| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-05 | 4.08 | 4.51 | 4.08 | 4.29 | 766365手 | 32927万 | 0.20 | 4.89% |
| 2021-02-26 | 4.20 | 4.25 | 3.86 | 4.09 | 1081497手 | 44039万 | -0.11 | -2.62% |
| 2021-01-29 | 4.72 | 5.04 | 3.99 | 4.20 | 3372614手 | 149365万 | -0.54 | -11.39% |
| 2020-12-31 | 4.49 | 5.52 | 4.20 | 4.74 | 4190611手 | 201780万 | 0.29 | 6.52% |
| 2020-11-30 | 4.35 | 4.59 | 4.23 | 4.45 | 1435437手 | 63457万 | 0.11 | 2.54% |
| 2020-10-30 | 4.51 | 4.74 | 4.32 | 4.34 | 779128手 | 35543万 | -0.10 | -2.25% |
| 2020-09-30 | 5.42 | 6.06 | 4.35 | 4.44 | 3092782手 | 158431万 | -0.98 | -18.08% |
| 2020-08-31 | 5.05 | 5.64 | 4.84 | 5.42 | 4369981手 | 231113万 | 0.40 | 7.97% |
| 2020-07-31 | 4.15 | 5.24 | 4.11 | 5.02 | 5258683手 | 255831万 | 0.86 | 20.67% |
| 2020-06-30 | 4.08 | 4.38 | 3.98 | 4.16 | 1300898手 | 54700万 | 0.14 | 3.48% |
| 2020-05-29 | 4.25 | 4.49 | 3.94 | 4.02 | 1060809手 | 44560万 | -0.27 | -6.29% |
| 2020-04-30 | 4.31 | 4.71 | 4.13 | 4.29 | 1583301手 | 69592万 | -0.02 | -0.46% |
| 2020-03-31 | 4.56 | 5.15 | 4.27 | 4.31 | 3406049手 | 160016万 | -0.24 | -5.28% |
| 2020-02-28 | 4.73 | 5.11 | 4.26 | 4.55 | 3445316手 | 163997万 | -0.71 | -13.50% |
| 2020-01-23 | 5.61 | 5.78 | 5.12 | 5.26 | 1874867手 | 103631万 | -0.32 | -5.74% |
| 2019-12-31 | 5.26 | 5.76 | 5.22 | 5.58 | 2562798手 | 141069万 | 0.32 | 6.08% |
| 2019-11-29 | 6.00 | 6.68 | 5.20 | 5.26 | 3359288手 | 200807万 | -0.79 | -13.06% |
| 2019-10-31 | 6.30 | 6.60 | 5.78 | 6.05 | 3287464手 | 205218万 | -0.19 | -3.04% |
| 2019-09-30 | 5.36 | 6.80 | 5.32 | 6.24 | 6346391手 | 393756万 | 0.86 | 15.98% |
| 2019-08-30 | 5.57 | 6.13 | 4.79 | 5.38 | 4244556手 | 234869万 | -0.23 | -4.10% |
| 2019-07-31 | 6.52 | 6.59 | 5.51 | 5.61 | 3593546手 | 215473万 | -0.79 | -12.34% |
| 2019-06-28 | 6.43 | 6.64 | 5.44 | 6.40 | 5822154手 | 349438万 | 0.04 | 0.63% |
| 2019-05-31 | 6.83 | 7.39 | 6.15 | 6.36 | 11430161手 | 771010万 | -0.74 | -10.42% |
| 2019-04-30 | 5.93 | 10.47 | 5.93 | 7.10 | 16430975手 | 1426144万 | 1.71 | 31.73% |
| 2019-03-22 | 4.32 | 5.39 | 4.19 | 5.39 | 6164804手 | 289849万 | 1.11 | 25.93% |
| 2019-02-28 | 3.50 | 4.36 | 3.48 | 4.28 | 4920435手 | 199458万 | 0.83 | 24.06% |
| 2019-01-31 | 3.27 | 3.85 | 3.15 | 3.45 | 3150485手 | 111886万 | 0.23 | 7.14% |
| 2018-12-28 | 3.42 | 3.60 | 3.20 | 3.22 | 1480395手 | 50951万 | -0.12 | -3.59% |
| 2018-11-30 | 3.11 | 3.97 | 3.09 | 3.34 | 3659401手 | 127395万 | 0.23 | 7.39% |
| 2018-10-31 | 3.41 | 3.43 | 2.81 | 3.11 | 936889手 | 28637万 | -0.34 | -9.86% |
| 2018-09-28 | 3.50 | 3.60 | 3.33 | 3.45 | 1024562手 | 35557万 | -0.04 | -1.15% |
| 2018-08-31 | 3.68 | 3.72 | 3.32 | 3.49 | 1358791手 | 47537万 | -0.21 | -5.68% |
| 2018-07-31 | 3.48 | 3.96 | 3.20 | 3.70 | 1934987手 | 69028万 | 0.18 | 5.11% |
| 2018-06-29 | 4.08 | 4.14 | 3.35 | 3.52 | 1131753手 | 42501万 | -0.59 | -14.36% |
| 2018-05-31 | 4.17 | 4.57 | 4.03 | 4.11 | 2133455手 | 92544万 | -0.06 | -1.44% |
| 2018-04-27 | 4.58 | 4.59 | 4.06 | 4.17 | 1404271手 | 60487万 | -0.42 | -9.15% |
| 2018-03-30 | 4.48 | 5.15 | 4.03 | 4.59 | 2954275手 | 138393万 | 0.06 | 1.32% |
| 2018-02-28 | 5.00 | 5.03 | 3.92 | 4.53 | 1854528手 | 82249万 | -0.47 | -9.40% |
| 2018-01-31 | 4.98 | 5.80 | 4.95 | 5.00 | 3320451手 | 178170万 | 0.03 | 0.60% |
| 2017-12-29 | 5.45 | 5.49 | 4.89 | 4.97 | 1830231手 | 94369万 | -0.43 | -7.96% |
| 2017-11-30 | 6.85 | 6.88 | 5.35 | 5.40 | 2619102手 | 160510万 | -1.45 | -21.17% |
| 2017-10-31 | 7.73 | 7.76 | 6.70 | 6.85 | 2161441手 | 155781万 | -0.75 | -9.87% |
| 2017-09-29 | 7.65 | 8.55 | 7.36 | 7.60 | 6507593手 | 513115万 | -0.02 | -0.26% |
| 2017-08-31 | 7.06 | 8.39 | 7.02 | 7.62 | 10927602手 | 856519万 | 0.58 | 8.24% |
| 2017-07-31 | 8.09 | 8.50 | 6.70 | 7.04 | 7014741手 | 530086万 | -1.04 | -12.87% |
| 2017-06-30 | 9.26 | 9.76 | 8.06 | 8.08 | 16374229手 | 1474911万 | -1.30 | -13.86% |
| 2017-05-31 | 17.40 | 19.75 | 8.87 | 9.38 | 23203364手 | 2677921万 | -7.57 | -44.66% |
| 2017-04-28 | 15.53 | 20.59 | 15.51 | 16.95 | 9879613手 | 1727113万 | 2.83 | 20.04% |
| 2017-03-31 | 14.28 | 14.55 | 13.83 | 14.12 | 1519248手 | 215334万 | -0.17 | -1.19% |
| 2017-02-28 | 13.75 | 14.84 | 13.41 | 14.29 | 1555753手 | 220512万 | 0.55 | 4.00% |
| 2017-01-26 | 14.58 | 15.07 | 13.40 | 13.74 | 1026279手 | 147114万 | -0.79 | -5.44% |
| 2016-12-30 | 15.50 | 16.50 | 13.98 | 14.53 | 1475355手 | 225270万 | -0.94 | -6.08% |
| 2016-11-30 | 14.94 | 16.30 | 14.60 | 15.47 | 1684821手 | 261225万 | 0.46 | 3.06% |
| 2016-10-28 | 14.99 | 15.82 | 14.99 | 15.01 | 797243手 | 123085万 | 0.06 | 0.40% |
| 2016-09-30 | 16.16 | 16.51 | 14.55 | 14.95 | 959481手 | 148849万 | -1.22 | -7.54% |
| 2016-08-31 | 16.37 | 18.15 | 15.45 | 16.17 | 3931966手 | 663671万 | -0.35 | -2.12% |
| 2016-07-29 | 13.86 | 16.66 | 13.85 | 16.52 | 3133937手 | 491157万 | 2.67 | 19.28% |
| 2016-06-30 | 14.30 | 14.55 | 13.05 | 13.85 | 1201321手 | 166885万 | -0.47 | -3.28% |
| 2016-05-31 | 15.41 | 17.35 | 13.42 | 14.32 | 2751727手 | 427751万 | -1.18 | -7.61% |
| 2016-04-29 | 14.71 | 15.87 | 14.01 | 15.50 | 2201617手 | 332391万 | 0.46 | 3.06% |
| 2016-03-31 | 12.32 | 15.66 | 11.80 | 15.04 | 2142080手 | 296425万 | 2.77 | 22.57% |
| 2016-02-29 | 13.14 | 15.89 | 12.11 | 12.27 | 1307775手 | 188668万 | -1.03 | -7.74% |
| 2016-01-29 | 25.83 | 25.83 | 12.15 | 13.30 | 1710432手 | 281904万 | -12.42 | -48.29% |
| 2015-12-31 | 24.05 | 26.53 | 21.80 | 25.72 | 1398908手 | 339047万 | 1.37 | 5.63% |
| 2015-11-30 | 26.10 | 28.49 | 21.93 | 24.35 | 1346154手 | 353640万 | -2.32 | -8.70% |
| 2015-10-30 | 26.47 | 31.50 | 25.88 | 26.67 | 905747手 | 259231万 | 0.27 | 1.02% |
| 2015-09-30 | 26.00 | 27.49 | 21.18 | 26.40 | 1097536手 | 274198万 | 0.30 | 1.15% |
| 2015-08-31 | 28.50 | 37.09 | 21.00 | 26.10 | 1675794手 | 491907万 | -2.58 | -9.00% |
| 2015-07-31 | 30.51 | 33.75 | 16.98 | 28.68 | 2502153手 | 667028万 | -2.17 | -7.03% |
| 2015-06-30 | 35.95 | 44.96 | 27.76 | 30.85 | 2162001手 | 814612万 | -2.13 | -6.46% |
| 2015-05-29 | 26.95 | 37.50 | 23.10 | 32.98 | 1709334手 | 493544万 | 7.35 | 29.64% |
| 2015-04-30 | 21.11 | 25.30 | 20.36 | 24.80 | 2125238手 | 484963万 | 4.04 | 19.46% |
| 2015-03-31 | 18.37 | 22.67 | 18.37 | 20.76 | 1609802手 | 318140万 | 4.36 | 28.72% |
| 2015-01-19 | 12.70 | 16.40 | 12.70 | 15.18 | 793766手 | 115576万 | 2.48 | 19.53% |
| 2014-12-31 | 14.38 | 15.50 | 12.00 | 12.70 | 1570599手 | 217924万 | -1.80 | -12.41% |
| 2014-11-28 | 14.83 | 15.96 | 14.14 | 14.50 | 553996手 | 82642万 | -0.98 | -6.41% |
| 2014-10-30 | 13.41 | 15.73 | 12.04 | 15.28 | 733346手 | 99676万 | -1.10 | -8.20% |
| 2014-09-30 | 10.60 | 14.50 | 10.47 | 13.41 | 1039329手 | 131544万 | 3.19 | 31.21% |
| 2014-08-22 | 7.74 | 10.89 | 7.59 | 10.22 | 2577654手 | 241139万 | 2.47 | 31.87% |
| 2014-07-31 | 7.30 | 8.65 | 7.28 | 7.75 | 2087942手 | 166016万 | 1.37 | 21.47% |
| 2014-06-30 | 5.98 | 6.38 | 5.60 | 6.38 | 545109手 | 33050万 | -0.17 | -2.85% |
| 2014-05-30 | 6.13 | 6.56 | 5.71 | 5.97 | 778524手 | 48147万 | -0.18 | -2.93% |
| 2014-04-30 | 7.58 | 8.77 | 6.03 | 6.15 | 3449510手 | 263836万 | -1.45 | -19.08% |
| 2014-03-31 | 5.02 | 7.92 | 5.01 | 7.60 | 2274608手 | 151861万 | 2.58 | 51.39% |
| 2014-02-28 | 4.74 | 5.32 | 4.74 | 5.02 | 498788手 | 25144万 | 0.26 | 5.46% |
| 2014-01-30 | 4.73 | 4.95 | 4.40 | 4.76 | 351997手 | 16686万 | -0.02 | -0.42% |
| 2013-12-31 | 4.74 | 4.85 | 4.53 | 4.78 | 397226手 | 18638万 | -0.18 | -3.63% |
| 2013-11-29 | 4.97 | 5.16 | 4.70 | 4.96 | 595144手 | 29446万 | -0.01 | -0.20% |
| 2013-10-31 | 4.95 | 5.07 | 4.63 | 4.97 | 462004手 | 22364万 | 0.04 | 0.81% |
| 2013-09-30 | 4.81 | 5.38 | 4.63 | 4.93 | 692091手 | 34154万 | 0.11 | 2.28% |
| 2013-08-30 | 4.02 | 5.16 | 3.99 | 4.82 | 980202手 | 45031万 | 0.83 | 20.80% |
| 2013-07-31 | 3.86 | 4.34 | 3.75 | 3.99 | 643904手 | 26250万 | 0.13 | 3.37% |
| 2013-06-28 | 5.67 | 5.67 | 3.86 | 3.86 | 599482手 | 26483万 | -1.36 | -26.05% |
| 2013-03-28 | 3.63 | 5.76 | 3.52 | 5.22 | 1584282手 | 76295万 | 1.59 | 43.80% |
| 2013-02-28 | 3.38 | 3.85 | 3.38 | 3.63 | 349940手 | 12622万 | 0.22 | 6.45% |
| 2013-01-31 | 3.17 | 3.66 | 3.07 | 3.41 | 628271手 | 21187万 | 0.25 | 7.91% |
| 2012-12-31 | 2.96 | 3.25 | 2.80 | 3.16 | 392266手 | 11971万 | 0.12 | 3.95% |
| 2012-11-30 | 3.15 | 3.33 | 2.91 | 3.04 | 401984手 | 12755万 | -0.10 | -3.19% |
| 2012-10-31 | 3.04 | 3.38 | 3.03 | 3.14 | 363297手 | 11680万 | 0.10 | 3.29% |
| 2012-09-28 | 2.97 | 3.17 | 2.92 | 3.04 | 242112手 | 7416万 | 0.06 | 2.01% |
| 2012-08-31 | 2.97 | 3.17 | 2.78 | 2.98 | 510589手 | 15112万 | -0.15 | -4.79% |
| 2012-07-31 | 3.31 | 3.65 | 3.13 | 3.13 | 517650手 | 17943万 | -0.16 | -4.86% |
| 2012-06-29 | 3.10 | 3.61 | 3.01 | 3.29 | 608004手 | 20336万 | 0.16 | 5.11% |
| 2012-05-31 | 3.13 | 3.16 | 2.83 | 3.13 | 327250手 | 10023万 | -0.16 | -4.86% |
| 2012-04-27 | 3.12 | 3.68 | 3.10 | 3.29 | 268379手 | 9155万 | 0.17 | 5.45% |
| 2012-03-30 | 3.55 | 3.75 | 3.11 | 3.12 | 449152手 | 15704万 | -0.45 | -12.61% |
| 2012-02-29 | 3.36 | 3.78 | 3.23 | 3.57 | 589921手 | 20806万 | 0.23 | 6.89% |
| 2012-01-31 | 3.12 | 3.34 | 2.88 | 3.34 | 208500手 | 6618万 | 0.24 | 7.74% |
| 2011-12-30 | 4.37 | 4.43 | 2.92 | 3.10 | 355508手 | 12151万 | -1.19 | -27.74% |
| 2011-11-30 | 4.53 | 4.93 | 4.28 | 4.29 | 416508手 | 19307万 | -0.26 | -5.71% |
| 2011-10-31 | 4.99 | 5.15 | 4.34 | 4.55 | 342302手 | 16145万 | -0.47 | -9.36% |
| 2011-09-30 | 5.35 | 5.73 | 4.80 | 5.02 | 725554手 | 38450万 | -0.32 | -5.99% |
| 2011-08-31 | 4.97 | 5.62 | 4.93 | 5.34 | 1128772手 | 60130万 | 0.37 | 7.45% |
| 2011-07-29 | 5.02 | 5.28 | 4.87 | 4.97 | 477597手 | 24288万 | 0.02 | 0.40% |
| 2011-06-29 | 5.15 | 5.24 | 4.57 | 4.95 | 471304手 | 23528万 | -0.24 | -4.62% |
| 2011-05-31 | 5.86 | 6.12 | 5.05 | 5.19 | 826947手 | 46763万 | -0.73 | -12.33% |
| 2011-04-29 | 5.71 | 6.71 | 5.69 | 5.92 | 1207648手 | 75177万 | 0.21 | 3.68% |
| 2011-03-31 | 5.59 | 6.15 | 5.45 | 5.71 | 1151634手 | 66422万 | 0.14 | 2.51% |
2319.12 (1.00%)
19664.10 -1.06%
