| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-08-07 | 4.71 | 5.10 | 4.43 | 4.48 | 1460826手 | 69800万 | -0.20 | -4.27% |
| 2020-07-31 | 3.75 | 4.78 | 3.70 | 4.68 | 5214909手 | 221623万 | 0.94 | 25.13% |
| 2020-06-30 | 3.60 | 4.20 | 3.58 | 3.74 | 3047334手 | 119773万 | 0.14 | 3.89% |
| 2020-05-29 | 3.81 | 4.62 | 3.53 | 3.60 | 4174968手 | 171741万 | -0.26 | -6.74% |
| 2020-04-30 | 4.00 | 4.48 | 3.70 | 3.86 | 1983178手 | 82306万 | -0.17 | -4.22% |
| 2020-03-31 | 4.50 | 4.96 | 3.99 | 4.03 | 3170790手 | 141835万 | -0.42 | -9.44% |
| 2020-02-28 | 4.27 | 4.94 | 3.84 | 4.45 | 3344449手 | 149431万 | -0.29 | -6.12% |
| 2020-01-23 | 5.59 | 5.87 | 4.74 | 4.74 | 2678163手 | 148799万 | -0.81 | -14.60% |
| 2019-12-31 | 5.57 | 5.80 | 5.31 | 5.55 | 2390153手 | 133529万 | -0.01 | -0.18% |
| 2019-11-29 | 6.65 | 7.24 | 5.42 | 5.56 | 5896549手 | 377714万 | -1.47 | -20.91% |
| 2019-10-31 | 6.01 | 7.25 | 5.55 | 7.03 | 5085863手 | 326466万 | 1.31 | 22.90% |
| 2019-09-30 | 5.75 | 6.55 | 5.68 | 5.72 | 2140981手 | 130555万 | -0.01 | -0.17% |
| 2019-08-30 | 6.03 | 6.04 | 5.30 | 5.73 | 1142181手 | 64751万 | -0.32 | -5.29% |
| 2019-07-31 | 6.20 | 6.45 | 5.70 | 6.05 | 1252698手 | 75124万 | -0.02 | -0.33% |
| 2019-06-28 | 6.22 | 6.52 | 5.72 | 6.07 | 1323045手 | 81417万 | -0.18 | -2.88% |
| 2019-05-31 | 7.51 | 7.51 | 5.99 | 6.25 | 1729193手 | 113305万 | -1.49 | -19.25% |
| 2019-04-30 | 8.35 | 9.15 | 6.99 | 7.74 | 3667498手 | 293643万 | -0.18 | -2.27% |
| 2019-03-29 | 7.10 | 9.08 | 6.88 | 7.92 | 4185176手 | 336417万 | 0.85 | 12.02% |
| 2019-02-28 | 5.32 | 7.48 | 5.32 | 7.07 | 2031368手 | 133083万 | 1.77 | 33.40% |
| 2019-01-31 | 5.98 | 6.48 | 5.23 | 5.30 | 1903598手 | 114022万 | -0.65 | -10.92% |
| 2018-12-28 | 7.00 | 7.24 | 5.91 | 5.95 | 2353171手 | 156487万 | -0.90 | -13.14% |
| 2018-11-30 | 6.36 | 8.43 | 6.30 | 6.85 | 6171498手 | 452700万 | 0.52 | 8.21% |
| 2018-10-31 | 5.15 | 7.07 | 4.88 | 6.33 | 4547337手 | 285657万 | 1.05 | 19.89% |
| 2018-09-28 | 6.18 | 6.27 | 5.10 | 5.28 | 580232手 | 32359万 | -0.97 | -15.52% |
| 2018-08-31 | 6.49 | 6.98 | 5.90 | 6.25 | 758503手 | 48134万 | -0.21 | -3.25% |
| 2018-07-31 | 6.60 | 7.23 | 6.05 | 6.46 | 1002178手 | 66772万 | -0.14 | -2.12% |
| 2018-06-29 | 7.93 | 8.10 | 6.33 | 6.60 | 850412手 | 61640万 | -1.34 | -16.88% |
| 2018-05-31 | 7.91 | 9.72 | 7.45 | 7.94 | 1752787手 | 154507万 | 0.75 | 10.43% |
| 2018-02-01 | 7.84 | 7.86 | 7.11 | 7.19 | 68493手 | 5027万 | -0.71 | -8.99% |
| 2018-01-31 | 8.90 | 9.18 | 7.73 | 7.90 | 488099手 | 40953万 | -1.02 | -11.44% |
| 2017-12-29 | 8.60 | 9.44 | 8.40 | 8.92 | 352362手 | 31765万 | 0.29 | 3.36% |
| 2017-11-30 | 10.40 | 10.99 | 8.41 | 8.63 | 786796手 | 75696万 | -1.56 | -15.31% |
| 2017-06-30 | 9.85 | 10.96 | 9.54 | 10.19 | 838994手 | 86792万 | 0.35 | 3.56% |
| 2017-05-31 | 11.16 | 11.20 | 9.00 | 9.84 | 872431手 | 86626万 | -1.25 | -11.27% |
| 2017-04-28 | 11.01 | 11.62 | 10.11 | 11.09 | 1173921手 | 128662万 | 0.08 | 0.73% |
| 2017-03-31 | 11.40 | 13.50 | 10.79 | 11.01 | 4593539手 | 565083万 | -0.32 | -2.82% |
| 2017-02-28 | 10.86 | 12.16 | 10.70 | 11.33 | 1345291手 | 152689万 | 0.47 | 4.33% |
| 2017-01-26 | 11.39 | 11.73 | 10.22 | 10.86 | 861783手 | 94266万 | -0.52 | -4.57% |
| 2016-12-30 | 10.60 | 11.52 | 9.98 | 11.38 | 1284217手 | 138071万 | 0.77 | 7.26% |
| 2016-11-30 | 11.45 | 11.85 | 10.39 | 10.61 | 1444412手 | 162508万 | -1.01 | -8.69% |
| 2016-10-28 | 11.18 | 12.58 | 11.02 | 11.62 | 1463153手 | 171875万 | 0.47 | 4.21% |
| 2016-09-30 | 9.59 | 11.27 | 9.55 | 11.15 | 1772442手 | 183781万 | 1.58 | 16.51% |
| 2016-08-31 | 9.45 | 9.80 | 9.06 | 9.57 | 1132280手 | 106417万 | 0.03 | 0.31% |
| 2016-07-29 | 10.08 | 10.65 | 9.34 | 9.54 | 1910278手 | 194285万 | -0.49 | -4.88% |
| 2016-06-30 | 9.56 | 11.07 | 9.32 | 10.03 | 2086232手 | 212512万 | 0.50 | 5.25% |
| 2016-05-31 | 10.72 | 11.39 | 8.70 | 9.53 | 2124124手 | 212101万 | -1.22 | -11.35% |
| 2016-04-29 | 9.87 | 11.64 | 9.38 | 10.75 | 3703680手 | 391389万 | 0.36 | 3.46% |
| 2016-03-30 | 11.00 | 11.15 | 8.70 | 10.39 | 6019966手 | 594774万 | -0.63 | -5.72% |
| 2016-02-24 | 10.28 | 12.08 | 9.27 | 11.02 | 4287849手 | 464045万 | 0.43 | 4.06% |
| 2016-01-29 | 17.49 | 18.70 | 10.00 | 10.59 | 7899772手 | 1099758万 | -7.87 | -42.63% |
| 2015-12-31 | 8.60 | 18.46 | 8.60 | 18.46 | 2141867手 | 380382万 | 10.64 | 136.06% |
| 2015-09-18 | 7.22 | 8.05 | 6.17 | 7.82 | 2065299手 | 149864万 | 0.42 | 5.68% |
| 2015-08-31 | 8.30 | 11.33 | 6.47 | 7.40 | 5407189手 | 488607万 | -0.93 | -11.16% |
| 2015-07-31 | 11.70 | 12.49 | 5.69 | 8.33 | 6438167手 | 554062万 | -3.45 | -29.29% |
| 2015-06-30 | 14.00 | 18.41 | 10.21 | 11.78 | 5303223手 | 819342万 | -2.08 | -15.01% |
| 2015-05-29 | 11.10 | 15.70 | 9.94 | 13.86 | 3350121手 | 424908万 | 2.64 | 24.11% |
| 2015-04-30 | 9.27 | 12.35 | 9.24 | 10.95 | 4147127手 | 452079万 | 1.64 | 17.61% |
| 2015-03-31 | 7.21 | 9.90 | 7.16 | 9.31 | 4541986手 | 391902万 | 1.93 | 26.77% |
| 2015-02-27 | 6.78 | 7.26 | 6.62 | 7.21 | 717358手 | 49966万 | 0.07 | 0.99% |
| 2015-01-29 | 6.45 | 7.31 | 6.38 | 7.05 | 1425379手 | 97411万 | 0.59 | 9.13% |
| 2014-12-31 | 7.46 | 7.75 | 6.14 | 6.46 | 2000268手 | 140902万 | -1.00 | -13.40% |
| 2014-11-28 | 7.28 | 7.83 | 6.78 | 7.46 | 1229182手 | 90441万 | 0.29 | 4.04% |
| 2014-10-30 | 7.32 | 7.83 | 6.77 | 7.17 | 1184676手 | 86690万 | 0.34 | 4.64% |
| 2014-09-30 | 6.17 | 7.33 | 6.13 | 7.32 | 1686309手 | 114318万 | 0.88 | 13.66% |
| 2014-08-22 | 6.16 | 6.61 | 6.06 | 6.44 | 2353704手 | 148753万 | 0.23 | 3.70% |
| 2014-07-31 | 6.18 | 6.67 | 5.85 | 6.21 | 1820006手 | 111553万 | 0.02 | 0.32% |
| 2014-06-30 | 5.52 | 6.27 | 5.28 | 6.19 | 686171手 | 39731万 | -0.16 | -2.89% |
| 2014-05-30 | 5.59 | 5.69 | 5.33 | 5.53 | 470813手 | 26038万 | -0.05 | -0.90% |
| 2014-04-30 | 6.12 | 6.31 | 5.36 | 5.58 | 1408586手 | 85123万 | -0.56 | -9.12% |
| 2014-03-31 | 6.42 | 7.35 | 5.70 | 6.14 | 3788951手 | 251445万 | -0.29 | -4.51% |
| 2014-02-28 | 6.01 | 7.11 | 5.88 | 6.43 | 3108484手 | 203363万 | 0.36 | 5.93% |
| 2014-01-30 | 6.74 | 6.97 | 5.27 | 6.07 | 2043725手 | 118639万 | -0.69 | -10.21% |
| 2013-12-31 | 7.50 | 7.68 | 6.39 | 6.76 | 1146185手 | 80699万 | -0.75 | -9.99% |
| 2013-11-29 | 7.30 | 8.30 | 7.16 | 7.51 | 1352612手 | 104302万 | -0.01 | -0.13% |
| 2013-10-31 | 10.03 | 10.65 | 7.52 | 7.52 | 1440349手 | 135590万 | -2.50 | -24.95% |
| 2013-09-30 | 9.11 | 10.69 | 8.80 | 10.02 | 1406516手 | 136127万 | 0.87 | 9.51% |
| 2013-08-30 | 9.08 | 9.97 | 8.80 | 9.15 | 1366700手 | 127894万 | 0.14 | 1.55% |
| 2013-07-31 | 6.79 | 10.12 | 6.76 | 9.01 | 3065408手 | 264080万 | 2.24 | 33.09% |
| 2013-06-28 | 7.77 | 7.77 | 6.30 | 6.77 | 1661326手 | 116548万 | -1.00 | -12.87% |
| 2013-05-31 | 4.78 | 7.96 | 4.76 | 7.77 | 4672417手 | 310573万 | 2.99 | 62.55% |
| 2013-04-26 | 5.38 | 5.61 | 4.71 | 4.78 | 1251899手 | 65867万 | -0.59 | -10.99% |
| 2013-03-29 | 5.72 | 5.80 | 5.03 | 5.37 | 1375534手 | 74571万 | -0.33 | -5.79% |
| 2013-02-28 | 5.39 | 5.88 | 5.30 | 5.70 | 1695801手 | 93978万 | 0.30 | 5.56% |
| 2013-01-31 | 5.29 | 5.59 | 5.10 | 5.40 | 1896054手 | 101185万 | 0.24 | 4.65% |
| 2012-12-31 | 4.54 | 5.30 | 4.43 | 5.16 | 1738481手 | 86782万 | 0.61 | 13.41% |
| 2012-11-30 | 5.65 | 6.15 | 4.42 | 4.55 | 1033900手 | 57005万 | -1.08 | -19.18% |
| 2012-10-31 | 5.43 | 5.98 | 5.30 | 5.63 | 969008手 | 55071万 | 0.21 | 3.88% |
| 2012-09-28 | 5.52 | 6.04 | 5.18 | 5.42 | 853604手 | 48854万 | -0.11 | -1.99% |
| 2012-08-31 | 5.18 | 6.27 | 5.14 | 5.53 | 1447182手 | 83912万 | 0.36 | 6.96% |
| 2012-07-31 | 6.23 | 6.41 | 5.13 | 5.17 | 1445150手 | 83811万 | -1.03 | -16.61% |
| 2012-06-29 | 7.24 | 7.58 | 6.03 | 6.20 | 2820292手 | 193017万 | -1.04 | -14.37% |
| 2012-05-31 | 7.52 | 8.39 | 7.05 | 7.24 | 6412503手 | 490071万 | -0.78 | -9.73% |
| 2012-04-27 | 5.08 | 9.56 | 5.05 | 8.02 | 2991802手 | 247216万 | 2.95 | 58.19% |
| 2012-03-30 | 6.05 | 6.35 | 4.98 | 5.07 | 1363054手 | 80992万 | -1.04 | -17.02% |
| 2012-02-29 | 6.24 | 6.44 | 5.68 | 6.11 | 1679076手 | 100863万 | 0.44 | 7.76% |
| 2012-01-30 | 5.83 | 5.94 | 4.98 | 5.67 | 557262手 | 31385万 | -0.13 | -2.24% |
| 2011-12-30 | 7.11 | 7.29 | 5.58 | 5.80 | 971111手 | 63119万 | -1.09 | -15.82% |
| 2011-11-30 | 6.42 | 7.60 | 6.35 | 6.89 | 1948717手 | 135264万 | 0.40 | 6.16% |
| 2011-10-31 | 6.45 | 6.88 | 5.85 | 6.49 | 610293手 | 39416万 | 0.04 | 0.62% |
| 2011-09-30 | 7.86 | 8.07 | 6.36 | 6.45 | 909167手 | 65942万 | -1.43 | -18.15% |
| 2011-08-31 | 9.16 | 9.30 | 6.89 | 7.88 | 1678669手 | 133482万 | -1.08 | -12.05% |
| 2011-07-29 | 9.18 | 10.26 | 8.75 | 8.96 | 2988259手 | 283170万 | -0.27 | -2.92% |
| 2011-06-30 | 8.51 | 9.72 | 8.05 | 9.23 | 3095024手 | 277301万 | -0.02 | -0.22% |
| 2011-05-31 | 9.28 | 10.91 | 8.70 | 9.25 | 1957319手 | 193345万 | 0.06 | 0.65% |
| 2011-04-29 | 9.30 | 11.19 | 8.90 | 9.19 | 3545384手 | 365191万 | -0.11 | -1.18% |
| 2011-03-31 | 8.50 | 10.25 | 8.38 | 9.30 | 3060307手 | 278761万 | 0.78 | 9.15% |
| 2011-02-28 | 7.44 | 8.73 | 7.28 | 8.52 | 1099661手 | 90101万 | 1.15 | 15.60% |
| 2011-01-31 | 8.05 | 8.25 | 6.68 | 7.37 | 637701手 | 47631万 | -0.64 | -7.99% |
| 2010-12-31 | 8.48 | 8.99 | 7.52 | 8.01 | 1606302手 | 135495万 | -0.47 | -5.54% |
| 2010-11-30 | 7.62 | 9.36 | 7.49 | 8.48 | 5069352手 | 433961万 | 0.86 | 11.29% |
| 2010-10-29 | 6.17 | 7.64 | 6.04 | 7.62 | 3658347手 | 250370万 | 1.56 | 25.74% |
| 2010-09-30 | 6.26 | 6.61 | 5.76 | 6.06 | 2328918手 | 147073万 | -0.25 | -3.96% |
| 2010-08-31 | 5.58 | 6.38 | 5.49 | 6.31 | 3076107手 | 183371万 | 0.71 | 12.68% |
2319.12 (1.00%)
19664.10 -1.06%
