| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-02-26 | 3.82 | 4.02 | 3.50 | 3.80 | 656499手 | 24725万 | -0.40 | -9.52% |
| 2021-01-29 | 4.43 | 4.80 | 4.17 | 4.20 | 1771680手 | 79741万 | -0.24 | -5.41% |
| 2020-12-31 | 5.03 | 5.05 | 4.32 | 4.44 | 813155手 | 38128万 | -0.56 | -11.20% |
| 2020-11-30 | 5.19 | 5.19 | 4.91 | 5.00 | 1108354手 | 55821万 | -0.21 | -4.03% |
| 2020-10-30 | 4.95 | 5.51 | 4.93 | 5.21 | 1159133手 | 59986万 | 0.30 | 6.11% |
| 2020-09-30 | 5.56 | 5.63 | 4.90 | 4.91 | 1514394手 | 80620万 | -0.65 | -11.69% |
| 2020-08-31 | 5.40 | 5.92 | 5.23 | 5.56 | 3873008手 | 217331万 | 0.17 | 3.15% |
| 2020-07-31 | 5.21 | 6.18 | 5.10 | 5.39 | 4182273手 | 235456万 | 0.16 | 3.06% |
| 2020-06-30 | 5.95 | 6.46 | 5.18 | 5.23 | 4141318手 | 235853万 | -0.72 | -12.10% |
| 2020-05-29 | 4.98 | 6.06 | 4.87 | 5.95 | 3830382手 | 208281万 | 0.88 | 17.36% |
| 2020-04-30 | 5.39 | 5.98 | 4.81 | 5.07 | 2469254手 | 136023万 | -0.34 | -6.29% |
| 2020-03-31 | 6.74 | 7.73 | 5.30 | 5.41 | 6210134手 | 412105万 | -1.27 | -19.01% |
| 2020-02-28 | 4.55 | 7.86 | 4.17 | 6.68 | 9903103手 | 648958万 | 1.63 | 32.28% |
| 2020-01-23 | 5.38 | 5.88 | 5.01 | 5.05 | 2029488手 | 111731万 | -0.30 | -5.61% |
| 2019-12-31 | 4.96 | 5.88 | 4.79 | 5.35 | 2097542手 | 109947万 | 0.37 | 7.43% |
| 2019-11-29 | 5.01 | 5.11 | 4.73 | 4.98 | 782319手 | 38479万 | -0.02 | -0.40% |
| 2019-10-31 | 5.49 | 5.60 | 4.99 | 5.00 | 1000730手 | 53551万 | -0.48 | -8.76% |
| 2019-09-30 | 5.28 | 6.08 | 5.23 | 5.48 | 2026992手 | 115596万 | 0.21 | 3.98% |
| 2019-08-30 | 5.26 | 5.79 | 4.78 | 5.27 | 2014676手 | 108149万 | 0.03 | 0.57% |
| 2019-07-31 | 8.44 | 8.57 | 5.15 | 5.24 | 1045877手 | 68415万 | -3.08 | -37.02% |
| 2019-06-28 | 8.20 | 8.88 | 8.03 | 8.32 | 2137995手 | 181932万 | 0.08 | 0.97% |
| 2019-05-31 | 8.24 | 9.00 | 7.80 | 8.24 | 2065394手 | 172009万 | -0.33 | -3.85% |
| 2019-04-30 | 9.49 | 9.91 | 8.21 | 8.57 | 2778352手 | 258200万 | -0.91 | -9.60% |
| 2019-03-29 | 8.31 | 11.22 | 8.20 | 9.48 | 4120186手 | 402549万 | 1.19 | 14.36% |
| 2019-02-28 | 7.01 | 8.58 | 7.01 | 8.29 | 1073689手 | 84912万 | 1.31 | 18.77% |
| 2019-01-31 | 7.26 | 8.15 | 6.97 | 6.98 | 803863手 | 61041万 | -0.18 | -2.51% |
| 2018-12-28 | 7.90 | 8.38 | 7.06 | 7.16 | 1061573手 | 81353万 | -0.71 | -9.02% |
| 2018-11-30 | 6.73 | 8.98 | 6.70 | 7.87 | 1357057手 | 106139万 | 1.16 | 17.29% |
| 2018-10-31 | 7.55 | 7.55 | 6.31 | 6.71 | 406454手 | 27305万 | -0.94 | -12.29% |
| 2018-09-28 | 7.86 | 8.07 | 7.48 | 7.65 | 344507手 | 26579万 | -0.22 | -2.79% |
| 2018-08-31 | 8.55 | 8.63 | 7.83 | 7.87 | 502709手 | 41062万 | -0.68 | -7.95% |
| 2018-07-31 | 8.75 | 8.80 | 8.08 | 8.55 | 666723手 | 56609万 | -0.17 | -1.95% |
| 2018-06-29 | 10.21 | 10.59 | 8.39 | 8.72 | 1083330手 | 104510万 | -1.51 | -14.76% |
| 2018-05-31 | 9.81 | 11.56 | 9.71 | 10.23 | 2316739手 | 252278万 | 0.45 | 4.60% |
| 2018-04-27 | 10.37 | 10.85 | 9.52 | 9.78 | 970516手 | 97911万 | -0.62 | -5.96% |
| 2018-03-30 | 9.45 | 12.65 | 9.40 | 10.40 | 2870846手 | 317746万 | 0.95 | 10.05% |
| 2018-02-28 | 10.07 | 10.13 | 8.79 | 9.45 | 404487手 | 37993万 | -0.61 | -6.06% |
| 2018-01-31 | 10.08 | 10.65 | 9.88 | 10.06 | 684260手 | 70174万 | -0.02 | -0.20% |
| 2017-12-29 | 10.25 | 10.34 | 9.79 | 10.08 | 358897手 | 36073万 | -0.16 | -1.56% |
| 2017-11-30 | 11.37 | 11.38 | 10.15 | 10.24 | 688834手 | 73948万 | -1.15 | -10.10% |
| 2017-10-31 | 12.04 | 12.17 | 11.30 | 11.39 | 524442手 | 61805万 | -0.55 | -4.61% |
| 2017-09-29 | 12.21 | 12.58 | 11.80 | 11.94 | 530108手 | 64928万 | -0.28 | -2.29% |
| 2017-08-31 | 11.87 | 12.24 | 11.64 | 12.22 | 559869手 | 67008万 | 0.35 | 2.95% |
| 2017-07-31 | 12.19 | 12.65 | 11.28 | 11.87 | 569498手 | 67857万 | -0.28 | -2.31% |
| 2017-06-30 | 11.54 | 12.27 | 11.10 | 12.15 | 522838手 | 62211万 | 0.59 | 5.10% |
| 2017-05-31 | 13.49 | 13.49 | 11.28 | 11.56 | 559232手 | 67652万 | -1.93 | -14.31% |
| 2017-04-28 | 14.55 | 14.88 | 13.05 | 13.49 | 556494手 | 78893万 | -0.96 | -6.64% |
| 2017-03-31 | 14.52 | 14.94 | 14.26 | 14.45 | 695547手 | 101434万 | -0.14 | -0.96% |
| 2017-02-28 | 14.01 | 14.74 | 13.90 | 14.59 | 659739手 | 94052万 | 0.50 | 3.55% |
| 2017-01-26 | 14.28 | 15.15 | 13.51 | 14.09 | 615908手 | 88705万 | -0.19 | -1.33% |
| 2016-12-30 | 14.91 | 15.11 | 14.01 | 14.28 | 581415手 | 84287万 | -0.62 | -4.16% |
| 2016-11-30 | 14.84 | 15.36 | 14.53 | 14.90 | 865111手 | 130055万 | 0.10 | 0.68% |
| 2016-10-28 | 14.91 | 15.69 | 14.79 | 14.80 | 669667手 | 102329万 | -0.06 | -0.40% |
| 2016-09-30 | 15.60 | 17.18 | 14.71 | 14.86 | 1064803手 | 166784万 | -0.78 | -4.99% |
| 2016-08-31 | 15.91 | 16.28 | 15.22 | 15.64 | 1086101手 | 170697万 | -0.48 | -2.98% |
| 2016-07-29 | 14.92 | 17.26 | 14.80 | 16.12 | 1907909手 | 301469万 | 1.30 | 8.77% |
| 2016-06-30 | 14.74 | 15.16 | 13.71 | 14.82 | 1335835手 | 195622万 | 0.06 | 0.41% |
| 2016-05-31 | 15.40 | 17.44 | 13.69 | 14.76 | 2220716手 | 340477万 | -0.64 | -4.16% |
| 2016-04-29 | 14.30 | 15.40 | 13.82 | 15.40 | 942035手 | 138266万 | 1.07 | 7.47% |
| 2016-03-31 | 12.15 | 14.76 | 11.75 | 14.33 | 1636003手 | 220098万 | 2.28 | 18.92% |
| 2016-02-29 | 12.84 | 14.95 | 11.96 | 12.05 | 1116268手 | 152242万 | -0.75 | -5.86% |
| 2016-01-29 | 19.50 | 19.50 | 11.92 | 12.80 | 1574458手 | 227675万 | -6.78 | -34.63% |
| 2015-12-31 | 19.60 | 21.86 | 18.66 | 19.58 | 2152946手 | 438178万 | -0.13 | -0.66% |
| 2015-11-30 | 17.25 | 21.70 | 16.87 | 19.71 | 2147774手 | 418859万 | 2.11 | 11.99% |
| 2015-10-30 | 16.10 | 19.77 | 16.00 | 17.60 | 2223639手 | 396104万 | 1.79 | 11.32% |
| 2015-09-30 | 25.04 | 25.04 | 15.62 | 15.81 | 630172手 | 103370万 | -10.03 | -38.82% |
| 2015-05-20 | 21.07 | 27.60 | 19.30 | 25.84 | 1071856手 | 245996万 | 4.90 | 23.40% |
| 2015-04-30 | 18.24 | 21.66 | 17.67 | 20.94 | 1945339手 | 384407万 | 2.60 | 14.18% |
| 2015-03-31 | 17.35 | 18.76 | 16.10 | 18.34 | 2234770手 | 392964万 | 0.00 | 0.00% |
| 2015-02-27 | 14.37 | 19.22 | 14.01 | 17.70 | 1095565手 | 185092万 | 2.80 | 19.27% |
| 2015-01-29 | 13.93 | 14.69 | 13.27 | 14.53 | 350382手 | 49226万 | 0.60 | 4.31% |
| 2014-12-31 | 13.66 | 14.89 | 12.82 | 13.93 | 647807手 | 91471万 | 0.27 | 1.98% |
| 2014-11-28 | 13.55 | 13.82 | 12.80 | 13.66 | 294453手 | 39676万 | -0.44 | -3.25% |
| 2014-10-30 | 13.93 | 14.21 | 12.50 | 13.55 | 296631手 | 40959万 | -0.58 | -3.98% |
| 2014-09-30 | 12.81 | 14.67 | 12.81 | 14.56 | 460262手 | 63199万 | 1.28 | 9.64% |
| 2014-08-22 | 12.06 | 13.45 | 11.95 | 13.28 | 655354手 | 82668万 | 1.20 | 9.93% |
| 2014-07-31 | 11.96 | 12.21 | 11.53 | 12.08 | 315284手 | 37467万 | 0.13 | 1.09% |
| 2014-06-30 | 11.67 | 12.49 | 10.93 | 11.95 | 165345手 | 19235万 | 0.03 | 0.26% |
| 2014-05-30 | 11.60 | 12.03 | 11.09 | 11.60 | 123514手 | 14406万 | 0.00 | 0.00% |
| 2014-04-30 | 11.81 | 13.20 | 11.24 | 11.60 | 400010手 | 49698万 | -0.19 | -1.61% |
| 2014-03-31 | 12.63 | 13.94 | 11.73 | 11.79 | 497915手 | 62421万 | -0.88 | -6.95% |
| 2014-02-28 | 12.16 | 13.85 | 11.92 | 12.67 | 969249手 | 124690万 | 0.61 | 5.06% |
| 2014-01-30 | 10.96 | 12.75 | 9.86 | 12.06 | 701840手 | 79094万 | 1.11 | 10.14% |
| 2013-12-31 | 11.80 | 12.09 | 10.68 | 10.95 | 359831手 | 40916万 | -1.32 | -10.76% |
| 2013-11-29 | 11.80 | 12.50 | 11.37 | 12.27 | 280810手 | 33743万 | 0.55 | 4.69% |
| 2013-10-31 | 13.99 | 14.53 | 11.60 | 11.72 | 698676手 | 93769万 | -2.27 | -16.23% |
| 2013-09-30 | 11.39 | 14.26 | 11.39 | 13.99 | 1252880手 | 164323万 | 2.56 | 22.40% |
| 2013-08-30 | 12.17 | 12.89 | 11.38 | 11.43 | 783913手 | 96774万 | -0.78 | -6.39% |
| 2013-07-31 | 11.58 | 13.58 | 11.29 | 12.21 | 1280716手 | 161007万 | 1.68 | 15.95% |
| 2013-03-25 | 11.83 | 12.29 | 9.86 | 10.53 | 469380手 | 51038万 | -1.33 | -11.21% |
| 2013-02-28 | 10.80 | 11.95 | 10.47 | 11.86 | 473327手 | 53566万 | 0.89 | 8.11% |
| 2013-01-31 | 9.57 | 12.00 | 9.16 | 10.97 | 1028474手 | 110764万 | 1.43 | 14.99% |
| 2012-12-31 | 8.20 | 9.85 | 7.70 | 9.54 | 753176手 | 67725万 | 1.33 | 16.20% |
| 2012-11-30 | 10.41 | 11.01 | 8.04 | 8.21 | 343175手 | 33395万 | -2.16 | -20.83% |
| 2012-10-31 | 10.52 | 11.49 | 10.15 | 10.37 | 262585手 | 28324万 | -0.13 | -1.24% |
| 2012-09-28 | 11.39 | 12.56 | 9.76 | 10.50 | 437255手 | 49732万 | -0.85 | -7.49% |
| 2012-08-31 | 12.21 | 14.00 | 11.25 | 11.35 | 400528手 | 52128万 | -0.62 | -5.18% |
| 2012-07-31 | 13.45 | 13.73 | 11.76 | 11.97 | 286408手 | 36155万 | -1.48 | -11.00% |
| 2012-06-29 | 16.11 | 16.38 | 13.04 | 13.45 | 456046手 | 68563万 | -2.66 | -16.51% |
| 2012-05-31 | 14.31 | 16.48 | 14.09 | 16.11 | 661431手 | 103077万 | 2.00 | 14.17% |
| 2012-04-27 | 13.65 | 15.40 | 13.54 | 14.11 | 386698手 | 56598万 | 0.46 | 3.37% |
| 2012-03-30 | 12.90 | 16.60 | 12.78 | 13.65 | 998139手 | 152139万 | 0.73 | 5.65% |
| 2012-02-29 | 11.50 | 13.80 | 11.29 | 12.92 | 402878手 | 50846万 | 1.43 | 12.45% |
| 2012-01-31 | 11.43 | 12.08 | 10.44 | 11.49 | 114482手 | 13029万 | 0.15 | 1.32% |
| 2011-12-30 | 14.30 | 14.68 | 10.40 | 11.34 | 402568手 | 51945万 | -2.55 | -18.36% |
| 2011-11-30 | 12.20 | 15.17 | 12.00 | 13.89 | 769479手 | 103116万 | 1.47 | 11.84% |
| 2011-10-31 | 10.10 | 12.48 | 9.80 | 12.42 | 651365手 | 75346万 | 2.37 | 23.58% |
| 2011-09-30 | 12.20 | 12.34 | 9.80 | 10.05 | 155652手 | 17184万 | -2.15 | -17.62% |
| 2011-08-31 | 12.62 | 12.80 | 10.44 | 12.20 | 202764手 | 23841万 | -0.38 | -3.02% |
| 2011-07-29 | 11.82 | 13.34 | 11.82 | 12.58 | 307508手 | 39542万 | 0.60 | 5.01% |
| 2011-06-30 | 12.50 | 12.70 | 10.71 | 11.98 | 228334手 | 27608万 | -0.42 | -3.39% |
| 2011-05-31 | 13.73 | 14.99 | 12.05 | 12.40 | 249614手 | 34178万 | -1.33 | -9.69% |
| 2011-04-29 | 14.85 | 15.55 | 13.22 | 13.73 | 348661手 | 50849万 | -1.27 | -8.47% |
| 2011-03-31 | 14.89 | 16.85 | 14.60 | 15.00 | 688371手 | 108208万 | 0.05 | 0.33% |
| 2011-02-28 | 14.02 | 15.49 | 13.88 | 14.95 | 250314手 | 36805万 | 0.81 | 5.73% |
2319.12 (1.00%)
19664.10 -1.06%
