| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-09 | 5.60 | 6.13 | 5.58 | 5.92 | 1120734手 | 66699万 | 0.32 | 5.71% |
| 2021-11-30 | 5.04 | 5.65 | 5.00 | 5.60 | 1299862手 | 70760万 | 0.56 | 11.11% |
| 2021-10-29 | 5.57 | 5.83 | 4.90 | 5.04 | 931945手 | 50493万 | -0.50 | -9.03% |
| 2021-09-30 | 5.60 | 6.02 | 5.45 | 5.54 | 2051560手 | 118498万 | -0.06 | -1.07% |
| 2021-08-31 | 5.30 | 6.07 | 5.15 | 5.60 | 2068491手 | 117583万 | 0.31 | 5.86% |
| 2021-07-30 | 5.62 | 6.16 | 5.13 | 5.29 | 2351457手 | 137436万 | -0.34 | -6.04% |
| 2021-06-30 | 6.16 | 6.17 | 5.53 | 5.63 | 1516922手 | 89010万 | -0.53 | -8.60% |
| 2021-05-31 | 6.33 | 6.46 | 5.93 | 6.16 | 1773636手 | 109571万 | -0.23 | -3.60% |
| 2021-04-30 | 6.99 | 7.27 | 6.37 | 6.39 | 2449209手 | 170865万 | -0.62 | -8.85% |
| 2021-03-31 | 7.32 | 7.88 | 6.96 | 7.01 | 3887332手 | 287323万 | -0.29 | -3.97% |
| 2021-02-26 | 6.73 | 8.43 | 6.71 | 7.30 | 5592637手 | 422745万 | 0.56 | 8.31% |
| 2021-01-29 | 6.66 | 8.34 | 6.40 | 6.74 | 8071890手 | 583227万 | 0.16 | 2.43% |
| 2020-12-31 | 6.61 | 6.73 | 6.02 | 6.58 | 3174269手 | 201408万 | 0.02 | 0.30% |
| 2020-11-30 | 6.62 | 7.41 | 6.53 | 6.56 | 6554212手 | 454288万 | -0.02 | -0.30% |
| 2020-10-30 | 5.94 | 7.16 | 5.92 | 6.58 | 5187070手 | 343120万 | 0.73 | 12.48% |
| 2020-09-30 | 5.33 | 6.06 | 5.20 | 5.85 | 4405125手 | 253535万 | 0.51 | 9.55% |
| 2020-08-31 | 5.36 | 5.90 | 5.22 | 5.34 | 4341220手 | 242647万 | 0.05 | 0.94% |
| 2020-07-31 | 4.05 | 5.30 | 4.03 | 5.29 | 5496504手 | 264004万 | 1.26 | 31.27% |
| 2020-06-30 | 4.06 | 4.15 | 3.97 | 4.03 | 1465638手 | 59483万 | 0.02 | 0.50% |
| 2020-05-29 | 3.88 | 4.04 | 3.84 | 4.01 | 1059420手 | 41775万 | 0.10 | 2.56% |
| 2020-04-30 | 3.98 | 4.14 | 3.73 | 3.91 | 1589038手 | 63540万 | -0.05 | -1.26% |
| 2020-03-31 | 4.04 | 4.39 | 3.75 | 3.96 | 2717526手 | 111785万 | -0.04 | -1.00% |
| 2020-02-28 | 3.95 | 4.36 | 3.60 | 4.00 | 2910645手 | 120088万 | -0.39 | -8.88% |
| 2020-01-23 | 4.69 | 4.93 | 4.35 | 4.39 | 2137746手 | 100777万 | -0.27 | -5.79% |
| 2019-12-31 | 4.27 | 4.94 | 4.15 | 4.66 | 3552664手 | 164281万 | 0.35 | 8.12% |
| 2019-11-29 | 4.36 | 4.45 | 4.14 | 4.31 | 1201208手 | 51319万 | -0.04 | -0.92% |
| 2019-10-31 | 4.42 | 4.75 | 4.34 | 4.35 | 1770094手 | 80760万 | -0.07 | -1.58% |
| 2019-09-30 | 4.14 | 5.07 | 4.13 | 4.42 | 5220958手 | 240234万 | 0.27 | 6.51% |
| 2019-08-30 | 4.37 | 4.45 | 3.99 | 4.15 | 3164098手 | 133569万 | -0.22 | -5.03% |
| 2019-07-31 | 4.28 | 4.71 | 4.05 | 4.37 | 5470281手 | 239207万 | 0.18 | 4.30% |
| 2019-06-28 | 4.46 | 4.67 | 3.96 | 4.19 | 6261420手 | 268934万 | -0.31 | -6.89% |
| 2019-05-31 | 4.10 | 6.34 | 3.79 | 4.50 | 18915286手 | 1017809万 | 0.33 | 7.91% |
| 2019-04-30 | 4.14 | 4.68 | 4.02 | 4.17 | 2612089手 | 114468万 | 0.05 | 1.21% |
| 2019-03-29 | 3.91 | 4.32 | 3.83 | 4.12 | 2718395手 | 110860万 | 0.22 | 5.64% |
| 2019-02-28 | 3.45 | 3.98 | 3.42 | 3.90 | 1495153手 | 56233万 | 0.47 | 13.70% |
| 2019-01-31 | 3.36 | 3.68 | 3.30 | 3.43 | 1038601手 | 36846万 | 0.08 | 2.39% |
| 2018-12-28 | 3.61 | 3.70 | 3.32 | 3.35 | 699437手 | 24868万 | -0.20 | -5.63% |
| 2018-11-30 | 3.35 | 3.78 | 3.34 | 3.55 | 1515398手 | 54377万 | 0.20 | 5.97% |
| 2018-10-31 | 3.47 | 3.47 | 3.08 | 3.35 | 688062手 | 22508万 | -0.15 | -4.29% |
| 2018-09-28 | 3.38 | 3.55 | 3.31 | 3.50 | 394999手 | 13498万 | 0.13 | 3.86% |
| 2018-08-31 | 3.52 | 3.83 | 3.30 | 3.37 | 1202344手 | 42416万 | -0.15 | -4.26% |
| 2018-07-31 | 3.28 | 3.57 | 3.10 | 3.52 | 646235手 | 21814万 | 0.23 | 6.99% |
| 2018-06-29 | 3.77 | 3.79 | 3.05 | 3.29 | 437658手 | 15078万 | -0.50 | -13.19% |
| 2018-05-31 | 3.92 | 4.08 | 3.70 | 3.79 | 519880手 | 20470万 | -0.11 | -2.82% |
| 2018-04-27 | 4.19 | 4.22 | 3.77 | 3.90 | 520119手 | 20714万 | -0.29 | -6.92% |
| 2018-03-30 | 4.22 | 4.39 | 3.95 | 4.19 | 751273手 | 32043万 | -0.04 | -0.95% |
| 2018-02-28 | 4.47 | 4.51 | 3.84 | 4.23 | 567886手 | 23689万 | -0.26 | -5.79% |
| 2018-01-31 | 4.67 | 4.77 | 4.43 | 4.49 | 728478手 | 33694万 | -0.18 | -3.85% |
| 2017-12-29 | 4.99 | 4.99 | 4.56 | 4.67 | 521947手 | 24508万 | -0.21 | -4.30% |
| 2017-11-30 | 5.11 | 5.13 | 4.62 | 4.88 | 671223手 | 32853万 | -0.23 | -4.50% |
| 2017-10-31 | 5.58 | 5.72 | 5.04 | 5.11 | 804310手 | 43361万 | -0.43 | -7.76% |
| 2017-09-29 | 5.93 | 5.93 | 5.38 | 5.54 | 1285982手 | 72933万 | -0.39 | -6.58% |
| 2017-08-31 | 5.92 | 6.14 | 5.58 | 5.93 | 2355360手 | 138688万 | -0.01 | -0.17% |
| 2017-07-31 | 5.55 | 6.05 | 5.26 | 5.94 | 2962181手 | 170049万 | 0.39 | 7.03% |
| 2017-06-30 | 5.29 | 5.57 | 5.12 | 5.55 | 1232495手 | 67130万 | 0.24 | 4.52% |
| 2017-05-31 | 5.65 | 5.75 | 5.11 | 5.31 | 1122840手 | 61143万 | -0.37 | -6.51% |
| 2017-04-28 | 6.10 | 6.23 | 5.41 | 5.68 | 1677759手 | 99153万 | -0.42 | -6.88% |
| 2017-03-31 | 6.46 | 6.49 | 6.06 | 6.10 | 2251645手 | 141459万 | -0.36 | -5.57% |
| 2017-02-28 | 6.10 | 6.88 | 6.01 | 6.46 | 3982954手 | 256061万 | 0.36 | 5.90% |
| 2017-01-26 | 5.96 | 6.56 | 5.61 | 6.10 | 2586558手 | 156685万 | 0.13 | 2.18% |
| 2016-12-30 | 6.07 | 6.15 | 5.55 | 5.97 | 1899995手 | 111871万 | -0.09 | -1.49% |
| 2016-11-30 | 5.80 | 6.50 | 5.79 | 6.06 | 3613517手 | 223205万 | 0.23 | 3.94% |
| 2016-10-28 | 5.92 | 6.03 | 5.81 | 5.83 | 1567216手 | 92728万 | -0.04 | -0.68% |
| 2016-09-30 | 5.54 | 5.94 | 5.43 | 5.87 | 2367510手 | 134952万 | 0.33 | 5.96% |
| 2016-08-31 | 5.30 | 5.64 | 5.10 | 5.54 | 2035712手 | 110657万 | 0.24 | 4.53% |
| 2016-07-29 | 5.26 | 5.63 | 5.24 | 5.30 | 2264931手 | 123414万 | 0.05 | 0.95% |
| 2016-06-30 | 5.14 | 5.29 | 4.94 | 5.25 | 1752649手 | 90460万 | 0.11 | 2.14% |
| 2016-05-31 | 6.00 | 6.16 | 4.88 | 5.14 | 2560027手 | 139301万 | -0.84 | -14.05% |
| 2016-04-29 | 5.56 | 6.36 | 5.46 | 5.98 | 4853541手 | 285778万 | 0.42 | 7.55% |
| 2016-03-31 | 4.89 | 5.63 | 4.84 | 5.56 | 3502758手 | 186761万 | 0.68 | 13.93% |
| 2016-02-29 | 5.21 | 5.57 | 4.66 | 4.88 | 2473352手 | 130136万 | -0.47 | -8.79% |
| 2016-01-29 | 7.20 | 7.25 | 5.08 | 5.35 | 2939420手 | 174602万 | -1.89 | -26.11% |
| 2015-12-31 | 6.85 | 7.55 | 6.76 | 7.24 | 4350616手 | 312902万 | 0.36 | 5.23% |
| 2015-11-30 | 6.55 | 7.96 | 6.43 | 6.88 | 7492942手 | 536755万 | 0.18 | 2.69% |
| 2015-10-30 | 5.73 | 6.87 | 5.70 | 6.70 | 5536342手 | 357454万 | 0.99 | 17.34% |
| 2015-09-30 | 6.47 | 6.65 | 5.21 | 5.71 | 5071742手 | 301504万 | -0.75 | -11.61% |
| 2015-08-31 | 7.60 | 9.24 | 5.92 | 6.46 | 10280723手 | 824614万 | -1.18 | -15.45% |
| 2015-07-31 | 11.15 | 11.62 | 6.97 | 7.64 | 10608973手 | 915980万 | -3.76 | -32.98% |
| 2015-06-30 | 11.20 | 15.88 | 9.51 | 11.40 | 14156965手 | 1840885万 | 0.04 | 0.35% |
| 2015-05-29 | 9.95 | 12.94 | 9.01 | 11.36 | 6408376手 | 699277万 | 2.16 | 22.43% |
| 2015-04-30 | 8.16 | 10.78 | 8.14 | 9.63 | 6705115手 | 653139万 | 1.44 | 17.58% |
| 2015-03-31 | 6.88 | 8.68 | 6.77 | 8.19 | 3388257手 | 263958万 | 1.51 | 22.11% |
| 2015-02-27 | 6.67 | 6.90 | 6.37 | 6.83 | 708379手 | 47518万 | 0.17 | 2.57% |
| 2015-01-29 | 6.70 | 7.05 | 6.11 | 6.62 | 1091197手 | 72637万 | -0.08 | -1.19% |
| 2014-12-31 | 6.71 | 7.32 | 6.40 | 6.70 | 2021339手 | 138330万 | 0.09 | 1.36% |
| 2014-11-28 | 6.38 | 6.67 | 6.03 | 6.61 | 761538手 | 48760万 | 0.29 | 4.59% |
| 2014-10-30 | 6.70 | 6.71 | 6.02 | 6.32 | 788197手 | 50222万 | 0.13 | 2.02% |
| 2014-09-30 | 5.40 | 6.47 | 5.38 | 6.42 | 1120304手 | 66877万 | 0.81 | 14.44% |
| 2014-08-22 | 5.44 | 5.69 | 5.34 | 5.61 | 1262830手 | 70103万 | 0.16 | 2.94% |
| 2014-07-31 | 5.14 | 5.45 | 5.10 | 5.45 | 689667手 | 36548万 | 0.32 | 6.24% |
| 2014-06-30 | 5.13 | 5.27 | 4.94 | 5.13 | 348824手 | 17801万 | -0.11 | -2.14% |
| 2014-05-30 | 5.08 | 5.32 | 5.03 | 5.13 | 425806手 | 22100万 | 0.03 | 0.59% |
| 2014-04-30 | 5.41 | 5.59 | 4.94 | 5.10 | 943069手 | 50542万 | -0.31 | -5.73% |
| 2014-03-31 | 5.15 | 5.79 | 5.08 | 5.41 | 2354746手 | 130003万 | 0.25 | 4.84% |
| 2014-02-28 | 4.93 | 5.44 | 4.90 | 5.16 | 920500手 | 47657万 | 0.23 | 4.67% |
| 2014-01-30 | 5.17 | 5.21 | 4.71 | 4.93 | 455463手 | 22520万 | -0.24 | -4.64% |
| 2013-12-31 | 5.15 | 5.49 | 4.95 | 5.17 | 989688手 | 51710万 | -0.02 | -0.39% |
| 2013-11-29 | 5.13 | 5.23 | 4.81 | 5.19 | 667077手 | 33919万 | 0.05 | 0.97% |
| 2013-10-31 | 5.14 | 5.68 | 4.98 | 5.14 | 1149333手 | 61101万 | 0.04 | 0.78% |
| 2013-09-30 | 5.05 | 5.35 | 4.99 | 5.10 | 1094521手 | 56607万 | 0.05 | 0.99% |
| 2013-08-30 | 4.87 | 5.16 | 4.86 | 5.05 | 1285257手 | 64771万 | 0.16 | 3.27% |
| 2013-07-31 | 4.38 | 5.02 | 4.27 | 4.89 | 1243582手 | 58757万 | 0.46 | 10.38% |
| 2013-06-28 | 5.35 | 5.55 | 4.12 | 4.43 | 859480手 | 43344万 | -0.93 | -17.35% |
| 2013-05-31 | 5.03 | 5.64 | 5.03 | 5.36 | 1959829手 | 105770万 | 0.33 | 6.56% |
| 2013-04-26 | 4.98 | 5.35 | 4.62 | 5.03 | 1495635手 | 74536万 | 0.03 | 0.60% |
| 2013-03-29 | 4.96 | 5.31 | 4.65 | 5.00 | 1635440手 | 83856万 | 0.05 | 1.01% |
| 2013-02-28 | 4.92 | 5.13 | 4.79 | 4.95 | 534301手 | 26514万 | 0.00 | 0.00% |
| 2013-01-31 | 4.82 | 5.11 | 4.65 | 4.95 | 873627手 | 42416万 | 0.17 | 3.56% |
| 2012-12-31 | 4.33 | 5.04 | 4.09 | 4.78 | 622329手 | 28675万 | 0.43 | 9.88% |
| 2012-11-30 | 4.82 | 4.90 | 4.29 | 4.35 | 337857手 | 15885万 | -0.49 | -10.12% |
| 2012-10-31 | 4.90 | 5.08 | 4.75 | 4.84 | 517521手 | 25489万 | -0.07 | -1.43% |
| 2012-09-28 | 4.95 | 5.72 | 4.75 | 4.91 | 1206567手 | 62623万 | -0.06 | -1.21% |
| 2012-08-31 | 4.91 | 5.22 | 4.76 | 4.97 | 680562手 | 34253万 | 0.07 | 1.43% |
| 2012-07-31 | 5.40 | 5.40 | 4.76 | 4.90 | 701228手 | 36028万 | -0.47 | -8.75% |
| 2012-06-29 | 5.51 | 6.11 | 5.25 | 5.37 | 2158144手 | 124365万 | -0.14 | -2.54% |
| 2012-05-31 | 5.45 | 5.63 | 5.07 | 5.51 | 1114558手 | 60085万 | 0.17 | 3.18% |
| 2012-04-27 | 4.86 | 5.46 | 4.78 | 5.34 | 722325手 | 37400万 | 0.48 | 9.88% |
| 2012-03-30 | 5.37 | 5.89 | 4.73 | 4.86 | 982458手 | 53210万 | -0.52 | -9.66% |
| 2012-02-29 | 4.94 | 5.59 | 4.91 | 5.38 | 960619手 | 50812万 | 0.39 | 7.82% |
| 2012-01-31 | 4.84 | 5.18 | 4.57 | 4.99 | 347242手 | 17120万 | 0.15 | 3.10% |
| 2011-12-30 | 5.56 | 5.58 | 4.53 | 4.84 | 522036手 | 26189万 | -0.51 | -9.53% |
2319.12 (1.00%)
19664.10 -1.06%
