| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-07 | 10.70 | 10.94 | 10.55 | 10.61 | 1009382手 | 107950万 | -0.09 | -0.84% |
| 2021-11-30 | 11.86 | 12.23 | 10.20 | 10.70 | 5009593手 | 540296万 | -1.19 | -10.01% |
| 2021-10-29 | 12.32 | 12.87 | 11.62 | 11.89 | 4434802手 | 542716万 | -0.28 | -2.30% |
| 2021-09-30 | 13.99 | 15.18 | 12.08 | 12.17 | 9951253手 | 1380918万 | -1.72 | -12.38% |
| 2021-08-31 | 12.17 | 14.09 | 11.96 | 13.89 | 9070919手 | 1164510万 | 1.60 | 13.02% |
| 2021-07-30 | 14.31 | 15.76 | 11.78 | 12.29 | 13051480手 | 1841102万 | -1.91 | -13.45% |
| 2021-06-30 | 12.34 | 14.90 | 11.80 | 14.20 | 9389471手 | 1224728万 | 1.82 | 14.70% |
| 2021-05-31 | 12.81 | 13.76 | 11.32 | 12.38 | 7062743手 | 878050万 | -0.43 | -3.36% |
| 2021-04-30 | 11.65 | 12.99 | 10.73 | 12.81 | 7112141手 | 844874万 | 1.11 | 9.49% |
| 2021-03-31 | 13.90 | 14.44 | 10.85 | 11.70 | 8125985手 | 1019854万 | -1.96 | -14.35% |
| 2021-02-26 | 14.76 | 17.78 | 13.38 | 13.66 | 8952372手 | 1380842万 | -1.10 | -7.45% |
| 2021-01-29 | 10.25 | 14.89 | 9.80 | 14.76 | 8134065手 | 1045160万 | 4.67 | 46.28% |
| 2020-12-31 | 9.50 | 10.29 | 8.75 | 10.09 | 5853642手 | 556612万 | 0.53 | 5.54% |
| 2020-11-30 | 7.95 | 11.10 | 7.90 | 9.56 | 7136888手 | 697278万 | 1.55 | 19.35% |
| 2020-10-30 | 7.38 | 8.67 | 7.26 | 8.01 | 4197829手 | 331427万 | 0.73 | 10.03% |
| 2020-09-30 | 7.82 | 8.88 | 7.07 | 7.28 | 5389588手 | 429122万 | -0.54 | -6.91% |
| 2020-08-31 | 6.77 | 8.06 | 6.70 | 7.82 | 8061140手 | 598166万 | 1.05 | 15.51% |
| 2020-07-31 | 5.13 | 7.05 | 5.06 | 6.77 | 8044095手 | 484299万 | 1.70 | 33.53% |
| 2020-06-30 | 5.38 | 5.63 | 5.03 | 5.07 | 2502273手 | 132495万 | -0.27 | -5.06% |
| 2020-05-29 | 5.18 | 5.66 | 5.02 | 5.34 | 3763910手 | 198702万 | 0.12 | 2.30% |
| 2020-04-30 | 4.70 | 5.63 | 4.60 | 5.22 | 4808206手 | 247641万 | 0.52 | 11.06% |
| 2020-03-31 | 5.95 | 6.30 | 4.54 | 4.70 | 4697149手 | 254986万 | -1.15 | -19.66% |
| 2020-02-28 | 5.99 | 7.03 | 5.75 | 5.85 | 5186532手 | 335330万 | -0.81 | -12.16% |
| 2020-01-23 | 6.25 | 6.94 | 6.09 | 6.66 | 2029493手 | 130418万 | 0.41 | 6.56% |
| 2019-12-31 | 5.70 | 6.50 | 5.64 | 6.25 | 2676021手 | 163051万 | 0.55 | 9.65% |
| 2019-11-29 | 5.08 | 5.92 | 5.06 | 5.70 | 3062887手 | 171304万 | 0.60 | 11.77% |
| 2019-10-31 | 4.98 | 5.67 | 4.98 | 5.10 | 1903592手 | 101317万 | 0.05 | 0.99% |
| 2019-09-30 | 5.07 | 5.45 | 4.90 | 5.05 | 2719123手 | 140250万 | -0.02 | -0.39% |
| 2019-08-30 | 5.63 | 5.72 | 5.02 | 5.07 | 2179135手 | 115998万 | -0.59 | -10.42% |
| 2019-07-31 | 5.07 | 5.82 | 4.93 | 5.66 | 2444371手 | 129949万 | 0.64 | 12.75% |
| 2019-06-28 | 5.02 | 5.38 | 4.71 | 5.02 | 1625181手 | 80372万 | 0.02 | 0.40% |
| 2019-05-31 | 5.10 | 5.49 | 4.69 | 5.00 | 2154365手 | 108573万 | -0.24 | -4.58% |
| 2019-04-30 | 5.94 | 6.53 | 5.07 | 5.24 | 4606583手 | 272161万 | -0.16 | -2.96% |
| 2019-03-25 | 5.04 | 5.58 | 4.95 | 5.40 | 3041571手 | 161886万 | 0.40 | 8.00% |
| 2019-02-28 | 4.49 | 5.09 | 4.46 | 5.00 | 1692729手 | 80999万 | 0.50 | 11.11% |
| 2019-01-31 | 4.20 | 4.51 | 4.15 | 4.50 | 1260882手 | 54644万 | 0.31 | 7.40% |
| 2018-12-28 | 4.13 | 4.35 | 4.02 | 4.19 | 1238296手 | 52003万 | 0.12 | 2.95% |
| 2018-11-30 | 3.91 | 4.23 | 3.88 | 4.07 | 1704482手 | 68925万 | 0.17 | 4.36% |
| 2018-10-31 | 4.32 | 4.34 | 3.84 | 3.90 | 1068111手 | 43459万 | -0.46 | -10.55% |
| 2018-09-28 | 4.22 | 4.39 | 4.14 | 4.36 | 1071898手 | 45619万 | 0.11 | 2.59% |
| 2018-08-31 | 4.09 | 4.46 | 3.96 | 4.25 | 1591746手 | 66627万 | 0.15 | 3.66% |
| 2018-07-31 | 4.12 | 4.16 | 3.72 | 4.10 | 1433978手 | 56707万 | -0.03 | -0.73% |
| 2018-06-29 | 4.72 | 4.80 | 4.03 | 4.13 | 1202746手 | 52952万 | -0.59 | -12.50% |
| 2018-05-31 | 4.68 | 5.07 | 4.63 | 4.72 | 1734869手 | 84433万 | 0.03 | 0.64% |
| 2018-04-27 | 4.92 | 4.97 | 4.65 | 4.69 | 883101手 | 42290万 | -0.23 | -4.67% |
| 2018-03-30 | 4.98 | 5.28 | 4.65 | 4.92 | 2195853手 | 110222万 | -0.07 | -1.40% |
| 2018-02-28 | 4.95 | 5.20 | 4.60 | 4.99 | 1153187手 | 55727万 | 0.04 | 0.81% |
| 2018-01-31 | 4.90 | 5.24 | 4.89 | 4.95 | 2635073手 | 133910万 | 0.05 | 1.02% |
| 2017-12-29 | 5.13 | 5.37 | 4.85 | 4.90 | 2905216手 | 149433万 | -0.21 | -4.11% |
| 2017-11-30 | 5.07 | 5.27 | 4.62 | 5.11 | 2238622手 | 111533万 | 0.05 | 0.99% |
| 2017-10-31 | 5.42 | 5.51 | 5.00 | 5.06 | 1711053手 | 90522万 | -0.29 | -5.42% |
| 2017-09-29 | 5.68 | 5.92 | 5.25 | 5.35 | 4146001手 | 229782万 | -0.33 | -5.81% |
| 2017-08-31 | 5.44 | 6.19 | 5.21 | 5.68 | 9786473手 | 557885万 | 0.35 | 6.57% |
| 2017-07-31 | 4.82 | 5.42 | 4.72 | 5.33 | 3990743手 | 202999万 | 0.51 | 10.58% |
| 2017-06-30 | 4.84 | 4.96 | 4.60 | 4.82 | 1547655手 | 74627万 | -0.03 | -0.62% |
| 2017-05-31 | 5.08 | 5.14 | 4.78 | 4.85 | 1728845手 | 86487万 | -0.23 | -4.53% |
| 2017-04-28 | 5.21 | 5.43 | 4.78 | 5.08 | 2093811手 | 107793万 | -0.13 | -2.50% |
| 2017-03-31 | 5.28 | 5.77 | 5.19 | 5.21 | 4698630手 | 257618万 | -0.02 | -0.38% |
| 2017-02-28 | 5.18 | 5.48 | 5.04 | 5.23 | 2701158手 | 142142万 | 0.03 | 0.58% |
| 2017-01-26 | 5.49 | 5.73 | 4.86 | 5.20 | 2733118手 | 148495万 | -0.29 | -5.28% |
| 2016-12-30 | 5.12 | 5.55 | 4.92 | 5.49 | 5917806手 | 310314万 | 0.38 | 7.44% |
| 2016-11-30 | 4.74 | 5.58 | 4.69 | 5.11 | 5610646手 | 284387万 | 0.35 | 7.35% |
| 2016-10-28 | 4.72 | 5.07 | 4.70 | 4.76 | 1509409手 | 72833万 | 0.05 | 1.06% |
| 2016-09-30 | 4.72 | 4.89 | 4.64 | 4.71 | 1773373手 | 84718万 | -0.02 | -0.42% |
| 2016-08-31 | 4.54 | 5.17 | 4.40 | 4.73 | 3326219手 | 158689万 | 0.17 | 3.73% |
| 2016-07-29 | 4.77 | 4.90 | 4.50 | 4.56 | 2938941手 | 139850万 | -0.24 | -5.00% |
| 2016-06-30 | 4.53 | 5.07 | 4.44 | 4.80 | 3386826手 | 161379万 | 0.30 | 6.67% |
| 2016-05-31 | 4.68 | 4.80 | 4.31 | 4.50 | 1776306手 | 80066万 | -0.19 | -4.05% |
| 2016-04-29 | 4.89 | 5.20 | 4.59 | 4.69 | 3543299手 | 175218万 | -0.24 | -4.87% |
| 2016-03-31 | 4.38 | 5.28 | 4.32 | 4.93 | 5226102手 | 254528万 | 0.58 | 13.33% |
| 2016-02-29 | 4.56 | 5.04 | 4.28 | 4.35 | 2657513手 | 125742万 | -0.21 | -4.61% |
| 2016-01-29 | 6.50 | 6.50 | 4.40 | 4.56 | 3837264手 | 202133万 | -1.93 | -29.74% |
| 2015-12-31 | 6.41 | 6.80 | 6.20 | 6.49 | 5330596手 | 350031万 | 0.09 | 1.41% |
| 2015-11-30 | 5.76 | 7.66 | 5.68 | 6.40 | 11379175手 | 754312万 | 0.41 | 6.84% |
| 2015-10-30 | 5.31 | 6.35 | 5.28 | 5.99 | 7190769手 | 429266万 | 0.74 | 14.10% |
| 2015-09-30 | 6.31 | 6.76 | 5.15 | 5.25 | 4758427手 | 276949万 | -1.03 | -16.40% |
| 2015-08-31 | 7.30 | 9.32 | 5.70 | 6.28 | 8510372手 | 683282万 | -1.09 | -14.79% |
| 2015-07-31 | 8.99 | 9.23 | 5.20 | 7.37 | 10932495手 | 817830万 | -1.70 | -18.74% |
| 2015-06-30 | 10.70 | 12.79 | 7.56 | 9.07 | 12260021手 | 1346326万 | -12.11 | -57.18% |
| 2015-05-29 | 17.00 | 23.64 | 15.55 | 21.18 | 3634229手 | 711988万 | 4.99 | 30.65% |
| 2015-04-30 | 13.85 | 19.40 | 13.66 | 16.28 | 5569574手 | 918073万 | 2.44 | 17.63% |
| 2015-03-31 | 11.97 | 14.19 | 11.65 | 13.84 | 4915516手 | 637001万 | 1.75 | 14.83% |
| 2015-02-27 | 11.68 | 12.07 | 11.10 | 11.80 | 1303469手 | 152539万 | -0.26 | -2.13% |
| 2015-01-29 | 11.19 | 12.43 | 10.74 | 12.18 | 3477630手 | 401967万 | 1.48 | 13.83% |
| 2014-12-31 | 10.34 | 11.69 | 9.97 | 10.70 | 3213694手 | 348977万 | 0.53 | 5.21% |
| 2014-11-28 | 9.88 | 10.32 | 9.38 | 10.17 | 1134980手 | 112862万 | -0.44 | -4.45% |
| 2014-10-30 | 10.40 | 10.48 | 9.75 | 9.88 | 632588手 | 63617万 | 0.13 | 1.28% |
| 2014-09-30 | 9.93 | 10.64 | 9.75 | 10.16 | 1555971手 | 158051万 | 0.25 | 2.52% |
| 2014-08-22 | 9.85 | 10.05 | 9.51 | 9.91 | 2719355手 | 265461万 | 0.05 | 0.51% |
| 2014-07-31 | 8.68 | 10.46 | 8.57 | 9.86 | 3395358手 | 327702万 | 1.30 | 15.19% |
| 2014-06-30 | 8.63 | 8.82 | 8.23 | 8.56 | 580524手 | 49938万 | -0.03 | -0.35% |
| 2014-05-30 | 8.98 | 9.58 | 8.50 | 8.59 | 697107手 | 62666万 | -0.42 | -4.66% |
| 2014-04-30 | 9.00 | 9.73 | 8.90 | 9.01 | 1412225手 | 132710万 | 0.06 | 0.67% |
| 2014-03-31 | 9.14 | 10.17 | 8.88 | 8.95 | 2639001手 | 251000万 | -0.16 | -1.76% |
| 2014-02-28 | 9.60 | 10.52 | 8.76 | 9.11 | 3071517手 | 299918万 | -0.44 | -4.61% |
| 2014-01-30 | 9.08 | 9.76 | 7.94 | 9.55 | 2153353手 | 189031万 | 0.44 | 4.83% |
| 2013-12-31 | 9.10 | 10.07 | 8.60 | 9.11 | 1992707手 | 186324万 | -0.30 | -3.19% |
| 2013-11-29 | 8.14 | 9.53 | 7.88 | 9.41 | 1932507手 | 172307万 | 1.28 | 15.74% |
| 2013-10-31 | 10.42 | 10.42 | 8.04 | 8.13 | 2307113手 | 216603万 | -2.14 | -20.84% |
| 2013-09-30 | 11.03 | 11.15 | 9.60 | 10.27 | 2159905手 | 224410万 | -0.79 | -7.14% |
| 2013-08-27 | 9.25 | 11.50 | 8.77 | 11.06 | 4257100手 | 437280万 | 1.90 | 20.74% |
| 2013-07-31 | 6.93 | 9.30 | 6.82 | 9.16 | 3412967手 | 271589万 | 2.22 | 31.99% |
| 2013-06-28 | 7.46 | 7.62 | 5.80 | 6.94 | 1743848手 | 116596万 | -0.52 | -6.97% |
| 2013-05-31 | 7.40 | 8.04 | 6.86 | 7.46 | 2536981手 | 188884万 | 0.06 | 0.81% |
| 2013-04-26 | 6.40 | 8.34 | 6.13 | 7.40 | 2569194手 | 190011万 | 1.02 | 15.99% |
| 2013-03-29 | 6.40 | 6.96 | 5.53 | 6.38 | 1947755手 | 120525万 | -0.07 | -1.08% |
| 2013-02-28 | 5.34 | 7.34 | 5.33 | 6.45 | 1571546手 | 100861万 | 1.07 | 19.89% |
| 2013-01-31 | 4.75 | 5.48 | 4.75 | 5.38 | 1430438手 | 73627万 | 0.65 | 13.74% |
| 2012-12-31 | 4.35 | 4.82 | 4.22 | 4.73 | 603093手 | 27688万 | 0.39 | 8.99% |
| 2012-11-30 | 5.20 | 5.27 | 4.26 | 4.34 | 989504手 | 48021万 | -0.45 | -9.39% |
| 2012-10-31 | 4.64 | 5.23 | 4.58 | 4.79 | 958001手 | 46615万 | 0.10 | 2.13% |
| 2012-09-28 | 4.62 | 5.06 | 4.52 | 4.69 | 382848手 | 18358万 | 0.07 | 1.51% |
| 2012-08-31 | 4.72 | 5.35 | 4.57 | 4.62 | 495001手 | 24676万 | -0.07 | -1.49% |
| 2012-07-31 | 5.50 | 5.50 | 4.66 | 4.69 | 441663手 | 22274万 | -0.70 | -12.99% |
| 2012-06-29 | 5.95 | 6.02 | 5.25 | 5.39 | 577185手 | 32657万 | -0.57 | -9.56% |
| 2012-05-31 | 5.93 | 7.26 | 5.60 | 5.96 | 2454496手 | 154799万 | 0.12 | 2.06% |
| 2012-04-27 | 5.58 | 6.34 | 5.40 | 5.84 | 1283041手 | 75833万 | 0.24 | 4.29% |
| 2012-03-30 | 5.64 | 6.85 | 5.21 | 5.60 | 1971607手 | 119773万 | -0.11 | -1.93% |
| 2012-02-29 | 5.16 | 6.15 | 5.08 | 5.71 | 980246手 | 56838万 | 0.56 | 10.87% |
| 2012-01-31 | 4.79 | 5.49 | 4.40 | 5.15 | 455105手 | 23195万 | 0.40 | 8.42% |
| 2011-12-30 | 6.27 | 6.39 | 4.59 | 4.75 | 411819手 | 21944万 | -1.40 | -22.76% |
2319.12 (1.00%)
19664.10 -1.06%
