| 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 | 6.40 | 7.20 | 5.90 | 6.44 | 2015235手 | 130603万 | -0.07 | -1.07% |
| 2021-01-29 | 7.76 | 8.20 | 6.51 | 6.51 | 2933012手 | 219468万 | -1.33 | -16.96% |
| 2020-12-31 | 7.83 | 9.86 | 7.50 | 7.84 | 6403142手 | 552485万 | 0.00 | 0.00% |
| 2020-11-30 | 7.02 | 7.84 | 7.02 | 7.84 | 2264757手 | 169797万 | 0.73 | 10.27% |
| 2020-10-30 | 8.15 | 9.25 | 7.10 | 7.11 | 2409841手 | 202182万 | -0.95 | -11.79% |
| 2020-09-30 | 9.51 | 9.70 | 7.91 | 8.06 | 2466993手 | 219391万 | -1.48 | -15.51% |
| 2020-08-31 | 10.90 | 11.35 | 9.24 | 9.54 | 4407995手 | 449046万 | -1.39 | -12.72% |
| 2020-07-31 | 12.45 | 14.15 | 10.51 | 10.93 | 12596703手 | 1557265万 | -1.57 | -12.56% |
| 2020-06-30 | 10.70 | 13.82 | 9.78 | 12.50 | 15923658手 | 1901933万 | 1.81 | 16.93% |
| 2020-05-29 | 10.55 | 12.38 | 8.87 | 10.69 | 8121711手 | 858610万 | 0.01 | 0.09% |
| 2020-04-30 | 8.20 | 10.99 | 8.06 | 10.68 | 9411420手 | 926765万 | 2.48 | 30.24% |
| 2020-03-31 | 9.55 | 10.96 | 7.57 | 8.20 | 10401598手 | 949373万 | -0.95 | -10.38% |
| 2020-02-28 | 6.85 | 11.35 | 6.20 | 9.15 | 10496767手 | 980711万 | 1.54 | 20.24% |
| 2020-01-23 | 7.90 | 8.27 | 7.38 | 7.61 | 4643931手 | 364079万 | -0.20 | -2.56% |
| 2019-12-31 | 6.17 | 8.01 | 6.09 | 7.81 | 6057029手 | 438208万 | 1.68 | 27.41% |
| 2019-11-29 | 6.74 | 6.83 | 5.98 | 6.13 | 1273431手 | 80646万 | -0.64 | -9.45% |
| 2019-10-31 | 6.84 | 7.27 | 6.72 | 6.77 | 1518223手 | 105766万 | -0.05 | -0.73% |
| 2019-09-30 | 6.90 | 7.81 | 6.81 | 6.82 | 3453989手 | 253554万 | -0.08 | -1.16% |
| 2019-08-30 | 8.10 | 8.11 | 6.70 | 6.90 | 3647179手 | 261837万 | -1.24 | -15.23% |
| 2019-07-31 | 9.18 | 9.90 | 8.13 | 8.14 | 5052381手 | 453619万 | -0.79 | -8.85% |
| 2019-06-28 | 9.62 | 9.76 | 8.59 | 8.93 | 3576664手 | 324615万 | -0.72 | -7.46% |
| 2019-05-31 | 8.93 | 10.00 | 8.02 | 9.65 | 5275120手 | 476367万 | 0.21 | 2.23% |
| 2019-04-30 | 10.50 | 11.83 | 8.69 | 9.44 | 7804908手 | 802963万 | -1.22 | -11.45% |
| 2019-03-29 | 7.52 | 11.51 | 7.50 | 10.66 | 16862048手 | 1663786万 | 2.93 | 37.90% |
| 2019-02-28 | 6.00 | 8.32 | 5.93 | 7.73 | 7889577手 | 573233万 | 1.80 | 30.35% |
| 2019-01-31 | 6.09 | 7.98 | 5.72 | 5.93 | 9903355手 | 657356万 | -0.19 | -3.10% |
| 2018-12-28 | 6.68 | 7.80 | 5.73 | 6.12 | 7587166手 | 500855万 | -0.40 | -6.13% |
| 2018-11-30 | 4.71 | 7.28 | 4.60 | 6.52 | 10920790手 | 685871万 | 1.92 | 41.74% |
| 2018-10-31 | 5.05 | 5.08 | 4.10 | 4.60 | 883995手 | 39880万 | -0.53 | -10.33% |
| 2018-09-28 | 5.26 | 5.34 | 5.01 | 5.13 | 762043手 | 39347万 | -0.14 | -2.66% |
| 2018-08-31 | 5.89 | 5.96 | 5.20 | 5.27 | 940290手 | 51351万 | -0.62 | -10.53% |
| 2018-07-31 | 6.09 | 6.45 | 5.64 | 5.89 | 1734892手 | 104708万 | -0.20 | -3.28% |
| 2018-06-29 | 7.78 | 7.87 | 5.81 | 6.09 | 2542545手 | 176407万 | -1.75 | -22.32% |
| 2018-05-31 | 7.50 | 8.70 | 7.26 | 7.84 | 5450516手 | 441937万 | 0.24 | 3.16% |
| 2018-04-27 | 8.48 | 8.50 | 7.12 | 7.60 | 6014059手 | 474818万 | -0.13 | -1.68% |
| 2018-03-30 | 6.18 | 8.75 | 6.13 | 7.73 | 9258156手 | 706831万 | 1.56 | 25.28% |
| 2018-02-28 | 6.53 | 6.58 | 5.64 | 6.17 | 701118手 | 42400万 | -0.35 | -5.37% |
| 2018-01-31 | 6.73 | 7.28 | 6.32 | 6.52 | 1975079手 | 133107万 | -0.23 | -3.41% |
| 2017-12-29 | 8.12 | 8.38 | 6.55 | 6.75 | 4850073手 | 365010万 | -1.46 | -17.78% |
| 2017-11-30 | 6.63 | 8.49 | 6.31 | 8.21 | 4810366手 | 352879万 | 1.51 | 22.54% |
| 2017-10-31 | 7.12 | 7.20 | 6.59 | 6.70 | 695988手 | 48521万 | -0.35 | -4.96% |
| 2017-09-29 | 7.56 | 7.69 | 6.99 | 7.05 | 1358522手 | 99868万 | -0.61 | -7.96% |
| 2017-08-31 | 7.57 | 8.26 | 6.96 | 7.66 | 1831339手 | 135821万 | 0.10 | 1.32% |
| 2017-07-31 | 7.02 | 7.75 | 6.50 | 7.56 | 1525152手 | 111282万 | 0.54 | 7.69% |
| 2017-06-30 | 6.71 | 7.19 | 6.62 | 7.02 | 986104手 | 69099万 | 0.31 | 4.62% |
| 2017-05-31 | 8.11 | 8.11 | 6.43 | 6.71 | 1109516手 | 80547万 | -1.39 | -17.16% |
| 2017-04-28 | 8.95 | 9.30 | 7.61 | 8.10 | 1270835手 | 110052万 | -0.87 | -9.70% |
| 2017-03-31 | 9.99 | 10.16 | 8.89 | 8.97 | 1843498手 | 176762万 | -1.04 | -10.39% |
| 2017-02-28 | 9.64 | 10.24 | 9.59 | 10.01 | 1157173手 | 114611万 | 0.32 | 3.30% |
| 2017-01-26 | 9.79 | 10.14 | 9.00 | 9.69 | 1191563手 | 116412万 | -0.10 | -1.02% |
| 2016-12-30 | 10.55 | 11.08 | 9.50 | 9.79 | 3203058手 | 329432万 | -0.73 | -6.94% |
| 2016-11-30 | 10.85 | 11.15 | 10.27 | 10.52 | 2310265手 | 247353万 | -0.09 | -0.85% |
| 2016-10-28 | 11.05 | 11.76 | 10.61 | 10.61 | 2177024手 | 244380万 | -0.35 | -3.19% |
| 2016-09-30 | 10.45 | 11.95 | 10.11 | 10.96 | 4250189手 | 471721万 | 0.49 | 4.68% |
| 2016-08-31 | 9.75 | 11.29 | 9.44 | 10.47 | 3526993手 | 365175万 | 0.77 | 7.94% |
| 2016-07-29 | 9.04 | 10.65 | 9.04 | 9.70 | 2551431手 | 256501万 | 1.48 | 18.00% |
| 2016-05-23 | 9.03 | 9.55 | 7.91 | 8.22 | 1365387手 | 117978万 | -0.78 | -8.67% |
| 2016-04-29 | 9.10 | 10.78 | 8.68 | 9.00 | 3798170手 | 368296万 | -0.06 | -0.66% |
| 2016-03-31 | 7.10 | 9.84 | 6.67 | 9.06 | 3610157手 | 303640万 | 1.99 | 28.15% |
| 2016-02-29 | 7.90 | 9.11 | 7.02 | 7.07 | 1884689手 | 157083万 | -0.86 | -10.85% |
| 2016-01-29 | 13.92 | 13.99 | 7.45 | 7.93 | 3133382手 | 307689万 | -5.99 | -43.03% |
| 2015-12-31 | 13.40 | 15.78 | 12.90 | 13.92 | 4539776手 | 652700万 | 0.73 | 5.53% |
| 2015-11-30 | 9.72 | 15.22 | 9.61 | 13.19 | 5898659手 | 727630万 | 3.06 | 30.21% |
| 2015-10-30 | 7.58 | 10.46 | 7.55 | 10.13 | 3975715手 | 370827万 | 2.64 | 35.25% |
| 2015-09-30 | 9.31 | 9.31 | 6.91 | 7.49 | 2547324手 | 201630万 | -1.85 | -19.81% |
| 2015-08-31 | 11.35 | 14.64 | 8.25 | 9.34 | 5466294手 | 643782万 | -1.96 | -17.34% |
| 2015-07-31 | 15.10 | 16.40 | 8.01 | 11.30 | 8406594手 | 963721万 | -4.00 | -26.14% |
| 2015-06-30 | 15.45 | 22.89 | 13.16 | 15.30 | 5772092手 | 1096409万 | -0.04 | -0.26% |
| 2015-05-29 | 13.57 | 15.88 | 12.03 | 15.34 | 3078042手 | 423553万 | 1.70 | 13.18% |
| 2015-04-30 | 7.66 | 13.20 | 7.65 | 12.90 | 6541156手 | 667775万 | 5.21 | 67.75% |
| 2015-03-31 | 6.73 | 8.13 | 6.62 | 7.69 | 4095432手 | 308431万 | 1.06 | 15.96% |
| 2015-02-27 | 6.03 | 6.66 | 5.88 | 6.64 | 1304295手 | 82393万 | 0.22 | 3.46% |
| 2015-01-29 | 6.11 | 6.46 | 5.56 | 6.35 | 1507585手 | 92719万 | 0.24 | 3.93% |
| 2014-12-31 | 7.41 | 7.79 | 5.77 | 6.11 | 3420428手 | 222616万 | -1.31 | -17.66% |
| 2014-11-28 | 4.91 | 7.43 | 4.90 | 7.42 | 1948228手 | 118453万 | 0.53 | 10.66% |
| 2014-10-30 | 4.98 | 5.17 | 4.73 | 4.97 | 504196手 | 25110万 | -0.10 | -1.93% |
| 2014-09-30 | 4.49 | 5.20 | 4.45 | 5.17 | 826849手 | 39661万 | 0.57 | 12.39% |
| 2014-08-22 | 4.10 | 4.75 | 4.05 | 4.60 | 1613419手 | 70493万 | 0.50 | 12.20% |
| 2014-07-31 | 4.03 | 4.47 | 3.87 | 4.10 | 1276692手 | 52562万 | 0.30 | 7.89% |
| 2014-06-30 | 3.64 | 3.85 | 3.49 | 3.80 | 320965手 | 11726万 | 0.01 | 0.28% |
| 2014-05-30 | 3.60 | 3.66 | 3.46 | 3.58 | 208062手 | 7413万 | -0.03 | -0.83% |
| 2014-04-30 | 3.68 | 3.83 | 3.46 | 3.61 | 569494手 | 21157万 | -0.07 | -1.90% |
| 2014-03-31 | 3.78 | 3.93 | 3.62 | 3.68 | 1265051手 | 48267万 | -0.10 | -2.65% |
| 2014-02-28 | 3.52 | 3.89 | 3.49 | 3.78 | 1004587手 | 37544万 | 0.25 | 7.08% |
| 2014-01-30 | 3.72 | 3.73 | 3.37 | 3.53 | 453616手 | 15940万 | -0.19 | -5.11% |
| 2013-12-31 | 3.86 | 4.01 | 3.61 | 3.72 | 1003916手 | 38743万 | -0.17 | -4.37% |
| 2013-11-29 | 3.62 | 4.26 | 3.50 | 3.89 | 2158004手 | 85928万 | 0.28 | 7.76% |
| 2013-10-31 | 3.93 | 4.14 | 3.53 | 3.61 | 1251602手 | 48780万 | -0.32 | -8.14% |
| 2013-09-30 | 3.51 | 4.47 | 3.48 | 3.93 | 3886474手 | 159035万 | 0.40 | 11.33% |
| 2013-08-30 | 3.35 | 3.62 | 3.31 | 3.53 | 902640手 | 31306万 | 0.20 | 6.01% |
| 2013-07-31 | 3.37 | 3.57 | 3.20 | 3.33 | 803845手 | 27019万 | -0.04 | -1.19% |
| 2013-06-28 | 3.80 | 4.15 | 3.18 | 3.37 | 1304137手 | 49715万 | -0.42 | -11.08% |
| 2013-05-31 | 3.55 | 3.85 | 3.54 | 3.79 | 809996手 | 30121万 | 0.24 | 6.76% |
| 2013-04-26 | 3.81 | 3.81 | 3.50 | 3.55 | 557645手 | 20212万 | -0.24 | -6.33% |
| 2013-03-29 | 4.15 | 4.20 | 3.76 | 3.79 | 887283手 | 35269万 | -0.35 | -8.45% |
| 2013-02-28 | 4.16 | 4.46 | 4.04 | 4.14 | 1015071手 | 43407万 | -0.03 | -0.72% |
| 2013-01-31 | 4.08 | 4.31 | 3.90 | 4.17 | 1183085手 | 48328万 | 0.14 | 3.47% |
| 2012-12-31 | 3.56 | 4.15 | 3.44 | 4.03 | 967773手 | 37264万 | 0.48 | 13.52% |
| 2012-11-30 | 3.86 | 4.18 | 3.45 | 3.55 | 445700手 | 17045万 | -0.31 | -8.03% |
| 2012-10-31 | 3.93 | 4.10 | 3.82 | 3.86 | 476317手 | 18939万 | -0.05 | -1.28% |
| 2012-09-28 | 3.93 | 4.25 | 3.74 | 3.91 | 452471手 | 18292万 | -0.02 | -0.51% |
| 2012-08-31 | 3.97 | 4.48 | 3.85 | 3.93 | 629440手 | 26389万 | -0.04 | -1.01% |
| 2012-07-31 | 4.56 | 4.56 | 3.97 | 3.97 | 448681手 | 19024万 | -0.54 | -11.97% |
| 2012-06-29 | 5.06 | 5.08 | 4.42 | 4.51 | 494704手 | 23656万 | -0.56 | -11.04% |
| 2012-05-31 | 5.62 | 5.66 | 4.82 | 5.07 | 1379519手 | 72954万 | -0.48 | -8.65% |
| 2012-04-27 | 4.72 | 5.95 | 4.60 | 5.55 | 2532953手 | 137915万 | 0.83 | 17.59% |
| 2012-03-30 | 5.25 | 5.87 | 4.64 | 4.72 | 1398317手 | 75546万 | -0.55 | -10.44% |
| 2012-02-29 | 4.72 | 5.52 | 4.70 | 5.27 | 1499450手 | 78170万 | 0.52 | 10.95% |
| 2012-01-31 | 4.90 | 5.06 | 4.33 | 4.75 | 649403手 | 30996万 | -0.13 | -2.66% |
| 2011-12-30 | 5.84 | 5.93 | 4.56 | 4.88 | 1159207手 | 58251万 | -0.83 | -14.54% |
| 2011-11-30 | 6.37 | 6.67 | 5.64 | 5.71 | 812144手 | 51352万 | -0.69 | -10.78% |
| 2011-10-31 | 6.27 | 6.55 | 6.06 | 6.40 | 422370手 | 26757万 | 0.20 | 3.23% |
| 2011-09-30 | 6.82 | 6.87 | 6.12 | 6.20 | 487174手 | 31962万 | -0.62 | -9.09% |
| 2011-08-31 | 7.25 | 7.40 | 6.29 | 6.82 | 895163手 | 62354万 | -0.44 | -6.06% |
| 2011-07-29 | 8.20 | 8.29 | 7.20 | 7.26 | 1549158手 | 121524万 | -0.84 | -10.37% |
| 2011-06-29 | 7.33 | 8.68 | 6.74 | 8.10 | 1208002手 | 93662万 | 0.77 | 10.51% |
| 2011-05-31 | 8.20 | 8.44 | 7.14 | 7.33 | 1068041手 | 85373万 | -0.85 | -10.39% |
| 2011-04-29 | 8.75 | 9.50 | 8.00 | 8.18 | 2653918手 | 239635万 | -0.67 | -7.57% |
| 2011-03-30 | 9.00 | 9.58 | 8.55 | 8.85 | 4082793手 | 371703万 | -0.15 | -1.67% |
2319.12 (1.00%)
19664.10 -1.06%
