| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-16 | 2.85 | 2.86 | 2.47 | 2.68 | 2980843手 | 79053万 | -0.19 | -6.62% |
| 2021-08-31 | 1.98 | 3.00 | 1.92 | 2.87 | 4933853手 | 125219万 | 0.89 | 44.95% |
| 2021-07-30 | 2.24 | 2.35 | 1.86 | 1.98 | 1877262手 | 40285万 | -0.27 | -12.00% |
| 2021-06-30 | 2.00 | 2.37 | 1.93 | 2.25 | 2409847手 | 52714万 | 0.23 | 11.39% |
| 2021-05-31 | 2.11 | 2.27 | 1.90 | 2.02 | 1218366手 | 25247万 | -0.11 | -5.16% |
| 2021-04-30 | 2.20 | 2.57 | 2.13 | 2.13 | 3245575手 | 76862万 | -0.08 | -3.62% |
| 2021-03-31 | 2.03 | 2.35 | 2.03 | 2.21 | 2698273手 | 59312万 | 0.17 | 8.33% |
| 2021-02-26 | 1.97 | 2.15 | 1.83 | 2.04 | 1318116手 | 26291万 | -0.03 | -1.45% |
| 2021-01-29 | 2.09 | 2.13 | 1.80 | 2.07 | 1382176手 | 27289万 | -0.03 | -1.43% |
| 2020-12-31 | 2.25 | 2.34 | 1.92 | 2.10 | 2044121手 | 44323万 | -0.13 | -5.83% |
| 2020-11-30 | 2.23 | 2.50 | 2.10 | 2.23 | 2447645手 | 56247万 | -0.01 | -0.45% |
| 2020-10-30 | 1.75 | 2.30 | 1.71 | 2.24 | 1812166手 | 37296万 | 0.52 | 30.23% |
| 2020-09-30 | 2.09 | 2.13 | 1.66 | 1.72 | 1044885手 | 19059万 | -0.37 | -17.70% |
| 2020-08-31 | 1.96 | 2.59 | 1.96 | 2.09 | 1513907手 | 33182万 | 0.06 | 2.96% |
| 2020-07-31 | 1.68 | 2.04 | 1.62 | 2.03 | 1621362手 | 29690万 | 0.36 | 21.56% |
| 2020-06-30 | 1.39 | 1.85 | 1.39 | 1.67 | 1830451手 | 29172万 | 0.28 | 20.14% |
| 2020-05-29 | 1.71 | 1.71 | 1.36 | 1.39 | 2157022手 | 31522万 | -0.41 | -22.78% |
| 2020-04-29 | 2.35 | 2.53 | 1.70 | 1.80 | 2277149手 | 49459万 | -0.54 | -23.08% |
| 2020-03-31 | 2.73 | 2.97 | 2.33 | 2.34 | 2457538手 | 65612万 | -0.34 | -12.69% |
| 2020-02-28 | 2.81 | 3.03 | 2.53 | 2.68 | 2473038手 | 69601万 | -0.44 | -14.10% |
| 2020-01-23 | 3.71 | 3.93 | 3.12 | 3.12 | 1412053手 | 51821万 | -0.63 | -16.80% |
| 2019-12-31 | 3.86 | 3.98 | 3.66 | 3.75 | 1330503手 | 51156万 | -0.11 | -2.85% |
| 2019-11-29 | 4.78 | 4.88 | 3.73 | 3.86 | 2073516手 | 89639万 | -0.97 | -20.08% |
| 2019-10-31 | 4.02 | 4.86 | 3.96 | 4.83 | 3676751手 | 165136万 | 0.81 | 20.15% |
| 2019-09-30 | 3.85 | 4.60 | 3.83 | 4.02 | 2120502手 | 89484万 | 0.14 | 3.61% |
| 2019-08-30 | 4.20 | 4.29 | 3.69 | 3.88 | 1612702手 | 65215万 | -0.36 | -8.49% |
| 2019-07-31 | 4.74 | 4.98 | 4.01 | 4.24 | 2585262手 | 117396万 | -0.39 | -8.42% |
| 2019-06-28 | 4.94 | 5.39 | 4.27 | 4.63 | 2783799手 | 133072万 | -0.30 | -6.08% |
| 2019-05-31 | 5.30 | 5.40 | 4.40 | 4.93 | 3395597手 | 170454万 | -0.62 | -11.17% |
| 2019-04-30 | 6.21 | 8.25 | 5.32 | 5.55 | 9953790手 | 715974万 | -0.88 | -13.69% |
| 2019-03-29 | 5.66 | 7.40 | 5.52 | 6.43 | 7687304手 | 494897万 | 0.79 | 14.01% |
| 2019-02-28 | 4.29 | 5.95 | 4.29 | 5.64 | 3292669手 | 172497万 | 1.18 | 26.46% |
| 2019-01-31 | 5.88 | 6.60 | 4.46 | 4.46 | 4071491手 | 237618万 | -1.39 | -23.76% |
| 2018-12-28 | 6.70 | 7.87 | 5.75 | 5.85 | 4550183手 | 317649万 | -0.62 | -9.58% |
| 2018-11-30 | 7.15 | 8.50 | 6.25 | 6.47 | 8302497手 | 642308万 | -0.75 | -10.39% |
| 2018-10-31 | 5.80 | 8.10 | 5.75 | 7.22 | 9758895手 | 697622万 | 1.26 | 21.14% |
| 2018-09-28 | 5.49 | 7.80 | 5.33 | 5.96 | 10558084手 | 680715万 | 0.77 | 14.84% |
| 2018-08-31 | 6.53 | 6.53 | 4.27 | 5.19 | 2850306手 | 150667万 | -4.96 | -48.87% |
| 2018-05-17 | 10.98 | 11.14 | 9.93 | 10.15 | 333687手 | 35990万 | -0.80 | -7.31% |
| 2018-04-27 | 11.77 | 12.09 | 10.40 | 10.95 | 458108手 | 51646万 | -0.74 | -6.33% |
| 2018-03-30 | 11.70 | 12.65 | 10.57 | 11.69 | 659708手 | 77892万 | -0.11 | -0.93% |
| 2018-02-28 | 13.23 | 13.32 | 10.71 | 11.80 | 739816手 | 86478万 | -1.42 | -10.74% |
| 2018-01-31 | 14.35 | 14.68 | 12.95 | 13.22 | 909854手 | 126667万 | -1.43 | -9.76% |
| 2017-12-29 | 13.81 | 14.98 | 13.33 | 14.65 | 1175078手 | 165469万 | 0.85 | 6.16% |
| 2017-11-30 | 15.14 | 15.27 | 13.36 | 13.80 | 798047手 | 114644万 | -1.35 | -8.91% |
| 2017-10-31 | 15.98 | 16.42 | 14.94 | 15.15 | 616462手 | 97406万 | -0.78 | -4.90% |
| 2017-09-29 | 16.57 | 16.84 | 15.81 | 15.93 | 1091641手 | 178482万 | -0.65 | -3.92% |
| 2017-08-31 | 17.26 | 19.30 | 16.17 | 16.58 | 1932137手 | 338390万 | -0.72 | -4.16% |
| 2017-07-31 | 18.08 | 18.48 | 16.50 | 17.30 | 808607手 | 141338万 | -0.83 | -4.58% |
| 2017-06-30 | 15.66 | 18.42 | 15.37 | 18.13 | 1124815手 | 183435万 | 2.45 | 15.62% |
| 2017-05-31 | 15.49 | 16.80 | 14.31 | 15.68 | 1043972手 | 163281万 | 0.01 | 0.06% |
| 2017-04-28 | 18.23 | 18.98 | 14.60 | 15.67 | 2001972手 | 344627万 | -0.90 | -5.43% |
| 2017-03-31 | 17.08 | 17.95 | 16.11 | 16.57 | 642485手 | 110706万 | -0.59 | -3.44% |
| 2017-02-28 | 16.62 | 17.53 | 16.13 | 17.16 | 441548手 | 74491万 | 0.57 | 3.44% |
| 2017-01-26 | 17.23 | 18.14 | 15.35 | 16.59 | 467236手 | 79920万 | -0.56 | -3.27% |
| 2016-12-30 | 18.17 | 18.45 | 16.58 | 17.15 | 856860手 | 149291万 | -1.00 | -5.51% |
| 2016-11-30 | 16.35 | 19.50 | 16.28 | 18.15 | 1889208手 | 338571万 | 1.98 | 12.24% |
| 2016-10-28 | 15.83 | 16.54 | 15.82 | 16.17 | 528321手 | 85471万 | 0.39 | 2.47% |
| 2016-09-30 | 16.35 | 16.80 | 15.65 | 15.78 | 669389手 | 108727万 | -0.56 | -3.43% |
| 2016-08-31 | 16.15 | 17.28 | 15.74 | 16.34 | 970896手 | 161418万 | 0.09 | 0.55% |
| 2016-07-29 | 16.72 | 17.79 | 16.01 | 16.25 | 1434345手 | 242145万 | -0.45 | -2.69% |
| 2016-06-30 | 16.18 | 17.57 | 15.10 | 16.70 | 1598848手 | 264283万 | 0.52 | 3.21% |
| 2016-05-31 | 17.01 | 17.46 | 14.78 | 16.18 | 1452513手 | 232129万 | -0.68 | -4.03% |
| 2016-04-29 | 16.82 | 18.50 | 15.69 | 16.86 | 1697970手 | 293055万 | 1.57 | 10.27% |
| 2016-01-15 | 22.33 | 22.33 | 14.86 | 15.29 | 632033手 | 110273万 | -7.04 | -31.53% |
| 2015-12-31 | 23.88 | 24.56 | 21.65 | 22.33 | 1547641手 | 356277万 | -1.52 | -6.37% |
| 2015-11-30 | 20.50 | 26.50 | 19.79 | 23.85 | 1734908手 | 405112万 | 2.80 | 13.30% |
| 2015-10-30 | 19.22 | 23.28 | 18.78 | 21.05 | 1745077手 | 365212万 | 1.90 | 9.92% |
| 2015-09-30 | 18.20 | 19.38 | 15.14 | 19.15 | 1168507手 | 205791万 | 0.55 | 2.96% |
| 2015-08-31 | 30.30 | 31.66 | 17.87 | 18.60 | 1606114手 | 405953万 | -11.36 | -37.92% |
| 2015-07-31 | 33.95 | 34.67 | 25.40 | 29.96 | 968400手 | 294942万 | -7.96 | -20.99% |
| 2015-04-30 | 33.58 | 37.98 | 31.05 | 37.92 | 1120796手 | 388322万 | 4.37 | 13.03% |
| 2015-03-31 | 32.00 | 36.29 | 31.05 | 33.55 | 1005376手 | 329383万 | 2.16 | 7.20% |
| 2015-02-27 | 28.50 | 32.29 | 27.92 | 29.99 | 480385手 | 144664万 | 1.52 | 5.47% |
| 2015-01-29 | 29.05 | 29.79 | 25.80 | 27.78 | 275422手 | 76864万 | -1.57 | -5.35% |
| 2014-12-31 | 23.31 | 29.65 | 21.80 | 29.35 | 581297手 | 150496万 | 6.04 | 25.91% |
| 2014-11-28 | 22.22 | 24.11 | 21.16 | 23.31 | 196232手 | 43596万 | -0.50 | -2.25% |
| 2014-10-30 | 20.68 | 23.58 | 20.53 | 22.20 | 437746手 | 96264万 | 0.67 | 3.27% |
| 2014-09-30 | 20.25 | 21.00 | 19.58 | 20.49 | 248323手 | 50309万 | -0.20 | -0.97% |
| 2014-08-22 | 19.47 | 21.00 | 19.12 | 20.69 | 320450手 | 64352万 | 1.17 | 5.99% |
| 2014-07-31 | 17.43 | 20.02 | 17.43 | 19.52 | 321744手 | 59989万 | 2.34 | 13.62% |
| 2014-06-30 | 26.79 | 27.49 | 16.47 | 17.18 | 135004手 | 25093万 | -9.94 | -37.10% |
| 2014-05-30 | 26.50 | 27.45 | 25.00 | 26.79 | 120103手 | 31515万 | 0.31 | 1.17% |
| 2014-04-30 | 28.97 | 31.08 | 25.25 | 26.48 | 175934手 | 50290万 | -2.39 | -8.28% |
| 2014-03-31 | 32.88 | 34.03 | 28.70 | 28.87 | 217819手 | 68230万 | -3.84 | -11.74% |
| 2014-02-28 | 29.60 | 34.77 | 29.52 | 32.71 | 223045手 | 72406万 | 2.78 | 9.29% |
| 2014-01-30 | 30.70 | 31.49 | 28.70 | 29.93 | 220309手 | 67061万 | -0.97 | -3.14% |
| 2013-12-31 | 34.20 | 34.20 | 28.32 | 30.90 | 393728手 | 119926万 | -3.59 | -10.41% |
| 2013-11-29 | 33.80 | 36.50 | 32.03 | 34.49 | 346644手 | 118664万 | -0.06 | -0.17% |
| 2013-10-31 | 29.64 | 35.47 | 29.59 | 34.55 | 354832手 | 114353万 | 5.07 | 17.20% |
| 2013-09-30 | 30.00 | 30.85 | 27.06 | 29.48 | 354526手 | 103786万 | -0.59 | -1.96% |
| 2013-08-30 | 30.00 | 33.62 | 29.30 | 30.07 | 578979手 | 181467万 | 0.28 | 0.94% |
| 2013-07-31 | 38.33 | 38.90 | 28.74 | 29.79 | 468920手 | 156150万 | -8.05 | -21.27% |
| 2013-06-28 | 41.05 | 42.35 | 31.70 | 37.84 | 240858手 | 90015万 | -3.21 | -7.82% |
| 2013-05-31 | 31.50 | 42.19 | 31.50 | 41.05 | 388795手 | 146319万 | 9.25 | 29.09% |
| 2013-04-26 | 34.80 | 34.80 | 31.00 | 31.80 | 152579手 | 49733万 | -2.48 | -7.24% |
| 2013-03-29 | 33.43 | 35.10 | 30.82 | 34.28 | 237653手 | 78079万 | 0.98 | 2.94% |
| 2013-02-28 | 30.49 | 34.61 | 29.60 | 33.30 | 221660手 | 71065万 | 2.89 | 9.50% |
| 2013-01-31 | 31.50 | 35.45 | 29.66 | 30.41 | 317736手 | 102715万 | 1.36 | 4.68% |
| 2012-12-28 | 27.07 | 30.04 | 25.01 | 29.05 | 108424手 | 29917万 | 2.10 | 7.79% |
| 2012-11-30 | 29.59 | 29.59 | 26.51 | 26.95 | 85942手 | 24285万 | -1.23 | -4.37% |
| 2012-10-31 | 26.50 | 28.56 | 25.91 | 28.18 | 43915手 | 11832万 | 1.78 | 6.74% |
| 2012-09-28 | 25.75 | 28.85 | 25.73 | 26.40 | 83477手 | 23098万 | 0.35 | 1.34% |
| 2012-08-31 | 23.50 | 28.42 | 23.18 | 26.05 | 127019手 | 33167万 | 2.44 | 10.34% |
| 2012-07-31 | 25.98 | 26.40 | 22.95 | 23.61 | 144528手 | 35819万 | -2.38 | -9.16% |
| 2012-06-29 | 19.13 | 27.54 | 18.60 | 25.99 | 236710手 | 60773万 | 6.86 | 35.86% |
| 2012-05-31 | 18.15 | 21.51 | 17.67 | 19.13 | 273310手 | 53639万 | 0.53 | 2.85% |
| 2012-04-27 | 21.05 | 25.55 | 17.89 | 18.60 | 302801手 | 65234万 | -2.57 | -12.14% |
| 2012-03-30 | 25.21 | 30.20 | 21.17 | 21.17 | 493605手 | 131702万 | -1.75 | -7.63% |
| 2012-02-24 | 18.00 | 23.60 | 17.83 | 22.92 | 225841手 | 46425万 | 4.73 | 26.00% |
| 2012-01-31 | 19.51 | 19.66 | 14.66 | 18.19 | 114530手 | 19950万 | -1.06 | -5.51% |
| 2011-12-30 | 26.50 | 28.08 | 18.60 | 19.25 | 292236手 | 71664万 | -7.20 | -27.22% |
| 2011-11-30 | 21.25 | 27.08 | 20.03 | 26.45 | 330968手 | 75736万 | 5.03 | 23.48% |
| 2011-10-31 | 17.74 | 22.38 | 16.63 | 21.42 | 162886手 | 31256万 | 3.67 | 20.68% |
| 2011-09-30 | 25.00 | 26.50 | 17.29 | 17.75 | 256484手 | 59232万 | -7.67 | -30.17% |
2319.12 (1.00%)
19664.10 -1.06%
