| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-17 | 7.20 | 7.68 | 7.07 | 7.31 | 18199540手 | 1333721万 | 0.12 | 1.67% |
| 2021-08-31 | 7.50 | 8.33 | 6.98 | 7.19 | 32097424手 | 2439723万 | -0.31 | -4.13% |
| 2021-07-30 | 9.41 | 9.42 | 7.20 | 7.50 | 31136894手 | 2534280万 | -1.91 | -20.30% |
| 2021-06-30 | 10.20 | 10.25 | 8.75 | 9.41 | 24349164手 | 2296832万 | -0.83 | -8.11% |
| 2021-05-31 | 10.78 | 11.07 | 9.70 | 10.24 | 19977476手 | 2062034万 | -0.54 | -5.01% |
| 2021-04-30 | 9.20 | 10.93 | 8.94 | 10.78 | 24705962手 | 2417176万 | 1.50 | 16.16% |
| 2021-03-31 | 11.15 | 11.53 | 9.09 | 9.28 | 43821692手 | 4449726万 | -1.67 | -15.25% |
| 2021-02-26 | 10.92 | 13.19 | 10.78 | 10.95 | 24360676手 | 2846399万 | 0.09 | 0.83% |
| 2021-01-29 | 9.93 | 12.36 | 9.47 | 10.86 | 36818852手 | 4085604万 | 0.99 | 10.03% |
| 2020-12-31 | 10.30 | 10.63 | 9.07 | 9.87 | 27991834手 | 2751399万 | 0.17 | 1.75% |
| 2020-11-30 | 9.33 | 10.28 | 9.03 | 9.70 | 25969020手 | 2509424万 | 0.36 | 3.85% |
| 2020-10-30 | 8.16 | 10.12 | 8.03 | 9.34 | 27185508手 | 2518875万 | 1.27 | 15.74% |
| 2020-09-30 | 7.50 | 8.28 | 6.85 | 8.07 | 32248746手 | 2430485万 | 0.53 | 7.03% |
| 2020-08-31 | 6.05 | 8.15 | 5.68 | 7.54 | 46187116手 | 3140274万 | 1.48 | 24.42% |
| 2020-07-31 | 5.55 | 6.41 | 5.51 | 6.06 | 41348064手 | 2481300万 | 0.49 | 8.80% |
| 2020-06-30 | 4.93 | 5.70 | 4.93 | 5.57 | 25532806手 | 1355185万 | 0.63 | 12.75% |
| 2020-05-29 | 4.75 | 5.23 | 4.63 | 4.94 | 16756768手 | 830470万 | 0.12 | 2.49% |
| 2020-04-30 | 4.42 | 4.87 | 3.85 | 4.82 | 38117444手 | 1631422万 | 0.40 | 9.05% |
| 2020-03-31 | 5.36 | 5.64 | 4.07 | 4.42 | 35571944手 | 1688392万 | -0.92 | -17.23% |
| 2020-02-28 | 5.29 | 5.94 | 5.03 | 5.34 | 45920876手 | 2513775万 | -0.54 | -9.18% |
| 2020-01-23 | 6.35 | 7.02 | 5.80 | 5.88 | 27128676手 | 1778740万 | -0.38 | -6.07% |
| 2019-12-31 | 5.61 | 6.55 | 5.47 | 6.26 | 25612156手 | 1549079万 | 0.66 | 11.79% |
| 2019-11-29 | 5.95 | 6.39 | 5.57 | 5.60 | 16750792手 | 999930万 | -0.40 | -6.67% |
| 2019-10-31 | 5.26 | 6.09 | 5.09 | 6.00 | 18352408手 | 1032841万 | 0.75 | 14.29% |
| 2019-09-30 | 5.40 | 5.82 | 5.25 | 5.25 | 16203858手 | 894585万 | -0.12 | -2.23% |
| 2019-08-30 | 5.04 | 5.56 | 4.74 | 5.37 | 21620406手 | 1103204万 | 0.31 | 6.13% |
| 2019-07-31 | 5.39 | 5.51 | 4.71 | 5.06 | 17796136手 | 909436万 | -0.23 | -4.35% |
| 2019-06-28 | 5.55 | 5.70 | 5.25 | 5.29 | 14129589手 | 770709万 | -0.27 | -4.86% |
| 2019-05-31 | 5.81 | 6.04 | 5.10 | 5.56 | 22280856手 | 1254022万 | -0.54 | -8.85% |
| 2019-04-30 | 6.28 | 7.49 | 6.07 | 6.10 | 53677764手 | 3669531万 | -0.17 | -2.71% |
| 2019-03-29 | 6.77 | 7.18 | 5.91 | 6.27 | 57370884手 | 3867018万 | -0.47 | -6.97% |
| 2019-02-28 | 5.51 | 7.37 | 5.44 | 6.74 | 32790118手 | 2167912万 | 1.30 | 23.90% |
| 2019-01-31 | 5.26 | 5.93 | 4.97 | 5.44 | 31902078手 | 1760662万 | 0.20 | 3.82% |
| 2018-12-28 | 5.91 | 6.40 | 5.11 | 5.24 | 23796520手 | 1409543万 | -0.51 | -8.87% |
| 2018-11-30 | 6.08 | 6.89 | 5.62 | 5.75 | 34671124手 | 2111672万 | -0.25 | -4.17% |
| 2018-10-31 | 8.19 | 8.29 | 5.77 | 6.00 | 17844830手 | 1259621万 | -2.51 | -29.50% |
| 2018-09-28 | 8.48 | 8.66 | 7.13 | 8.51 | 21481704手 | 1707651万 | -0.08 | -0.93% |
| 2018-08-31 | 10.65 | 10.92 | 8.38 | 8.59 | 23670398手 | 2248591万 | -2.01 | -18.96% |
| 2018-07-31 | 9.65 | 11.60 | 9.02 | 10.60 | 20015328手 | 2107924万 | 1.03 | 10.76% |
| 2018-06-29 | 12.35 | 12.91 | 9.00 | 9.57 | 11015857手 | 1324385万 | -2.92 | -23.38% |
| 2018-05-31 | 11.37 | 12.49 | 10.82 | 12.49 | 16679738手 | 1935562万 | 1.26 | 11.22% |
| 2018-04-27 | 12.97 | 13.27 | 10.00 | 11.23 | 21603426手 | 2454028万 | -1.66 | -12.88% |
| 2018-03-30 | 14.90 | 15.27 | 12.54 | 12.89 | 9784080手 | 1379147万 | -2.13 | -14.18% |
| 2018-02-28 | 14.50 | 15.47 | 12.31 | 15.02 | 8943087手 | 1269712万 | 0.72 | 5.04% |
| 2018-01-31 | 14.11 | 15.55 | 13.03 | 14.30 | 13544512手 | 1902432万 | 0.22 | 1.56% |
| 2017-12-29 | 12.19 | 14.35 | 12.14 | 14.08 | 12200053手 | 1633184万 | 2.08 | 17.33% |
| 2017-11-30 | 11.92 | 13.77 | 11.55 | 12.00 | 11915061手 | 1485955万 | 0.10 | 0.84% |
| 2017-10-31 | 10.13 | 12.37 | 10.12 | 11.90 | 7579095手 | 859062万 | 1.85 | 18.41% |
| 2017-09-29 | 9.37 | 10.43 | 9.27 | 10.05 | 8853929手 | 868936万 | 0.68 | 7.26% |
| 2017-08-31 | 8.89 | 9.48 | 8.50 | 9.37 | 8520960手 | 768660万 | 0.49 | 5.52% |
| 2017-07-31 | 13.82 | 13.88 | 8.31 | 8.88 | 6292339手 | 587533万 | -4.88 | -35.47% |
| 2017-06-30 | 12.84 | 15.19 | 12.81 | 13.76 | 10497746手 | 1447661万 | 0.88 | 6.83% |
| 2017-05-31 | 12.62 | 13.50 | 12.17 | 12.88 | 8306184手 | 1067113万 | 0.24 | 1.90% |
| 2017-04-28 | 12.20 | 13.16 | 10.97 | 12.64 | 8522671手 | 1036191万 | 0.47 | 3.86% |
| 2017-03-31 | 12.39 | 12.45 | 10.90 | 12.17 | 12204240手 | 1432589万 | -0.18 | -1.46% |
| 2017-02-28 | 13.55 | 13.61 | 11.51 | 12.35 | 5068925手 | 622249万 | -1.20 | -8.86% |
| 2017-01-26 | 14.16 | 14.83 | 12.48 | 13.55 | 1401029手 | 194383万 | -0.72 | -5.05% |
| 2016-12-30 | 17.00 | 18.44 | 13.45 | 14.27 | 2481060手 | 379463万 | -2.67 | -15.76% |
| 2016-11-30 | 17.10 | 19.77 | 16.70 | 16.94 | 3192759手 | 579478万 | 0.82 | 5.09% |
| 2016-10-28 | 14.34 | 16.70 | 14.22 | 16.12 | 1412654手 | 222211万 | 1.86 | 13.04% |
| 2016-09-30 | 15.36 | 15.45 | 14.11 | 14.26 | 643538手 | 94985万 | -1.10 | -7.16% |
| 2016-08-31 | 15.44 | 16.14 | 15.00 | 15.36 | 972152手 | 151470万 | -0.21 | -1.35% |
| 2016-07-29 | 16.57 | 17.59 | 14.50 | 15.57 | 2622844手 | 434367万 | -0.94 | -5.69% |
| 2016-06-30 | 29.43 | 36.48 | 16.25 | 16.51 | 1645943手 | 479507万 | -12.91 | -43.88% |
| 2016-05-31 | 32.82 | 33.77 | 27.37 | 29.42 | 1197718手 | 358001万 | -3.39 | -10.33% |
| 2016-04-29 | 30.31 | 36.58 | 29.56 | 32.81 | 2924454手 | 969340万 | 1.95 | 6.32% |
| 2016-03-31 | 28.00 | 32.43 | 26.50 | 30.86 | 2623876手 | 785472万 | 2.61 | 9.24% |
| 2016-02-29 | 31.88 | 36.00 | 28.25 | 28.25 | 2454364手 | 806097万 | -1.24 | -4.21% |
| 2016-01-29 | 42.06 | 42.06 | 25.20 | 29.49 | 2993209手 | 956795万 | -13.06 | -30.69% |
| 2015-12-31 | 49.00 | 55.17 | 42.00 | 42.55 | 3659264手 | 1768496万 | -7.30 | -14.64% |
| 2015-11-30 | 29.88 | 62.34 | 29.50 | 49.85 | 4275004手 | 1902875万 | 18.20 | 57.50% |
| 2015-10-30 | 25.00 | 34.94 | 23.65 | 31.65 | 5424698手 | 1601679万 | 8.25 | 35.26% |
| 2015-09-30 | 15.05 | 31.10 | 15.05 | 23.40 | 6224543手 | 1648179万 | 9.72 | 71.05% |
| 2015-04-30 | 12.28 | 13.68 | 11.34 | 13.68 | 2701804手 | 341204万 | 1.43 | 11.67% |
| 2015-03-31 | 9.17 | 13.35 | 9.11 | 12.25 | 4514804手 | 529229万 | 3.02 | 32.83% |
| 2015-02-27 | 7.99 | 9.27 | 7.90 | 9.20 | 971428手 | 83254万 | 0.66 | 7.95% |
| 2015-01-29 | 7.33 | 8.37 | 7.15 | 8.30 | 877405手 | 68865万 | 1.00 | 13.70% |
| 2014-12-31 | 9.61 | 9.65 | 7.18 | 7.30 | 837319手 | 70761万 | -2.35 | -24.35% |
| 2014-11-28 | 9.49 | 10.25 | 9.11 | 9.65 | 701354手 | 67770万 | 0.98 | 10.57% |
| 2014-10-30 | 9.49 | 9.49 | 8.25 | 9.27 | 381644手 | 34874万 | -0.34 | -3.54% |
| 2014-09-30 | 7.80 | 9.76 | 7.77 | 9.60 | 908282手 | 78345万 | 1.35 | 16.36% |
| 2014-08-22 | 7.45 | 8.59 | 7.23 | 8.25 | 1591832手 | 125930万 | 0.75 | 10.00% |
| 2014-07-31 | 7.49 | 7.68 | 7.00 | 7.50 | 612267手 | 45538万 | 0.36 | 5.04% |
| 2014-06-30 | 7.34 | 7.81 | 6.72 | 7.14 | 870954手 | 64493万 | -0.31 | -4.19% |
| 2014-05-30 | 6.92 | 8.38 | 6.61 | 7.40 | 1643944手 | 122304万 | 0.47 | 6.78% |
| 2014-04-30 | 6.15 | 7.95 | 6.12 | 6.93 | 1635008手 | 115885万 | 0.78 | 12.68% |
| 2014-03-31 | 7.13 | 7.75 | 6.01 | 6.15 | 1548173手 | 108588万 | -1.12 | -15.41% |
| 2014-02-28 | 7.95 | 9.86 | 6.90 | 7.27 | 3773755手 | 307550万 | -0.86 | -10.58% |
| 2014-01-30 | 5.26 | 8.95 | 5.18 | 8.13 | 3864463手 | 280708万 | 2.81 | 52.82% |
| 2013-12-31 | 6.10 | 6.10 | 5.10 | 5.32 | 1023481手 | 58069万 | -1.02 | -16.09% |
| 2013-11-29 | 6.64 | 6.93 | 5.56 | 6.34 | 1432753手 | 89733万 | -0.36 | -5.37% |
| 2013-10-31 | 7.71 | 9.33 | 6.52 | 6.70 | 2585128手 | 211422万 | -1.01 | -13.10% |
| 2013-09-30 | 4.52 | 8.31 | 4.52 | 7.71 | 2888995手 | 211084万 | 3.14 | 68.71% |
| 2013-08-30 | 3.84 | 5.27 | 3.80 | 4.57 | 2152120手 | 97841万 | 0.73 | 19.01% |
| 2013-07-31 | 3.42 | 3.94 | 3.34 | 3.84 | 364719手 | 13509万 | 0.43 | 12.61% |
| 2013-06-28 | 4.28 | 4.31 | 3.19 | 3.41 | 217314手 | 8373万 | -0.89 | -20.70% |
| 2013-05-31 | 3.78 | 4.42 | 3.76 | 4.30 | 426326手 | 17790万 | 0.53 | 14.06% |
| 2013-04-26 | 4.03 | 4.09 | 3.75 | 3.77 | 155274手 | 6068万 | -0.26 | -6.45% |
| 2013-03-29 | 4.25 | 4.53 | 3.90 | 4.03 | 390854手 | 16484万 | -0.22 | -5.18% |
| 2013-02-28 | 4.08 | 4.29 | 4.03 | 4.25 | 242964手 | 10094万 | 0.17 | 4.17% |
| 2013-01-31 | 4.09 | 4.22 | 3.93 | 4.08 | 461172手 | 18859万 | 0.01 | 0.25% |
| 2012-12-31 | 3.52 | 4.34 | 3.39 | 4.07 | 621646手 | 24960万 | 0.55 | 15.62% |
| 2012-11-30 | 3.90 | 4.09 | 3.46 | 3.52 | 207183手 | 7914万 | -0.38 | -9.74% |
| 2012-10-31 | 3.84 | 4.18 | 3.78 | 3.90 | 265862手 | 10601万 | 0.05 | 1.30% |
| 2012-09-28 | 3.71 | 4.31 | 3.60 | 3.85 | 471084手 | 18763万 | 0.15 | 4.05% |
| 2012-08-31 | 3.52 | 4.22 | 3.46 | 3.70 | 650167手 | 25456万 | 0.19 | 5.41% |
| 2012-07-31 | 4.03 | 4.11 | 3.48 | 3.51 | 179377手 | 6802万 | -0.51 | -12.69% |
| 2012-06-29 | 4.39 | 4.48 | 3.84 | 4.02 | 199098手 | 8334万 | -0.38 | -8.64% |
| 2012-05-31 | 4.53 | 4.78 | 4.10 | 4.40 | 446395手 | 20114万 | -0.12 | -2.65% |
| 2012-04-27 | 4.06 | 5.10 | 4.04 | 4.52 | 1079279手 | 52067万 | 0.46 | 11.33% |
| 2012-03-30 | 4.40 | 4.80 | 3.95 | 4.06 | 479250手 | 21631万 | -0.34 | -7.73% |
| 2012-02-29 | 4.03 | 4.64 | 4.00 | 4.40 | 372919手 | 16285万 | 0.37 | 9.18% |
| 2012-01-31 | 4.25 | 4.38 | 3.78 | 4.03 | 179944手 | 7322万 | -0.16 | -3.82% |
| 2011-12-29 | 5.04 | 5.07 | 4.10 | 4.19 | 176941手 | 8008万 | -0.68 | -13.96% |
| 2011-11-30 | 4.98 | 5.86 | 4.73 | 4.87 | 551030手 | 29147万 | -0.14 | -2.79% |
| 2011-10-31 | 4.98 | 5.18 | 4.46 | 5.01 | 228826手 | 11213万 | 0.06 | 1.21% |
| 2011-09-30 | 5.62 | 5.68 | 4.82 | 4.95 | 160094手 | 8540万 | -0.65 | -11.61% |
2319.12 (1.00%)
19664.10 -1.06%
