 1307097手 | 123960万 | 0.44 | 4.75% |
| 2016-11-30 | 10.03 | 10.21 | 9.22 | 9.26 | 1529888手 | 147293万 | -0.63 | -6.37% |
| 2016-10-28 | 9.50 | 10.56 | 9.49 | 9.89 | 1797068手 | 180047万 | 0.47 | 4.99% |
| 2016-09-30 | 8.65 | 9.79 | 8.45 | 9.42 | 3034546手 | 277955万 | 0.78 | 9.03% |
| 2016-08-31 | 8.57 | 8.90 | 8.18 | 8.64 | 1402471手 | 120533万 | 0.09 | 1.05% |
| 2016-07-29 | 8.75 | 9.44 | 8.55 | 8.55 | 1994206手 | 178954万 | -0.17 | -1.95% |
| 2016-06-30 | 10.03 | 10.50 | 8.00 | 8.72 | 4297687手 | 409562万 | -1.43 | -14.09% |
| 2016-05-31 | 9.29 | 10.71 | 7.83 | 10.15 | 6088847手 | 604309万 | 0.93 | 10.09% |
| 2016-04-29 | 9.39 | 10.24 | 8.80 | 9.22 | 2970960手 | 286392万 | -0.22 | -2.33% |
| 2016-03-31 | 6.95 | 9.75 | 6.83 | 9.44 | 4340622手 | 372703万 | 2.50 | 36.02% |
| 2016-02-29 | 7.13 | 7.98 | 6.75 | 6.94 | 1030228手 | 76790万 | -0.13 | -1.84% |
| 2016-01-29 | 10.99 | 10.99 | 6.69 | 7.07 | 1586925手 | 129183万 | -3.85 | -35.26% |
| 2015-12-31 | 10.16 | 11.84 | 9.60 | 10.92 | 2826498手 | 307277万 | 0.74 | 7.27% |
| 2015-11-30 | 9.05 | 11.44 | 9.03 | 10.18 | 4162760手 | 434288万 | 0.79 | 8.41% |
| 2015-10-30 | 9.46 | 10.44 | 8.62 | 9.39 | 4164364手 | 400936万 | -0.06 | -0.64% |
| 2015-09-30 | 8.85 | 9.80 | 6.53 | 9.45 | 3541311手 | 291671万 | 0.58 | 6.54% |
| 2015-08-31 | 10.15 | 12.66 | 7.46 | 8.87 | 5016520手 | 530117万 | -1.16 | -11.56% |
| 2015-07-31 | 15.89 | 16.45 | 7.65 | 10.03 | 5134910手 | 541762万 | -5.97 | -37.31% |
| 2015-06-30 | 12.46 | 19.25 | 12.46 | 16.00 | 4841959手 | 785103万 | 3.55 | 28.51% |
| 2015-05-29 | 11.10 | 13.79 | 10.03 | 12.45 | 2732740手 | 328556万 | 1.32 | 12.01% |
| 2015-04-30 | 10.35 | 11.87 | 10.00 | 10.99 | 2595435手 | 286125万 | 0.73 | 7.12% |
| 2015-03-31 | 9.16 | 10.59 | 9.01 | 10.26 | 2284467手 | 222472万 | 1.25 | 13.84% |
| 2015-02-27 | 8.80 | 9.40 | 8.17 | 9.03 | 501389手 | 43757万 | 0.58 | 6.78% |
| 2015-01-29 | 8.65 | 8.97 | 7.85 | 8.56 | 701688手 | 58900万 | -0.08 | -0.93% |
| 2014-12-31 | 9.29 | 10.23 | 8.53 | 8.64 | 1358331手 | 128681万 | -0.68 | -7.30% |
| 2014-11-28 | 8.93 | 9.60 | 8.85 | 9.32 | 608265手 | 56467万 | 0.43 | 4.84% |
| 2014-10-30 | 9.77 | 9.77 | 8.63 | 8.89 | 572476手 | 52609万 | -0.19 | -1.97% |
| 2014-09-30 | 8.43 | 9.80 | 8.43 | 9.66 | 1302347手 | 117348万 | 0.99 | 11.42% |
| 2014-08-22 | 7.93 | 8.85 | 7.59 | 8.67 | 2212775手 | 179819万 | 0.74 | 9.33% |
| 2014-07-31 | 7.94 | 8.27 | 7.62 | 7.93 | 442393手 | 35012万 | 0.13 | 1.67% |
| 2014-06-30 | 8.15 | 8.16 | 7.31 | 7.80 | 219481手 | 16867万 | -0.39 | -4.82% |
| 2014-05-30 | 8.10 | 8.41 | 7.38 | 8.09 | 143235手 | 11449万 | -0.11 | -1.34% |
| 2014-04-30 | 8.07 | 9.36 | 7.51 | 8.20 | 734738手 | 62469万 | 0.16 | 1.99% |
| 2014-03-31 | 8.99 | 9.64 | 8.04 | 8.04 | 898034手 | 80453万 | -0.93 | -10.37% |
| 2014-02-28 | 6.07 | 8.99 | 6.02 | 8.97 | 1845808手 | 143680万 | 2.89 | 47.53% |
| 2014-01-30 | 6.39 | 6.42 | 5.98 | 6.08 | 548615手 | 34155万 | -0.37 | -5.74% |
| 2013-12-31 | 6.65 | 6.82 | 5.77 | 6.45 | 1555304手 | 99122万 | -0.35 | -5.15% |
| 2013-11-29 | 6.49 | 6.96 | 5.80 | 6.80 | 960399手 | 61927万 | 0.30 | 4.62% |
| 2013-10-31 | 6.08 | 7.49 | 6.02 | 6.50 | 1210493手 | 81788万 | 0.42 | 6.91% |
| 2013-09-30 | 5.71 | 6.58 | 5.65 | 6.08 | 708429手 | 44114万 | 0.37 | 6.48% |
| 2013-08-30 | 5.38 | 6.19 | 5.37 | 5.71 | 731213手 | 42604万 | 0.35 | 6.53% |
| 2013-07-31 | 6.25 | 6.75 | 5.27 | 5.36 | 658418手 | 39867万 | -0.90 | -14.38% |
| 2013-06-28 | 8.35 | 8.57 | 5.96 | 6.26 | 466148手 | 34429万 | -2.04 | -24.58% |
| 2013-05-31 | 7.77 | 8.84 | 7.63 | 8.30 | 738781手 | 61642万 | 0.53 | 6.82% |
| 2013-04-26 | 7.74 | 8.40 | 7.43 | 7.77 | 842270手 | 67183万 | 0.06 | 0.78% |
| 2013-03-29 | 6.55 | 7.85 | 6.28 | 7.71 | 811302手 | 57012万 | 1.17 | 17.89% |
| 2013-02-28 | 6.41 | 7.02 | 6.13 | 6.54 | 546975手 | 35678万 | 0.23 | 3.65% |
| 2013-01-31 | 5.60 | 6.46 | 5.46 | 6.31 | 829913手 | 48826万 | 0.75 | 13.49% |
| 2012-12-31 | 4.97 | 5.81 | 4.78 | 5.56 | 888004手 | 48213万 | 0.61 | 12.32% |
| 2012-11-30 | 4.96 | 5.52 | 4.73 | 4.95 | 510343手 | 25991万 | -0.01 | -0.20% |
| 2012-10-31 | 5.06 | 5.28 | 4.89 | 4.96 | 281838手 | 14270万 | -0.10 | -1.98% |
| 2012-09-28 | 5.35 | 5.54 | 4.85 | 5.06 | 318952手 | 16690万 | -0.29 | -5.42% |
| 2012-08-31 | 5.56 | 6.19 | 5.25 | 5.35 | 237417手 | 13734万 | -0.20 | -3.60% |
| 2012-07-31 | 6.15 | 6.45 | 5.47 | 5.55 | 290202手 | 17268万 | -0.64 | -10.34% |
| 2012-06-29 | 6.81 | 6.98 | 6.00 | 6.19 | 491586手 | 32592万 | -0.62 | -9.10% |
| 2012-05-31 | 6.50 | 7.11 | 6.06 | 6.81 | 1047500手 | 68358万 | 0.37 | 5.75% |
| 2012-04-27 | 5.29 | 6.46 | 5.29 | 6.44 | 745621手 | 45435万 | 1.15 | 21.74% |
| 2012-03-30 | 5.93 | 6.42 | 5.20 | 5.29 | 804801手 | 48885万 | -0.74 | -12.27% |
| 2012-02-29 | 5.00 | 6.56 | 4.97 | 6.03 | 1095896手 | 65882万 | 1.03 | 20.60% |
| 2012-01-31 | 5.10 | 5.30 | 4.54 | 5.00 | 253949手 | 12752万 | -0.05 | -0.99% |
| 2011-12-30 | 6.05 | 6.06 | 4.68 | 5.05 | 289055手 | 15222万 | -0.81 | -13.82% |
| 2011-11-30 | 6.53 | 6.56 | 5.78 | 5.86 | 411565手 | 25947万 | -0.72 | -10.94% |
| 2011-10-31 | 6.20 | 6.63 | 5.79 | 6.58 | 309556手 | 19373万 | 0.38 | 6.13% |
| 2011-09-30 | 7.25 | 7.33 | 6.11 | 6.20 | 744540手 | 50895万 | -0.95 | -13.29% |
| 2011-08-31 | 7.54 | 7.63 | 6.40 | 7.15 | 541083手 | 37954万 | -0.39 | -5.17% |
| 2011-07-29 | 7.86 | 8.40 | 7.50 | 7.54 | 663673手 | 53103万 | -0.31 | -3.95% |
| 2011-06-30 | 7.97 | 8.08 | 7.35 | 7.85 | 557853手 | 43668万 | -0.18 | -2.24% |
| 2011-05-31 | 8.82 | 9.90 | 7.65 | 8.03 | 1474313手 | 133313万 | -0.86 | -9.67% |
| 2011-04-29 | 9.99 | 10.18 | 8.78 | 8.89 | 1252342手 | 120295万 | -1.09 | -10.92% |
| 2011-03-31 | 9.43 | 10.24 | 9.05 | 9.98 | 1987190手 | 191061万 | 0.53 | 5.61% |
2319.12 (1.00%)
19664.10 -1.06%
