| 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 | 4.00 | 4.10 | 3.96 | 4.05 | 213048手 | 8603万 | 0.11 | 2.79% |
| 2021-02-26 | 3.80 | 4.06 | 3.58 | 3.94 | 614292手 | 23587万 | 0.14 | 3.68% |
| 2021-01-29 | 4.12 | 4.25 | 3.74 | 3.80 | 867429手 | 34975万 | -0.32 | -7.77% |
| 2020-12-31 | 4.35 | 4.35 | 4.07 | 4.12 | 796783手 | 33346万 | -0.14 | -3.29% |
| 2020-11-30 | 4.21 | 4.59 | 4.16 | 4.26 | 1178612手 | 51159万 | 0.05 | 1.19% |
| 2020-10-30 | 4.54 | 4.66 | 4.16 | 4.21 | 717477手 | 31948万 | -0.24 | -5.39% |
| 2020-09-30 | 5.06 | 5.06 | 4.40 | 4.45 | 1608821手 | 76582万 | -0.61 | -12.05% |
| 2020-08-31 | 4.84 | 5.34 | 4.58 | 5.06 | 5253979手 | 264022万 | 0.23 | 4.76% |
| 2020-07-31 | 4.36 | 5.61 | 4.36 | 4.83 | 7416177手 | 377637万 | 0.44 | 10.02% |
| 2020-06-30 | 4.56 | 4.75 | 4.34 | 4.39 | 3097226手 | 141056万 | -0.15 | -3.30% |
| 2020-05-29 | 4.32 | 5.32 | 4.28 | 4.54 | 8067417手 | 400270万 | 0.17 | 3.89% |
| 2020-04-30 | 4.56 | 5.50 | 4.17 | 4.37 | 13971222手 | 667745万 | -0.25 | -5.41% |
| 2020-03-31 | 4.99 | 7.30 | 4.34 | 4.62 | 25484338手 | 1471786万 | 0.08 | 1.76% |
| 2020-02-28 | 3.16 | 4.54 | 3.07 | 4.54 | 1630945手 | 62951万 | 1.03 | 29.34% |
| 2020-01-23 | 3.54 | 3.69 | 3.48 | 3.51 | 495170手 | 17686万 | 0.00 | 0.00% |
| 2019-12-31 | 3.48 | 3.54 | 3.35 | 3.51 | 506285手 | 17429万 | 0.03 | 0.86% |
| 2019-11-29 | 3.49 | 3.83 | 3.31 | 3.48 | 539446手 | 18936万 | -0.01 | -0.29% |
| 2019-10-31 | 3.42 | 3.58 | 3.38 | 3.49 | 286966手 | 9967万 | 0.08 | 2.35% |
| 2019-09-30 | 3.45 | 3.72 | 3.39 | 3.41 | 571779手 | 20400万 | -0.04 | -1.16% |
| 2019-08-30 | 3.62 | 3.63 | 3.29 | 3.45 | 437468手 | 15155万 | -0.17 | -4.70% |
| 2019-07-31 | 3.89 | 4.11 | 3.57 | 3.62 | 574251手 | 21949万 | -0.24 | -6.22% |
| 2019-06-28 | 3.93 | 3.99 | 3.73 | 3.86 | 487018手 | 18900万 | -0.07 | -1.78% |
| 2019-05-31 | 3.96 | 4.19 | 3.77 | 3.93 | 683379手 | 27130万 | -0.27 | -6.43% |
| 2019-04-30 | 4.43 | 4.93 | 4.11 | 4.20 | 1477446手 | 67854万 | -0.24 | -5.41% |
| 2019-03-29 | 4.23 | 4.78 | 4.22 | 4.44 | 1471796手 | 65793万 | 0.17 | 3.98% |
| 2019-02-28 | 3.78 | 4.42 | 3.78 | 4.27 | 559434手 | 23203万 | 0.49 | 12.96% |
| 2019-01-31 | 3.85 | 4.07 | 3.65 | 3.78 | 315064手 | 12408万 | -0.06 | -1.56% |
| 2018-12-28 | 4.07 | 4.18 | 3.80 | 3.84 | 287322手 | 11651万 | -0.17 | -4.24% |
| 2018-11-30 | 3.94 | 4.22 | 3.93 | 4.01 | 509246手 | 20782万 | 0.06 | 1.52% |
| 2018-10-31 | 4.23 | 4.23 | 3.51 | 3.95 | 288956手 | 11160万 | -0.30 | -7.06% |
| 2018-09-28 | 3.98 | 4.36 | 3.87 | 4.25 | 495033手 | 20551万 | 0.26 | 6.52% |
| 2018-08-31 | 3.90 | 4.29 | 3.72 | 3.99 | 992850手 | 39690万 | 0.13 | 3.37% |
| 2018-07-31 | 3.56 | 4.26 | 3.34 | 3.86 | 832162手 | 31457万 | 0.30 | 8.43% |
| 2018-06-29 | 4.25 | 4.27 | 3.40 | 3.56 | 507370手 | 19367万 | -0.72 | -16.82% |
| 2018-05-31 | 4.35 | 4.57 | 4.22 | 4.28 | 667700手 | 29174万 | -0.06 | -1.38% |
| 2018-04-27 | 4.52 | 4.54 | 4.27 | 4.34 | 547461手 | 24158万 | -0.17 | -3.77% |
| 2018-03-30 | 4.55 | 4.81 | 4.30 | 4.51 | 886228手 | 41050万 | -0.02 | -0.44% |
| 2018-02-28 | 5.09 | 5.11 | 4.21 | 4.53 | 477687手 | 21661万 | -0.56 | -11.00% |
| 2018-01-31 | 5.29 | 5.76 | 5.04 | 5.09 | 1322656手 | 71542万 | -0.21 | -3.96% |
| 2017-12-29 | 5.27 | 5.63 | 5.11 | 5.30 | 461230手 | 24475万 | 0.02 | 0.38% |
| 2017-11-30 | 5.63 | 5.66 | 5.19 | 5.28 | 614608手 | 33469万 | -0.33 | -5.88% |
| 2017-10-31 | 5.84 | 5.92 | 5.53 | 5.61 | 474474手 | 27237万 | -0.18 | -3.11% |
| 2017-09-29 | 5.81 | 6.17 | 5.73 | 5.79 | 1293451手 | 76754万 | 0.00 | 0.00% |
| 2017-08-31 | 5.90 | 6.36 | 5.61 | 5.79 | 1271966手 | 74912万 | -0.11 | -1.86% |
| 2017-07-31 | 6.00 | 6.06 | 5.50 | 5.90 | 948523手 | 55413万 | -0.06 | -1.01% |
| 2017-06-30 | 5.63 | 6.24 | 5.42 | 5.96 | 1469181手 | 86484万 | 0.31 | 5.49% |
| 2017-05-31 | 6.11 | 6.23 | 5.30 | 5.65 | 955534手 | 54557万 | -0.46 | -7.53% |
| 2017-04-28 | 6.37 | 7.06 | 5.94 | 6.11 | 1623343手 | 107167万 | -0.27 | -4.23% |
| 2017-03-31 | 6.93 | 7.15 | 6.30 | 6.38 | 2074703手 | 139543万 | -0.52 | -7.54% |
| 2017-02-28 | 6.37 | 7.19 | 6.35 | 6.90 | 1767414手 | 120800万 | 0.50 | 7.81% |
| 2017-01-26 | 6.72 | 6.85 | 5.78 | 6.40 | 759349手 | 49175万 | -0.30 | -4.48% |
| 2016-12-30 | 7.30 | 7.58 | 6.38 | 6.70 | 1382660手 | 95463万 | -0.57 | -7.84% |
| 2016-11-30 | 7.25 | 7.48 | 7.11 | 7.27 | 1167478手 | 85291万 | -0.60 | -7.62% |
| 2016-10-28 | 7.38 | 8.28 | 7.35 | 7.87 | 1477404手 | 114139万 | 0.52 | 7.08% |
| 2016-09-30 | 7.88 | 8.59 | 7.12 | 7.35 | 2053141手 | 158351万 | -0.51 | -6.49% |
| 2016-08-31 | 6.43 | 8.23 | 6.26 | 7.86 | 3851599手 | 282686万 | 1.40 | 21.67% |
| 2016-07-29 | 5.92 | 6.75 | 5.82 | 6.46 | 2718577手 | 170128万 | 0.54 | 9.12% |
| 2016-06-30 | 5.47 | 6.25 | 5.39 | 5.92 | 2336987手 | 136631万 | 0.45 | 8.23% |
| 2016-05-31 | 5.75 | 6.00 | 5.19 | 5.47 | 1183531手 | 65511万 | -0.24 | -4.20% |
| 2016-04-29 | 7.90 | 8.44 | 5.65 | 5.71 | 1896378手 | 151725万 | -2.17 | -27.54% |
| 2016-03-31 | 6.67 | 8.20 | 6.53 | 7.88 | 1812987手 | 134296万 | 1.28 | 19.39% |
| 2016-02-29 | 7.20 | 8.00 | 6.50 | 6.60 | 1413307手 | 104933万 | -0.56 | -7.82% |
| 2016-01-29 | 9.70 | 9.80 | 6.70 | 7.16 | 1296048手 | 99039万 | -2.54 | -26.19% |
| 2015-12-31 | 9.23 | 10.36 | 8.80 | 9.70 | 2266032手 | 218915万 | 0.39 | 4.19% |
| 2015-11-30 | 9.60 | 11.79 | 8.58 | 9.31 | 5451032手 | 565789万 | -0.63 | -6.34% |
| 2015-10-30 | 7.42 | 11.15 | 7.24 | 9.94 | 7582026手 | 756177万 | 2.78 | 38.83% |
| 2015-09-30 | 7.27 | 8.00 | 5.74 | 7.16 | 3895426手 | 274228万 | -0.01 | -0.14% |
| 2015-08-31 | 9.40 | 12.60 | 6.41 | 7.17 | 5946376手 | 604151万 | -2.16 | -23.15% |
| 2015-07-31 | 11.45 | 11.78 | 8.25 | 9.33 | 2866935手 | 292858万 | -2.10 | -18.37% |
| 2015-06-30 | 10.98 | 16.49 | 9.85 | 11.43 | 4103995手 | 569752万 | 0.48 | 4.38% |
| 2015-05-29 | 11.20 | 12.31 | 9.20 | 10.95 | 2530702手 | 274038万 | 0.02 | 0.18% |
| 2015-04-30 | 7.30 | 10.90 | 7.25 | 10.90 | 3132242手 | 288037万 | 3.60 | 49.31% |
| 2015-03-31 | 6.11 | 7.74 | 6.02 | 7.30 | 2669841手 | 181282万 | 1.16 | 19.02% |
| 2015-02-27 | 5.77 | 6.19 | 5.36 | 6.10 | 579054手 | 33751万 | 0.30 | 5.13% |
| 2015-01-29 | 6.04 | 6.28 | 5.23 | 5.85 | 1092120手 | 63785万 | -0.18 | -2.98% |
| 2014-12-31 | 5.27 | 6.97 | 4.83 | 6.03 | 3536858手 | 209193万 | 0.79 | 15.08% |
| 2014-11-28 | 4.98 | 5.24 | 4.90 | 5.24 | 656980手 | 33654万 | -0.03 | -0.60% |
| 2014-10-30 | 5.18 | 5.18 | 4.75 | 4.98 | 299932手 | 15105万 | -0.03 | -0.58% |
| 2014-09-30 | 4.93 | 5.24 | 4.85 | 5.15 | 466196手 | 23228万 | 0.21 | 4.25% |
| 2014-08-22 | 4.35 | 5.29 | 4.29 | 4.94 | 1951622手 | 93833万 | 0.56 | 12.79% |
| 2014-07-31 | 3.72 | 4.57 | 3.67 | 4.38 | 1158889手 | 49854万 | 0.70 | 19.02% |
| 2014-06-30 | 3.65 | 3.83 | 3.44 | 3.68 | 355451手 | 13068万 | -0.03 | -0.84% |
| 2014-05-30 | 3.74 | 3.74 | 3.46 | 3.59 | 275751手 | 9966万 | -0.15 | -4.01% |
| 2014-04-30 | 5.08 | 5.79 | 3.66 | 3.74 | 1055188手 | 57146万 | -1.42 | -27.52% |
| 2014-03-31 | 4.65 | 5.38 | 4.61 | 5.16 | 973294手 | 48306万 | 0.51 | 10.97% |
| 2014-02-28 | 4.53 | 4.89 | 4.43 | 4.65 | 297705手 | 14041万 | 0.06 | 1.31% |
| 2014-01-30 | 4.73 | 4.74 | 4.30 | 4.59 | 187838手 | 8524万 | -0.11 | -2.34% |
| 2013-12-31 | 4.67 | 5.00 | 4.50 | 4.70 | 503365手 | 24067万 | -0.03 | -0.63% |
| 2013-11-29 | 4.53 | 4.84 | 4.33 | 4.73 | 315935手 | 14474万 | 0.19 | 4.18% |
| 2013-10-31 | 4.61 | 4.94 | 4.31 | 4.54 | 346800手 | 16248万 | -0.06 | -1.30% |
| 2013-09-30 | 4.53 | 5.29 | 4.40 | 4.60 | 658927手 | 31605万 | 0.06 | 1.32% |
| 2013-08-30 | 4.28 | 4.62 | 4.25 | 4.54 | 473003手 | 21052万 | 0.32 | 7.58% |
| 2013-07-31 | 4.12 | 4.42 | 3.99 | 4.22 | 350687手 | 14741万 | 0.03 | 0.72% |
| 2013-06-28 | 5.15 | 5.36 | 3.88 | 4.19 | 395556手 | 18933万 | -0.95 | -18.48% |
| 2013-05-31 | 4.75 | 5.32 | 4.71 | 5.14 | 526094手 | 26762万 | 0.39 | 8.21% |
| 2013-04-26 | 5.00 | 5.08 | 4.66 | 4.75 | 199319手 | 9680万 | -0.31 | -6.13% |
| 2013-03-29 | 5.28 | 5.31 | 4.78 | 5.06 | 392111手 | 19716万 | -0.20 | -3.80% |
| 2013-02-28 | 5.10 | 5.49 | 5.08 | 5.26 | 416276手 | 21857万 | 0.15 | 2.94% |
| 2013-01-31 | 5.22 | 5.60 | 4.90 | 5.11 | 869305手 | 44944万 | -0.06 | -1.16% |
| 2012-12-31 | 4.38 | 5.31 | 4.17 | 5.17 | 1112696手 | 54501万 | 0.79 | 18.04% |
| 2012-11-30 | 4.81 | 4.98 | 4.14 | 4.38 | 283740手 | 12961万 | -0.43 | -8.94% |
| 2012-10-31 | 4.93 | 5.27 | 4.75 | 4.81 | 456635手 | 22799万 | -0.16 | -3.22% |
| 2012-09-28 | 4.29 | 6.00 | 4.29 | 4.97 | 1428906手 | 75466万 | 0.66 | 15.31% |
| 2012-08-31 | 4.38 | 4.83 | 4.22 | 4.31 | 262792手 | 11936万 | -0.07 | -1.60% |
| 2012-07-31 | 4.75 | 4.96 | 4.25 | 4.38 | 334578手 | 15245万 | -0.35 | -7.40% |
| 2012-06-29 | 5.69 | 5.69 | 4.60 | 4.73 | 256820手 | 13213万 | -0.92 | -16.28% |
| 2012-05-31 | 7.25 | 7.40 | 5.21 | 5.65 | 444456手 | 27986万 | -1.48 | -20.76% |
| 2012-04-27 | 7.49 | 7.84 | 7.10 | 7.13 | 671971手 | 50447万 | -0.12 | -1.66% |
| 2012-03-30 | 6.86 | 7.80 | 6.80 | 7.25 | 757274手 | 54910万 | 0.39 | 5.68% |
| 2012-02-29 | 6.32 | 7.33 | 6.27 | 6.86 | 476124手 | 32715万 | 0.50 | 7.86% |
| 2012-01-31 | 6.25 | 6.50 | 5.79 | 6.36 | 135067手 | 8379万 | 0.18 | 2.91% |
| 2011-12-30 | 7.37 | 7.49 | 5.88 | 6.18 | 354016手 | 23339万 | -0.97 | -13.57% |
| 2011-11-30 | 7.99 | 8.72 | 7.01 | 7.15 | 600802手 | 49043万 | -0.86 | -10.74% |
| 2011-10-31 | 7.85 | 8.47 | 7.56 | 8.01 | 222320手 | 17821万 | 0.20 | 2.56% |
| 2011-09-30 | 10.13 | 10.40 | 7.75 | 7.81 | 292819手 | 27290万 | -2.29 | -22.67% |
| 2011-08-31 | 10.35 | 11.34 | 9.01 | 10.10 | 445255手 | 45055万 | -0.35 | -3.35% |
| 2011-07-29 | 11.15 | 12.00 | 10.28 | 10.45 | 385994手 | 43324万 | -0.65 | -5.86% |
| 2011-06-30 | 10.70 | 11.58 | 10.08 | 11.10 | 494359手 | 54075万 | 0.41 | 3.83% |
| 2011-05-31 | 12.95 | 13.46 | 10.30 | 10.69 | 324286手 | 40639万 | -2.18 | -16.94% |
| 2011-04-29 | 15.43 | 15.78 | 12.56 | 12.87 | 536182手 | 77497万 | -2.57 | -16.64% |
| 2011-03-31 | 14.93 | 16.75 | 14.04 | 15.44 | 1008671手 | 157036万 | 0.50 | 3.35% |
2319.12 (1.00%)
19664.10 -1.06%
