| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-03 | 5.03 | 5.52 | 4.98 | 5.48 | 2117147手 | 110781万 | 0.45 | 8.95% |
| 2021-02-26 | 4.80 | 5.75 | 4.52 | 5.03 | 8408828手 | 427217万 | 0.21 | 4.36% |
| 2021-01-29 | 5.63 | 6.32 | 4.76 | 4.82 | 14815217手 | 845715万 | -0.82 | -14.54% |
| 2020-12-31 | 5.85 | 5.98 | 5.16 | 5.64 | 18773418手 | 1054327万 | 0.15 | 2.73% |
| 2020-11-30 | 4.66 | 6.07 | 4.66 | 5.49 | 20479316手 | 1105737万 | 0.86 | 18.57% |
| 2020-10-30 | 4.42 | 5.50 | 4.41 | 4.63 | 14868812手 | 735741万 | 0.28 | 6.44% |
| 2020-09-30 | 4.23 | 4.57 | 4.14 | 4.35 | 7168419手 | 311620万 | 0.13 | 3.08% |
| 2020-08-31 | 4.24 | 4.45 | 4.01 | 4.22 | 5910184手 | 251462万 | 0.01 | 0.24% |
| 2020-07-31 | 3.76 | 4.69 | 3.72 | 4.21 | 12416560手 | 538655万 | 0.46 | 12.27% |
| 2020-06-30 | 4.80 | 5.20 | 3.66 | 3.75 | 4006885手 | 190622万 | -1.03 | -21.55% |
| 2020-05-29 | 4.70 | 4.87 | 4.67 | 4.78 | 2066368手 | 98221万 | 0.05 | 1.06% |
| 2020-04-30 | 4.82 | 4.98 | 4.61 | 4.73 | 2573832手 | 124028万 | -0.12 | -2.47% |
| 2020-03-31 | 5.10 | 5.51 | 4.75 | 4.85 | 4289694手 | 219494万 | -0.21 | -4.15% |
| 2020-02-28 | 5.02 | 5.39 | 4.79 | 5.06 | 4330845手 | 224475万 | -0.52 | -9.32% |
| 2020-01-23 | 6.15 | 6.26 | 5.54 | 5.58 | 3155246手 | 189104万 | -0.55 | -8.97% |
| 2019-12-31 | 5.77 | 6.19 | 5.67 | 6.13 | 3291161手 | 193627万 | 0.35 | 6.05% |
| 2019-11-29 | 5.66 | 5.95 | 5.50 | 5.78 | 2210894手 | 126829万 | 0.11 | 1.94% |
| 2019-10-31 | 5.89 | 6.03 | 5.63 | 5.67 | 1999545手 | 117096万 | -0.21 | -3.57% |
| 2019-09-30 | 5.89 | 6.32 | 5.85 | 5.88 | 4472934手 | 271490万 | 0.00 | 0.00% |
| 2019-08-30 | 6.11 | 6.20 | 5.68 | 5.88 | 3833758手 | 229649万 | -0.26 | -4.24% |
| 2019-07-31 | 6.14 | 6.20 | 5.85 | 6.14 | 2920404手 | 176928万 | 0.08 | 1.32% |
| 2019-06-28 | 6.17 | 6.56 | 6.00 | 6.06 | 4560227手 | 284699万 | -0.10 | -1.62% |
| 2019-05-31 | 6.60 | 6.73 | 5.96 | 6.16 | 6259391手 | 389706万 | -0.72 | -10.46% |
| 2019-04-30 | 6.26 | 7.58 | 6.24 | 6.88 | 15236967手 | 1051254万 | 0.65 | 10.43% |
| 2019-03-29 | 6.28 | 6.77 | 5.99 | 6.23 | 10604964手 | 673163万 | -0.02 | -0.32% |
| 2019-02-28 | 5.46 | 6.63 | 5.45 | 6.25 | 7026790手 | 418916万 | 0.79 | 14.47% |
| 2019-01-31 | 5.50 | 5.70 | 5.22 | 5.46 | 5543123手 | 303698万 | -0.03 | -0.55% |
| 2018-12-28 | 6.21 | 6.32 | 5.45 | 5.49 | 2761717手 | 164558万 | -0.59 | -9.70% |
| 2018-11-30 | 6.50 | 6.60 | 5.98 | 6.08 | 4996311手 | 318301万 | -0.40 | -6.17% |
| 2018-10-31 | 6.58 | 6.80 | 6.01 | 6.48 | 4469778手 | 287743万 | -0.17 | -2.56% |
| 2018-09-28 | 6.58 | 6.69 | 6.13 | 6.65 | 2986717手 | 191840万 | 0.07 | 1.06% |
| 2018-08-31 | 6.90 | 7.13 | 6.50 | 6.58 | 5693481手 | 388377万 | -0.28 | -4.08% |
| 2018-07-31 | 7.46 | 7.46 | 6.20 | 6.86 | 4801588手 | 324920万 | -0.65 | -8.65% |
| 2018-06-29 | 7.68 | 8.16 | 7.11 | 7.51 | 4972277手 | 384149万 | -0.18 | -2.34% |
| 2018-05-31 | 7.72 | 8.54 | 7.49 | 7.69 | 6072172手 | 485902万 | -0.08 | -1.03% |
| 2018-04-27 | 7.88 | 8.10 | 7.48 | 7.77 | 3500479手 | 271427万 | -0.07 | -0.89% |
| 2018-03-30 | 9.09 | 9.36 | 7.35 | 7.84 | 6626158手 | 571051万 | -1.40 | -15.15% |
| 2018-02-28 | 10.66 | 11.79 | 8.83 | 9.24 | 9931920手 | 1021179万 | -1.39 | -13.08% |
| 2018-01-31 | 10.20 | 11.19 | 9.83 | 10.63 | 12087484手 | 1266136万 | 0.49 | 4.83% |
| 2017-12-29 | 9.83 | 10.32 | 8.89 | 10.14 | 8682156手 | 833468万 | 0.31 | 3.15% |
| 2017-11-30 | 9.74 | 10.04 | 8.61 | 9.83 | 9861611手 | 924840万 | 0.13 | 1.34% |
| 2017-10-31 | 10.41 | 10.49 | 9.56 | 9.70 | 5386109手 | 541581万 | -0.61 | -5.92% |
| 2017-09-29 | 11.20 | 12.62 | 10.16 | 10.31 | 16395141手 | 1893091万 | -0.66 | -6.02% |
| 2017-08-31 | 10.83 | 11.54 | 9.83 | 10.97 | 21487268手 | 2285289万 | 0.18 | 1.67% |
| 2017-07-31 | 8.83 | 10.81 | 8.42 | 10.79 | 14271059手 | 1395273万 | 2.02 | 23.03% |
| 2017-06-30 | 7.67 | 9.08 | 6.95 | 8.77 | 8621629手 | 694985万 | 1.06 | 13.75% |
| 2017-05-31 | 8.81 | 8.92 | 7.19 | 7.71 | 5752300手 | 446266万 | -1.10 | -12.49% |
| 2017-04-28 | 9.67 | 10.40 | 8.42 | 8.81 | 6151803手 | 591388万 | -0.84 | -8.71% |
| 2017-03-31 | 9.39 | 9.78 | 8.97 | 9.65 | 7078666手 | 660764万 | 0.23 | 2.44% |
| 2017-02-28 | 8.93 | 9.85 | 8.48 | 9.42 | 7775383手 | 723510万 | 0.50 | 5.61% |
| 2017-01-26 | 8.47 | 9.13 | 7.92 | 8.92 | 5291179手 | 458609万 | 0.46 | 5.44% |
| 2016-12-30 | 10.28 | 10.41 | 8.27 | 8.46 | 8491019手 | 793727万 | -1.81 | -17.62% |
| 2016-11-30 | 9.44 | 11.68 | 9.30 | 10.27 | 17165258手 | 1815208万 | 0.21 | 2.09% |
| 2016-10-28 | 9.73 | 10.75 | 9.54 | 10.06 | 8803133手 | 881176万 | 0.48 | 5.01% |
| 2016-09-30 | 9.90 | 10.27 | 8.99 | 9.58 | 8392938手 | 808792万 | -0.41 | -4.10% |
| 2016-08-31 | 9.11 | 11.00 | 8.83 | 9.99 | 13528472手 | 1341347万 | 0.91 | 10.02% |
| 2016-07-29 | 8.22 | 10.19 | 8.10 | 9.08 | 12793255手 | 1176772万 | 0.93 | 11.41% |
| 2016-06-30 | 7.37 | 8.88 | 6.75 | 8.15 | 9421251手 | 724971万 | 0.76 | 10.28% |
| 2016-05-31 | 8.56 | 8.60 | 6.68 | 7.39 | 11555839手 | 845500万 | -1.17 | -13.67% |
| 2016-04-29 | 7.55 | 9.25 | 7.53 | 8.56 | 17870764手 | 1501681万 | 1.03 | 13.68% |
| 2016-03-31 | 7.89 | 9.10 | 7.04 | 7.53 | 23775172手 | 1891276万 | -0.46 | -5.76% |
| 2016-02-29 | 7.33 | 8.72 | 6.38 | 7.99 | 18560054手 | 1391432万 | 0.85 | 11.90% |
| 2016-01-29 | 6.03 | 7.50 | 5.48 | 7.14 | 22041010手 | 1498336万 | 1.06 | 17.43% |
| 2015-12-31 | 5.92 | 6.45 | 5.60 | 6.08 | 5722004手 | 346509万 | 0.12 | 2.01% |
| 2015-11-30 | 5.71 | 6.43 | 5.66 | 5.96 | 8759835手 | 539616万 | 0.19 | 3.29% |
| 2015-10-30 | 5.40 | 6.20 | 5.39 | 5.77 | 6842567手 | 402025万 | 0.39 | 7.25% |
| 2015-09-30 | 5.70 | 6.04 | 5.07 | 5.38 | 6001550手 | 335593万 | -0.48 | -8.19% |
| 2015-08-31 | 6.35 | 7.69 | 5.01 | 5.86 | 12155824手 | 819903万 | -0.57 | -8.87% |
| 2015-07-31 | 9.40 | 9.58 | 5.58 | 6.43 | 20181828手 | 1417019万 | -3.05 | -32.17% |
| 2015-06-30 | 9.00 | 11.99 | 8.07 | 9.48 | 21998038手 | 2309269万 | 0.49 | 5.45% |
| 2015-05-29 | 9.48 | 9.98 | 8.40 | 8.99 | 11735455手 | 1068551万 | -0.51 | -5.39% |
| 2015-04-30 | 8.32 | 10.16 | 8.32 | 9.46 | 17076712手 | 1581770万 | 1.11 | 13.29% |
| 2015-03-31 | 7.70 | 8.73 | 7.39 | 8.35 | 12036610手 | 977426万 | 0.64 | 8.33% |
| 2015-02-27 | 7.75 | 7.92 | 7.11 | 7.68 | 2976043手 | 225863万 | -0.23 | -2.90% |
| 2015-01-29 | 8.28 | 9.44 | 7.42 | 7.92 | 11175811手 | 950305万 | -0.30 | -3.65% |
| 2014-12-31 | 6.97 | 8.82 | 6.93 | 8.22 | 14756641手 | 1173226万 | 1.22 | 17.43% |
| 2014-11-28 | 6.44 | 7.13 | 6.26 | 7.00 | 4704344手 | 315875万 | 0.06 | 0.95% |
| 2014-10-30 | 6.36 | 6.98 | 5.99 | 6.32 | 2089443手 | 135585万 | -0.08 | -1.22% |
| 2014-09-30 | 5.90 | 6.75 | 5.86 | 6.57 | 2739402手 | 171611万 | 0.47 | 7.71% |
| 2014-08-22 | 5.96 | 6.45 | 5.88 | 6.10 | 5667309手 | 347197万 | 0.10 | 1.67% |
| 2014-07-31 | 5.32 | 6.15 | 5.24 | 6.00 | 3684752手 | 211927万 | 0.73 | 13.85% |
| 2014-06-30 | 5.29 | 5.46 | 5.10 | 5.27 | 928150手 | 49070万 | -0.01 | -0.19% |
| 2014-05-30 | 5.07 | 5.98 | 5.00 | 5.28 | 2635977手 | 145611万 | 0.21 | 4.14% |
| 2014-04-30 | 5.23 | 5.58 | 4.96 | 5.07 | 2029221手 | 107733万 | -0.15 | -2.87% |
| 2014-03-31 | 5.43 | 5.60 | 4.98 | 5.22 | 2995422手 | 159565万 | -0.23 | -4.22% |
| 2014-02-28 | 5.98 | 6.48 | 5.35 | 5.45 | 2566428手 | 154613万 | -0.54 | -9.02% |
| 2014-01-30 | 7.08 | 7.08 | 5.86 | 5.99 | 1858326手 | 116855万 | -1.11 | -15.63% |
| 2013-12-31 | 7.80 | 8.03 | 6.90 | 7.10 | 1864431手 | 139620万 | -0.78 | -9.90% |
| 2013-11-29 | 7.70 | 8.05 | 7.42 | 7.88 | 2210429手 | 172195万 | 0.21 | 2.74% |
| 2013-10-31 | 8.25 | 8.58 | 7.52 | 7.67 | 2802269手 | 230022万 | -0.60 | -7.25% |
| 2013-09-30 | 8.20 | 9.08 | 8.08 | 8.27 | 3229437手 | 275732万 | 0.09 | 1.10% |
| 2013-08-30 | 7.36 | 8.97 | 7.31 | 8.18 | 5311515手 | 436772万 | 0.86 | 11.75% |
| 2013-07-31 | 8.06 | 8.22 | 7.12 | 7.32 | 3477579手 | 266365万 | -0.84 | -10.29% |
| 2013-06-28 | 10.43 | 10.70 | 7.58 | 8.16 | 2253953手 | 208160万 | -2.34 | -22.29% |
| 2013-05-31 | 10.52 | 11.08 | 10.08 | 10.50 | 3066768手 | 326586万 | -0.03 | -0.28% |
| 2013-04-26 | 11.44 | 11.62 | 10.50 | 10.53 | 1853114手 | 204497万 | -0.91 | -7.96% |
| 2013-03-29 | 13.16 | 13.20 | 11.41 | 11.44 | 3081300手 | 379260万 | -1.74 | -13.20% |
| 2013-02-28 | 14.16 | 15.11 | 12.38 | 13.18 | 3985359手 | 552288万 | -1.08 | -7.57% |
| 2013-01-31 | 14.16 | 14.96 | 13.08 | 14.26 | 5355856手 | 750427万 | 0.35 | 2.52% |
| 2012-12-31 | 11.26 | 14.36 | 10.30 | 13.91 | 4406991手 | 564385万 | 2.66 | 23.64% |
| 2012-11-30 | 12.66 | 13.17 | 11.20 | 11.25 | 1764061手 | 215978万 | -1.41 | -11.14% |
| 2012-10-31 | 13.30 | 13.62 | 12.40 | 12.66 | 2132851手 | 280030万 | -0.74 | -5.52% |
| 2012-09-28 | 12.53 | 13.78 | 12.22 | 13.40 | 2969154手 | 387501万 | 0.87 | 6.94% |
| 2012-08-31 | 14.41 | 15.13 | 12.35 | 12.53 | 2413848手 | 341200万 | -1.91 | -13.23% |
| 2012-07-31 | 16.00 | 16.05 | 14.42 | 14.44 | 2610331手 | 396232万 | -1.16 | -7.44% |
| 2012-06-29 | 18.05 | 18.30 | 14.81 | 15.60 | 3268614手 | 533194万 | -2.55 | -14.05% |
| 2012-05-31 | 17.80 | 19.26 | 17.13 | 18.15 | 7195701手 | 1316702万 | 0.64 | 3.65% |
| 2012-04-27 | 14.68 | 18.17 | 14.64 | 17.51 | 4236998手 | 706506万 | 2.83 | 19.28% |
| 2012-03-30 | 17.16 | 17.78 | 14.57 | 14.68 | 3831350手 | 632762万 | -2.53 | -14.70% |
| 2012-02-29 | 15.89 | 17.95 | 15.50 | 17.21 | 4069818手 | 679350万 | 1.24 | 7.76% |
| 2012-01-31 | 14.76 | 16.69 | 13.58 | 15.97 | 3227224手 | 505300万 | 1.37 | 9.38% |
| 2011-12-30 | 18.72 | 18.94 | 14.08 | 14.60 | 2179825手 | 348437万 | -3.64 | -19.96% |
| 2011-11-30 | 19.40 | 20.50 | 18.08 | 18.24 | 3036740手 | 595084万 | -1.41 | -7.18% |
| 2011-10-31 | 21.36 | 21.86 | 18.32 | 19.65 | 2521310手 | 504291万 | -1.66 | -7.79% |
| 2011-09-30 | 21.64 | 21.80 | 20.14 | 21.31 | 2351243手 | 492570万 | -0.27 | -1.25% |
| 2011-08-31 | 23.10 | 24.58 | 20.31 | 21.58 | 4475359手 | 1001493万 | -1.52 | -6.58% |
| 2011-07-29 | 24.30 | 25.63 | 22.88 | 23.10 | 5174390手 | 1259188万 | -1.10 | -4.54% |
| 2011-06-30 | 23.41 | 24.57 | 22.23 | 24.20 | 5159459手 | 1213279万 | 0.74 | 3.15% |
| 2011-05-31 | 25.51 | 25.52 | 22.55 | 23.46 | 3993653手 | 945708万 | -2.10 | -8.22% |
| 2011-04-29 | 26.70 | 29.15 | 24.88 | 25.56 | 8510855手 | 2332372万 | -0.97 | -3.66% |
| 2011-03-31 | 27.09 | 29.19 | 25.80 | 26.53 | 9102183手 | 2497949万 | -0.67 | -2.46% |
2319.12 (1.00%)
19664.10 -1.06%
