| 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 | 2.41 | 2.45 | 2.34 | 2.40 | 1540259手 | 36862万 | -0.03 | -1.24% |
| 2021-11-30 | 2.26 | 2.63 | 2.16 | 2.43 | 7580579手 | 178228万 | 0.18 | 8.00% |
| 2021-10-29 | 2.63 | 2.66 | 2.19 | 2.25 | 4610811手 | 110570万 | -0.36 | -13.79% |
| 2021-09-30 | 3.09 | 3.28 | 2.51 | 2.61 | 13158326手 | 388263万 | -0.47 | -15.26% |
| 2021-08-31 | 2.13 | 3.20 | 2.11 | 3.08 | 21698916手 | 558254万 | 0.95 | 44.60% |
| 2021-07-30 | 2.08 | 2.35 | 2.03 | 2.13 | 9336926手 | 204193万 | 0.06 | 2.90% |
| 2021-06-30 | 2.22 | 2.35 | 2.05 | 2.07 | 5335772手 | 116068万 | -0.14 | -6.33% |
| 2021-05-31 | 2.00 | 2.37 | 1.98 | 2.21 | 9919915手 | 220823万 | 0.21 | 10.50% |
| 2021-04-30 | 2.07 | 2.20 | 1.98 | 2.00 | 4076294手 | 85718万 | -0.07 | -3.38% |
| 2021-03-31 | 2.15 | 2.29 | 2.03 | 2.07 | 5177334手 | 111382万 | -0.10 | -4.61% |
| 2021-02-26 | 1.98 | 2.31 | 1.92 | 2.17 | 3675268手 | 77575万 | 0.02 | 0.93% |
| 2021-01-29 | 2.37 | 2.41 | 2.03 | 2.15 | 6782585手 | 152050万 | -0.21 | -8.90% |
| 2020-12-31 | 2.67 | 2.74 | 2.29 | 2.36 | 4442559手 | 110249万 | -0.28 | -10.61% |
| 2020-11-30 | 2.54 | 2.73 | 2.51 | 2.64 | 4740870手 | 124467万 | 0.07 | 2.72% |
| 2020-10-30 | 2.59 | 2.86 | 2.55 | 2.57 | 5309734手 | 144356万 | 0.02 | 0.78% |
| 2020-09-30 | 2.82 | 3.01 | 2.52 | 2.55 | 6422669手 | 178842万 | -0.27 | -9.57% |
| 2020-08-31 | 2.79 | 3.09 | 2.71 | 2.82 | 10737275手 | 310026万 | 0.05 | 1.80% |
| 2020-07-31 | 2.39 | 3.27 | 2.37 | 2.77 | 19148398手 | 565097万 | 0.39 | 16.39% |
| 2020-06-30 | 2.43 | 2.74 | 2.38 | 2.38 | 7903807手 | 198875万 | -0.04 | -1.65% |
| 2020-05-29 | 3.21 | 3.32 | 2.26 | 2.42 | 9956236手 | 259819万 | -0.83 | -25.54% |
| 2020-04-30 | 3.10 | 3.70 | 3.06 | 3.25 | 9287517手 | 316849万 | 0.13 | 4.17% |
| 2020-03-31 | 3.49 | 3.84 | 3.10 | 3.12 | 9720509手 | 335824万 | -0.34 | -9.83% |
| 2020-02-28 | 3.10 | 4.20 | 2.79 | 3.46 | 16753768手 | 605067万 | 0.02 | 0.58% |
| 2020-01-23 | 3.58 | 3.97 | 3.40 | 3.44 | 8958829手 | 328388万 | -0.10 | -2.83% |
| 2019-12-31 | 3.33 | 3.62 | 3.28 | 3.54 | 7433692手 | 256800万 | 0.21 | 6.31% |
| 2019-11-29 | 3.43 | 3.53 | 3.25 | 3.33 | 3165363手 | 106899万 | -0.13 | -3.76% |
| 2019-10-31 | 3.61 | 3.84 | 3.44 | 3.46 | 3818656手 | 140103万 | -0.15 | -4.16% |
| 2019-09-30 | 3.70 | 4.19 | 3.58 | 3.61 | 9557033手 | 379634万 | -0.09 | -2.43% |
| 2019-08-30 | 3.83 | 3.93 | 3.32 | 3.70 | 7159220手 | 260011万 | -0.15 | -3.90% |
| 2019-07-31 | 4.10 | 4.18 | 3.68 | 3.85 | 6813723手 | 266380万 | -0.17 | -4.23% |
| 2019-06-28 | 3.99 | 4.66 | 3.89 | 4.02 | 17067446手 | 735435万 | 0.03 | 0.75% |
| 2019-05-31 | 4.51 | 4.60 | 3.83 | 3.99 | 14299710手 | 606679万 | -0.68 | -14.56% |
| 2019-04-30 | 5.85 | 6.33 | 4.47 | 4.67 | 23879486手 | 1295541万 | -1.27 | -21.38% |
| 2019-03-29 | 4.59 | 7.08 | 4.45 | 5.94 | 50795404手 | 3071969万 | 1.33 | 28.85% |
| 2019-02-28 | 3.32 | 4.99 | 3.31 | 4.61 | 17940390手 | 753513万 | 1.31 | 39.70% |
| 2019-01-31 | 3.40 | 3.75 | 3.15 | 3.30 | 9349583手 | 322198万 | -0.07 | -2.08% |
| 2018-12-28 | 3.89 | 3.99 | 3.34 | 3.37 | 5439552手 | 199782万 | -0.45 | -11.78% |
| 2018-11-30 | 3.13 | 4.08 | 3.11 | 3.82 | 13000631手 | 472880万 | 0.71 | 22.83% |
| 2018-10-31 | 3.80 | 3.82 | 2.76 | 3.11 | 5841503手 | 182153万 | -0.76 | -19.64% |
| 2018-09-28 | 4.34 | 4.36 | 3.82 | 3.87 | 4049301手 | 164466万 | -0.49 | -11.24% |
| 2018-08-31 | 4.92 | 4.94 | 4.30 | 4.36 | 5954627手 | 271587万 | -0.54 | -11.02% |
| 2018-07-31 | 4.72 | 5.28 | 4.45 | 4.90 | 8912261手 | 427527万 | 0.17 | 3.59% |
| 2018-06-29 | 6.37 | 6.65 | 4.45 | 4.73 | 7531007手 | 410073万 | -1.65 | -25.86% |
| 2018-05-31 | 6.58 | 6.83 | 6.16 | 6.38 | 5450070手 | 358123万 | -0.18 | -2.74% |
| 2018-04-27 | 7.14 | 7.35 | 6.52 | 6.56 | 5574901手 | 384462万 | -0.59 | -8.25% |
| 2018-03-30 | 7.70 | 8.11 | 6.42 | 7.15 | 9139124手 | 689197万 | -0.67 | -8.57% |
| 2018-02-28 | 8.52 | 8.67 | 6.62 | 7.82 | 7697878手 | 584482万 | -0.68 | -8.00% |
| 2018-01-31 | 9.68 | 9.99 | 8.48 | 8.50 | 14078830手 | 1284994万 | -1.09 | -11.37% |
| 2017-12-29 | 9.20 | 9.84 | 8.43 | 9.59 | 16103871手 | 1465482万 | 0.21 | 2.24% |
| 2017-11-30 | 11.23 | 14.19 | 9.13 | 9.38 | 52051348手 | 6342564万 | -1.85 | -16.47% |
| 2017-10-31 | 11.36 | 11.65 | 10.28 | 11.23 | 13143328手 | 1443353万 | 0.03 | 0.27% |
| 2017-09-29 | 10.80 | 12.20 | 10.72 | 11.20 | 35981944手 | 4108707万 | 0.40 | 3.70% |
| 2017-08-31 | 9.43 | 10.96 | 9.22 | 10.80 | 23478362手 | 2352294万 | 1.36 | 14.41% |
| 2017-07-31 | 9.90 | 10.46 | 8.78 | 9.44 | 18791150手 | 1834056万 | -0.55 | -5.51% |
| 2017-06-30 | 8.74 | 10.18 | 8.42 | 9.99 | 15027042手 | 1389056万 | 1.21 | 13.78% |
| 2017-05-31 | 9.05 | 9.36 | 7.93 | 8.78 | 13170376手 | 1165139万 | -0.35 | -3.83% |
| 2017-04-28 | 10.22 | 10.88 | 8.64 | 9.13 | 15424939手 | 1531035万 | -1.09 | -10.66% |
| 2017-03-31 | 11.18 | 12.35 | 10.14 | 10.22 | 51151776手 | 5840476万 | -0.86 | -7.76% |
| 2017-02-28 | 8.55 | 11.08 | 8.33 | 11.08 | 18903256手 | 1818095万 | 2.52 | 29.44% |
| 2017-01-26 | 9.22 | 9.59 | 7.90 | 8.56 | 8539025手 | 750540万 | -0.62 | -6.75% |
| 2016-12-30 | 10.20 | 10.84 | 9.08 | 9.18 | 14667138手 | 1473894万 | -0.99 | -9.73% |
| 2016-11-30 | 11.21 | 11.33 | 10.00 | 10.17 | 18396194手 | 1964737万 | -1.01 | -9.03% |
| 2016-10-28 | 11.38 | 12.29 | 11.15 | 11.18 | 21473780手 | 2528720万 | -0.01 | -0.09% |
| 2016-09-30 | 12.22 | 13.36 | 11.02 | 11.19 | 41092404手 | 5074117万 | -1.15 | -9.32% |
| 2016-08-31 | 9.25 | 12.87 | 8.38 | 12.34 | 69932744手 | 7642568万 | 2.82 | 29.62% |
| 2016-07-29 | 21.30 | 28.88 | 9.50 | 9.52 | 23298976手 | 5228144万 | -11.79 | -55.33% |
| 2016-06-30 | 18.10 | 21.59 | 16.50 | 21.31 | 15212576手 | 2898397万 | 3.18 | 17.54% |
| 2016-05-31 | 20.48 | 21.71 | 15.71 | 18.13 | 15999826手 | 2904153万 | -2.47 | -11.99% |
| 2016-04-29 | 18.00 | 22.86 | 17.62 | 20.60 | 22332900手 | 4607504万 | 2.82 | 15.86% |
| 2016-03-31 | 11.99 | 18.93 | 11.57 | 17.78 | 17447496手 | 2645045万 | 5.86 | 49.16% |
| 2016-02-29 | 13.30 | 15.95 | 11.92 | 11.92 | 11120253手 | 1624675万 | -0.71 | -5.62% |
| 2016-01-29 | 19.97 | 21.30 | 11.46 | 12.63 | 11644868手 | 1834546万 | -7.72 | -37.94% |
| 2015-12-31 | 22.50 | 24.88 | 20.17 | 20.35 | 3940899手 | 866777万 | -3.22 | -13.66% |
| 2015-06-26 | 23.18 | 30.17 | 23.01 | 23.57 | 10260343手 | 2725435万 | 0.81 | 3.56% |
| 2015-05-29 | 18.39 | 24.95 | 16.25 | 22.76 | 9792338手 | 2007308万 | 2.98 | 15.70% |
| 2015-04-30 | 19.04 | 20.77 | 17.00 | 18.98 | 11852689手 | 2266795万 | -0.24 | -1.25% |
| 2015-03-31 | 15.37 | 19.68 | 14.58 | 19.22 | 9551239手 | 1575459万 | 3.76 | 24.82% |
| 2015-02-27 | 12.50 | 15.48 | 12.23 | 15.15 | 7236549手 | 1010702万 | 2.61 | 21.32% |
| 2015-01-29 | 11.27 | 13.30 | 10.17 | 12.24 | 6828727手 | 789338万 | 1.02 | 9.09% |
| 2014-12-31 | 9.37 | 12.00 | 9.24 | 11.22 | 7842436手 | 845635万 | 1.92 | 20.64% |
| 2014-11-28 | 8.88 | 9.65 | 8.70 | 9.30 | 2892071手 | 266155万 | -0.14 | -1.57% |
| 2014-10-30 | 9.08 | 9.50 | 8.00 | 8.94 | 2452806手 | 221178万 | -0.03 | -0.34% |
| 2014-09-30 | 7.97 | 9.06 | 7.88 | 8.88 | 2464775手 | 205621万 | 0.79 | 9.77% |
| 2014-08-22 | 8.32 | 8.89 | 7.90 | 8.09 | 4912455手 | 407645万 | -0.28 | -3.35% |
| 2014-07-31 | 7.74 | 8.65 | 7.46 | 8.37 | 6083256手 | 488213万 | 0.77 | 10.13% |
| 2014-06-30 | 6.44 | 7.98 | 6.25 | 7.60 | 2123748手 | 150297万 | 0.04 | 0.62% |
| 2014-05-30 | 6.39 | 6.52 | 6.07 | 6.43 | 1045938手 | 66073万 | 0.04 | 0.63% |
| 2014-04-30 | 6.70 | 7.34 | 6.28 | 6.39 | 2642269手 | 183193万 | -0.29 | -4.34% |
| 2014-03-31 | 7.50 | 7.78 | 6.53 | 6.68 | 5667190手 | 404916万 | -0.68 | -9.24% |
| 2014-02-28 | 6.24 | 7.36 | 6.18 | 7.36 | 3461296手 | 237101万 | 1.07 | 17.01% |
| 2014-01-30 | 6.24 | 6.34 | 5.74 | 6.29 | 1210341手 | 74042万 | 0.04 | 0.64% |
| 2013-12-31 | 6.67 | 6.85 | 5.98 | 6.25 | 1495004手 | 96698万 | -0.50 | -7.41% |
| 2013-11-29 | 6.60 | 6.99 | 6.15 | 6.75 | 2085493手 | 138670万 | 0.19 | 2.90% |
| 2013-10-31 | 7.73 | 8.14 | 6.40 | 6.56 | 3056546手 | 228476万 | -1.18 | -15.24% |
| 2013-09-30 | 6.82 | 7.85 | 6.65 | 7.74 | 4394270手 | 319366万 | 0.93 | 13.66% |
| 2013-08-30 | 6.96 | 7.32 | 6.65 | 6.81 | 3742090手 | 263052万 | -0.09 | -1.30% |
| 2013-07-31 | 6.34 | 7.64 | 6.30 | 6.90 | 7368840手 | 527607万 | 0.45 | 6.98% |
| 2013-06-28 | 6.38 | 7.43 | 5.83 | 6.45 | 6074855手 | 410517万 | 0.08 | 1.26% |
| 2013-05-31 | 5.45 | 6.67 | 5.43 | 6.37 | 3141646手 | 196960万 | 0.90 | 16.45% |
| 2013-04-26 | 5.77 | 5.97 | 5.45 | 5.47 | 922580手 | 52613万 | -0.30 | -5.20% |
| 2013-03-29 | 6.17 | 6.45 | 5.74 | 5.77 | 1489383手 | 90708万 | -0.40 | -6.48% |
| 2013-02-28 | 6.39 | 6.68 | 6.00 | 6.17 | 1258281手 | 80088万 | -0.25 | -3.89% |
| 2013-01-31 | 6.05 | 6.56 | 5.95 | 6.42 | 2306123手 | 142970万 | 0.40 | 6.64% |
| 2012-12-31 | 5.46 | 6.08 | 5.18 | 6.02 | 1190305手 | 68578万 | 0.56 | 10.26% |
| 2012-11-30 | 6.09 | 6.26 | 5.42 | 5.46 | 631084手 | 37345万 | -0.63 | -10.35% |
| 2012-10-31 | 6.24 | 6.46 | 6.03 | 6.09 | 609010手 | 38293万 | -0.15 | -2.40% |
| 2012-09-28 | 6.17 | 6.64 | 5.97 | 6.24 | 837671手 | 52862万 | 0.07 | 1.14% |
| 2012-08-31 | 6.60 | 7.05 | 6.07 | 6.17 | 1026902手 | 69057万 | -0.38 | -5.80% |
| 2012-07-31 | 6.72 | 7.18 | 6.54 | 6.55 | 1002007手 | 69301万 | -0.17 | -2.53% |
| 2012-06-29 | 7.31 | 7.36 | 6.50 | 6.72 | 859144手 | 59925万 | -0.58 | -7.95% |
| 2012-05-31 | 7.80 | 8.12 | 7.00 | 7.30 | 1626909手 | 123888万 | -0.34 | -4.45% |
| 2012-04-27 | 8.10 | 8.78 | 7.38 | 7.64 | 2648086手 | 212245万 | -0.41 | -5.09% |
| 2012-03-30 | 7.68 | 8.89 | 7.65 | 8.05 | 5333907手 | 442238万 | 0.31 | 4.00% |
| 2012-02-29 | 6.84 | 8.05 | 6.69 | 7.74 | 2635691手 | 195427万 | 0.88 | 12.83% |
| 2012-01-31 | 6.80 | 7.19 | 6.20 | 6.86 | 1324388手 | 90193万 | 0.17 | 2.54% |
| 2011-12-30 | 8.79 | 8.83 | 6.44 | 6.69 | 1104284手 | 83459万 | -1.76 | -20.83% |
2319.12 (1.00%)
19664.10 -1.06%
