| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-08-13 | 3.91 | 3.93 | 3.55 | 3.68 | 167859手 | 6353万 | -0.24 | -6.12% |
| 2020-07-31 | 3.51 | 4.15 | 3.43 | 3.92 | 659942手 | 25251万 | 0.41 | 11.68% |
| 2020-06-30 | 3.32 | 4.00 | 3.30 | 3.51 | 871289手 | 31402万 | 0.35 | 11.08% |
| 2020-05-29 | 2.59 | 3.16 | 2.35 | 3.16 | 565955手 | 14826万 | 0.54 | 20.61% |
| 2020-04-30 | 3.13 | 3.35 | 2.58 | 2.62 | 786083手 | 23454万 | -0.51 | -16.29% |
| 2020-03-31 | 3.25 | 4.09 | 3.13 | 3.13 | 1829760手 | 65244万 | -0.08 | -2.49% |
| 2020-02-28 | 3.12 | 3.58 | 2.81 | 3.21 | 857992手 | 28260万 | -0.26 | -7.49% |
| 2020-01-23 | 3.58 | 4.74 | 3.46 | 3.47 | 1601437手 | 66139万 | -0.10 | -2.80% |
| 2019-12-31 | 3.70 | 4.05 | 3.51 | 3.57 | 961940手 | 35587万 | -0.13 | -3.51% |
| 2019-11-29 | 3.79 | 3.93 | 3.57 | 3.70 | 600548手 | 22211万 | -0.14 | -3.65% |
| 2019-10-31 | 3.65 | 4.37 | 3.59 | 3.84 | 1139572手 | 44420万 | 0.19 | 5.21% |
| 2019-09-30 | 3.63 | 4.00 | 3.56 | 3.65 | 596042手 | 22900万 | 0.01 | 0.28% |
| 2019-08-30 | 3.89 | 3.97 | 3.37 | 3.64 | 571704手 | 21070万 | -0.27 | -6.91% |
| 2019-07-31 | 4.00 | 4.38 | 3.60 | 3.91 | 954933手 | 37268万 | -0.02 | -0.51% |
| 2019-06-28 | 3.95 | 4.35 | 3.62 | 3.93 | 739028手 | 29412万 | 0.00 | 0.00% |
| 2019-05-31 | 4.44 | 4.45 | 3.78 | 3.93 | 721063手 | 29443万 | -0.57 | -12.67% |
| 2019-04-30 | 5.04 | 5.54 | 4.47 | 4.50 | 1232378手 | 62637万 | -0.55 | -10.89% |
| 2019-03-29 | 4.60 | 5.24 | 4.42 | 5.05 | 1242036手 | 60087万 | 0.45 | 9.78% |
| 2019-02-28 | 3.59 | 5.03 | 3.59 | 4.60 | 816924手 | 36687万 | 1.03 | 28.85% |
| 2019-01-31 | 3.87 | 4.24 | 3.55 | 3.57 | 421359手 | 16916万 | -0.28 | -7.27% |
| 2018-12-28 | 4.32 | 4.48 | 3.77 | 3.85 | 492670手 | 20700万 | -0.39 | -9.20% |
| 2018-11-30 | 3.86 | 4.68 | 3.69 | 4.24 | 1521184手 | 64534万 | 0.49 | 13.07% |
| 2018-10-31 | 4.00 | 4.01 | 2.98 | 3.75 | 1011824手 | 36048万 | -0.29 | -7.18% |
| 2018-09-28 | 4.20 | 4.24 | 3.95 | 4.04 | 345420手 | 14100万 | -0.17 | -4.04% |
| 2018-08-31 | 4.83 | 4.90 | 4.16 | 4.21 | 486906手 | 22212万 | -0.65 | -13.37% |
| 2018-07-31 | 4.81 | 5.63 | 4.41 | 4.86 | 947024手 | 46958万 | 0.00 | 0.00% |
| 2018-06-29 | 5.39 | 5.67 | 4.49 | 4.86 | 375161手 | 18837万 | -0.56 | -10.33% |
| 2018-05-31 | 5.75 | 6.34 | 5.30 | 5.42 | 361914手 | 21336万 | -0.32 | -5.58% |
| 2018-04-27 | 6.36 | 6.38 | 5.66 | 5.74 | 307597手 | 18555万 | -0.62 | -9.75% |
| 2018-03-30 | 6.03 | 7.18 | 5.86 | 6.36 | 497753手 | 32237万 | 0.31 | 5.12% |
| 2018-02-28 | 6.41 | 6.50 | 5.47 | 6.05 | 249978手 | 14737万 | -0.36 | -5.62% |
| 2018-01-31 | 7.07 | 7.54 | 6.37 | 6.41 | 434885手 | 30775万 | -0.65 | -9.21% |
| 2017-12-29 | 7.27 | 7.90 | 6.89 | 7.06 | 424662手 | 30795万 | -0.23 | -3.15% |
| 2017-11-30 | 8.38 | 8.38 | 7.10 | 7.29 | 603878手 | 47233万 | -1.02 | -12.27% |
| 2017-10-31 | 9.17 | 9.23 | 8.23 | 8.31 | 349589手 | 30811万 | -0.81 | -8.88% |
| 2017-09-29 | 9.27 | 10.17 | 8.94 | 9.12 | 605069手 | 56967万 | -0.15 | -1.62% |
| 2017-08-31 | 8.80 | 9.47 | 8.61 | 9.27 | 585838手 | 52980万 | 0.43 | 4.86% |
| 2017-07-31 | 9.91 | 10.17 | 8.30 | 8.84 | 501054手 | 46437万 | -1.06 | -10.71% |
| 2017-06-30 | 10.00 | 10.77 | 9.26 | 9.90 | 563982手 | 56287万 | -0.11 | -1.10% |
| 2017-05-31 | 11.24 | 11.26 | 9.10 | 10.01 | 484526手 | 50317万 | -1.20 | -10.71% |
| 2017-04-28 | 12.15 | 12.45 | 10.50 | 11.21 | 816052手 | 94636万 | -0.93 | -7.66% |
| 2017-03-31 | 12.93 | 13.44 | 12.03 | 12.14 | 764502手 | 99183万 | -0.78 | -6.04% |
| 2017-02-28 | 13.27 | 13.47 | 12.68 | 12.92 | 567190手 | 74115万 | -0.37 | -2.78% |
| 2017-01-26 | 14.19 | 14.84 | 12.20 | 13.29 | 1010302手 | 138832万 | -0.81 | -5.75% |
| 2016-12-30 | 16.06 | 16.14 | 13.41 | 14.10 | 1881877手 | 274371万 | -1.88 | -11.77% |
| 2016-11-30 | 14.03 | 17.35 | 13.82 | 15.98 | 4043455手 | 628108万 | 1.93 | 13.74% |
| 2016-10-28 | 14.84 | 15.65 | 13.91 | 14.05 | 2091051手 | 307637万 | -0.95 | -6.33% |
| 2016-09-30 | 12.36 | 15.13 | 11.96 | 15.00 | 2945537手 | 399210万 | 2.71 | 22.05% |
| 2016-08-31 | 11.34 | 12.85 | 11.08 | 12.29 | 1423034手 | 172805万 | 0.87 | 7.62% |
| 2016-07-29 | 12.14 | 13.27 | 11.31 | 11.42 | 2224253手 | 271813万 | -0.89 | -7.23% |
| 2016-06-30 | 10.89 | 12.75 | 10.01 | 12.31 | 2252598手 | 256994万 | 2.41 | 24.34% |
| 2016-05-18 | 12.42 | 13.04 | 9.40 | 9.90 | 1214023手 | 130554万 | -2.52 | -20.29% |
| 2016-04-29 | 13.20 | 14.08 | 11.87 | 12.42 | 1855389手 | 243701万 | -0.87 | -6.55% |
| 2016-03-31 | 10.86 | 13.59 | 10.58 | 13.29 | 2680069手 | 324502万 | 2.41 | 22.15% |
| 2016-02-29 | 11.36 | 14.58 | 10.86 | 10.88 | 2469956手 | 314843万 | -0.65 | -5.64% |
| 2016-01-29 | 19.11 | 19.28 | 10.85 | 11.53 | 3238556手 | 452811万 | -7.75 | -40.20% |
| 2015-12-31 | 18.07 | 24.60 | 18.07 | 19.28 | 5931109手 | 1260681万 | 2.80 | 16.99% |
| 2015-05-27 | 11.58 | 16.48 | 10.25 | 16.48 | 2263553手 | 282841万 | 4.99 | 43.43% |
| 2015-04-30 | 8.81 | 11.96 | 8.79 | 11.49 | 3308110手 | 344570万 | 2.68 | 30.42% |
| 2015-03-31 | 7.64 | 9.15 | 7.59 | 8.81 | 2573745手 | 215820万 | 1.25 | 16.47% |
| 2015-02-27 | 7.25 | 7.61 | 7.09 | 7.59 | 503683手 | 37032万 | 0.03 | 0.40% |
| 2015-01-29 | 7.38 | 8.32 | 6.92 | 7.52 | 1508501手 | 113929万 | 0.11 | 1.48% |
| 2014-12-31 | 7.32 | 8.10 | 6.90 | 7.41 | 1590658手 | 119540万 | 0.07 | 0.95% |
| 2014-11-28 | 7.10 | 7.57 | 6.86 | 7.34 | 1016577手 | 73861万 | -0.09 | -1.27% |
| 2014-10-30 | 6.35 | 7.33 | 6.35 | 7.06 | 717247手 | 50338万 | 0.21 | 2.98% |
| 2014-09-30 | 6.39 | 7.38 | 6.22 | 7.06 | 1520899手 | 104863万 | 1.12 | 18.86% |
| 2014-08-22 | 5.63 | 5.95 | 5.57 | 5.94 | 835042手 | 47986万 | 0.29 | 5.13% |
| 2014-07-31 | 5.68 | 5.76 | 5.38 | 5.65 | 701409手 | 39047万 | 0.02 | 0.35% |
| 2014-06-30 | 5.48 | 5.65 | 5.19 | 5.63 | 213121手 | 11627万 | -0.16 | -2.92% |
| 2014-05-30 | 5.63 | 5.71 | 5.41 | 5.47 | 251757手 | 14016万 | -0.18 | -3.19% |
| 2014-04-30 | 5.73 | 5.92 | 5.50 | 5.65 | 729614手 | 42017万 | -0.06 | -1.05% |
| 2014-03-31 | 5.56 | 5.88 | 5.38 | 5.71 | 890151手 | 50749万 | 0.12 | 2.15% |
| 2014-02-28 | 5.30 | 5.90 | 5.28 | 5.59 | 601401手 | 33741万 | 0.25 | 4.68% |
| 2014-01-30 | 5.75 | 5.75 | 5.02 | 5.34 | 357539手 | 19130万 | -0.43 | -7.45% |
| 2013-12-31 | 5.66 | 5.94 | 5.45 | 5.77 | 657325手 | 37654万 | 0.01 | 0.17% |
| 2013-11-29 | 5.64 | 5.78 | 5.31 | 5.76 | 572583手 | 32083万 | 0.07 | 1.23% |
| 2013-10-31 | 5.65 | 6.18 | 5.48 | 5.69 | 805050手 | 47096万 | 0.06 | 1.07% |
| 2013-09-30 | 5.81 | 5.96 | 5.49 | 5.63 | 948517手 | 54084万 | -0.16 | -2.76% |
| 2013-08-30 | 5.11 | 6.00 | 5.09 | 5.79 | 681149手 | 37168万 | 0.67 | 13.09% |
| 2013-07-31 | 4.99 | 5.45 | 4.82 | 5.12 | 357786手 | 18295万 | 0.11 | 2.20% |
| 2013-06-28 | 6.33 | 6.36 | 4.71 | 5.01 | 358617手 | 20419万 | -1.32 | -20.85% |
| 2013-05-31 | 6.17 | 6.46 | 5.88 | 6.33 | 558242手 | 34664万 | 0.38 | 6.39% |
| 2013-04-26 | 6.17 | 6.46 | 5.81 | 5.95 | 384397手 | 23226万 | -0.25 | -4.03% |
| 2013-03-29 | 6.85 | 6.88 | 6.10 | 6.20 | 484551手 | 31116万 | -0.64 | -9.36% |
| 2013-02-28 | 7.03 | 7.12 | 6.60 | 6.84 | 506625手 | 35096万 | -0.18 | -2.56% |
| 2013-01-31 | 7.27 | 7.59 | 6.87 | 7.02 | 1313592手 | 94969万 | -0.19 | -2.63% |
| 2012-12-31 | 6.41 | 7.61 | 5.65 | 7.21 | 1657092手 | 114970万 | 0.81 | 12.66% |
| 2012-11-30 | 6.20 | 7.29 | 6.00 | 6.40 | 1251958手 | 84281万 | 0.22 | 3.56% |
| 2012-10-31 | 6.10 | 6.44 | 5.89 | 6.18 | 445602手 | 27454万 | 0.09 | 1.48% |
| 2012-09-28 | 5.21 | 6.26 | 5.15 | 6.09 | 779487手 | 45817万 | 0.86 | 16.44% |
| 2012-08-31 | 5.49 | 5.86 | 5.18 | 5.23 | 313967手 | 17427万 | -0.26 | -4.74% |
| 2012-07-31 | 6.21 | 6.31 | 5.46 | 5.49 | 345190手 | 20453万 | -0.72 | -11.59% |
| 2012-06-29 | 7.19 | 7.59 | 6.07 | 6.21 | 612347手 | 41539万 | -0.70 | -10.13% |
| 2012-05-31 | 6.75 | 7.47 | 6.45 | 6.91 | 1579701手 | 108723万 | 0.22 | 3.29% |
| 2012-04-27 | 6.47 | 7.47 | 6.42 | 6.69 | 866305手 | 60269万 | 0.22 | 3.40% |
| 2012-03-30 | 7.09 | 7.67 | 6.38 | 6.47 | 1188940手 | 85895万 | -0.64 | -9.00% |
| 2012-02-29 | 6.52 | 7.45 | 6.42 | 7.11 | 1391732手 | 96726万 | 0.57 | 8.72% |
| 2012-01-31 | 6.13 | 7.03 | 5.87 | 6.54 | 786433手 | 51811万 | 0.43 | 7.04% |
| 2011-12-30 | 7.18 | 7.33 | 5.75 | 6.11 | 571036手 | 37086万 | -0.88 | -12.59% |
| 2011-11-30 | 7.76 | 8.28 | 6.94 | 6.99 | 1439185手 | 110981万 | -0.89 | -11.29% |
| 2011-10-31 | 7.58 | 8.40 | 6.93 | 7.88 | 1070884手 | 82500万 | 0.38 | 5.07% |
| 2011-09-30 | 9.51 | 9.97 | 7.38 | 7.50 | 2684917手 | 237760万 | -2.15 | -22.28% |
| 2011-08-31 | 7.61 | 10.08 | 6.67 | 9.65 | 3877153手 | 350728万 | 2.04 | 26.81% |
| 2011-07-29 | 8.12 | 8.63 | 7.51 | 7.61 | 556754手 | 45530万 | -0.47 | -5.82% |
| 2011-06-30 | 12.40 | 12.90 | 7.53 | 8.08 | 309568手 | 30361万 | -4.32 | -34.84% |
| 2011-05-31 | 13.67 | 13.96 | 11.94 | 12.40 | 331018手 | 44353万 | -1.30 | -9.49% |
| 2011-04-29 | 14.82 | 15.58 | 13.42 | 13.70 | 698371手 | 104276万 | -1.11 | -7.50% |
| 2011-03-31 | 14.28 | 15.48 | 14.00 | 14.81 | 1141022手 | 167856万 | 0.54 | 3.78% |
| 2011-02-28 | 13.52 | 14.33 | 13.13 | 14.27 | 447423手 | 62105万 | 0.76 | 5.62% |
| 2011-01-31 | 14.28 | 14.87 | 12.75 | 13.51 | 465863手 | 64831万 | -0.72 | -5.06% |
| 2010-12-31 | 14.10 | 15.40 | 13.59 | 14.23 | 1035532手 | 151517万 | 0.18 | 1.28% |
| 2010-11-30 | 14.11 | 15.78 | 13.64 | 14.05 | 1720348手 | 253311万 | 0.10 | 0.72% |
| 2010-10-29 | 12.28 | 14.48 | 11.66 | 13.95 | 1048921手 | 134862万 | 1.73 | 14.16% |
| 2010-09-30 | 12.99 | 13.66 | 11.61 | 12.22 | 841623手 | 107984万 | -0.76 | -5.86% |
| 2010-08-31 | 12.20 | 13.10 | 11.59 | 12.98 | 1119518手 | 138399万 | 0.78 | 6.39% |
2319.12 (1.00%)
19664.10 -1.06%
