| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-02-26 | 8.80 | 8.94 | 7.75 | 8.51 | 1368786手 | 115820万 | -0.24 | -2.74% |
| 2021-01-29 | 10.33 | 10.64 | 8.64 | 8.75 | 3886466手 | 392475万 | -1.55 | -15.05% |
| 2020-12-31 | 11.24 | 12.95 | 9.80 | 10.30 | 6638029手 | 735506万 | -0.59 | -5.42% |
| 2020-11-30 | 10.02 | 11.34 | 9.50 | 10.89 | 3722035手 | 394365万 | 0.89 | 8.90% |
| 2020-10-30 | 10.30 | 11.25 | 9.99 | 10.00 | 1569249手 | 167420万 | -0.09 | -0.89% |
| 2020-09-30 | 11.22 | 11.94 | 10.05 | 10.09 | 2725680手 | 299531万 | -1.14 | -10.15% |
| 2020-08-31 | 12.64 | 12.88 | 11.00 | 11.23 | 4189030手 | 503493万 | -1.32 | -10.52% |
| 2020-07-31 | 12.98 | 14.67 | 11.05 | 12.55 | 11696201手 | 1542627万 | -0.62 | -4.71% |
| 2020-06-30 | 10.05 | 14.17 | 10.03 | 13.17 | 12164212手 | 1519717万 | 3.20 | 32.10% |
| 2020-05-29 | 9.60 | 11.48 | 9.60 | 9.97 | 4491591手 | 477377万 | 0.29 | 3.00% |
| 2020-04-30 | 9.62 | 11.39 | 8.88 | 9.68 | 2926555手 | 295363万 | -0.04 | -0.41% |
| 2020-03-31 | 12.04 | 12.95 | 9.37 | 9.72 | 7265122手 | 829714万 | -2.05 | -17.42% |
| 2020-02-28 | 11.66 | 15.99 | 10.49 | 11.77 | 18263904手 | 2496544万 | -1.19 | -9.18% |
| 2020-01-23 | 11.85 | 13.72 | 11.34 | 12.96 | 13412574手 | 1660504万 | 1.12 | 9.46% |
| 2019-12-31 | 7.80 | 13.38 | 7.69 | 11.84 | 22824434手 | 2443771万 | 4.13 | 53.57% |
| 2019-11-29 | 7.19 | 7.85 | 6.51 | 7.71 | 6977347手 | 515788万 | 0.44 | 6.05% |
| 2019-10-31 | 7.36 | 7.73 | 6.97 | 7.27 | 2504839手 | 185013万 | 0.00 | 0.00% |
| 2019-09-30 | 6.81 | 8.45 | 6.67 | 7.27 | 7035506手 | 540049万 | 0.47 | 6.91% |
| 2019-08-30 | 7.47 | 7.56 | 6.53 | 6.80 | 3597086手 | 250560万 | -0.67 | -8.97% |
| 2019-07-31 | 7.48 | 7.63 | 6.78 | 7.47 | 3643273手 | 265739万 | 0.20 | 2.75% |
| 2019-06-28 | 8.79 | 8.79 | 7.11 | 7.27 | 8842480手 | 704695万 | -0.89 | -10.91% |
| 2019-05-31 | 6.17 | 8.16 | 5.72 | 8.16 | 8850856手 | 643073万 | 1.66 | 25.54% |
| 2019-04-30 | 7.68 | 8.14 | 6.38 | 6.50 | 4607517手 | 344397万 | -1.18 | -15.37% |
| 2019-03-29 | 6.92 | 8.30 | 6.62 | 7.68 | 9816413手 | 736385万 | 0.83 | 12.12% |
| 2019-02-28 | 5.14 | 7.30 | 5.12 | 6.85 | 7596360手 | 495747万 | 1.76 | 34.58% |
| 2019-01-31 | 4.70 | 6.30 | 4.67 | 5.09 | 5694090手 | 321474万 | 0.42 | 8.99% |
| 2018-12-28 | 5.28 | 5.36 | 4.67 | 4.67 | 1149283手 | 57821万 | -0.47 | -9.14% |
| 2018-11-30 | 4.45 | 5.78 | 4.40 | 5.14 | 4019493手 | 207435万 | 0.76 | 17.35% |
| 2018-10-31 | 5.05 | 5.12 | 3.95 | 4.38 | 1286833手 | 56276万 | -0.77 | -14.95% |
| 2018-09-28 | 5.77 | 5.81 | 4.90 | 5.15 | 835809手 | 44277万 | -0.60 | -10.44% |
| 2018-08-31 | 6.22 | 6.28 | 5.72 | 5.75 | 1147088手 | 68195万 | -0.43 | -6.96% |
| 2018-07-31 | 6.30 | 6.66 | 5.88 | 6.18 | 2001483手 | 126569万 | -0.11 | -1.75% |
| 2018-06-29 | 6.74 | 6.98 | 5.71 | 6.29 | 1544146手 | 99824万 | -0.48 | -7.09% |
| 2018-05-31 | 8.00 | 8.05 | 6.68 | 6.77 | 2406280手 | 180089万 | -1.22 | -15.27% |
| 2018-04-27 | 7.96 | 8.87 | 7.63 | 7.99 | 5889224手 | 484503万 | 0.04 | 0.50% |
| 2018-03-30 | 7.08 | 8.28 | 6.50 | 7.95 | 3969358手 | 298880万 | 0.76 | 10.57% |
| 2018-02-28 | 7.25 | 7.38 | 6.06 | 7.19 | 1792953手 | 122042万 | -0.02 | -0.28% |
| 2018-01-31 | 9.31 | 9.66 | 7.08 | 7.21 | 4573983手 | 398870万 | -2.12 | -22.72% |
| 2017-12-29 | 9.11 | 10.47 | 8.90 | 9.33 | 11263306手 | 1101902万 | 0.13 | 1.41% |
| 2017-11-30 | 7.74 | 9.47 | 7.69 | 9.20 | 8003158手 | 706373万 | 1.46 | 18.86% |
| 2017-10-31 | 8.82 | 9.05 | 7.52 | 7.74 | 1845248手 | 154993万 | -0.87 | -10.11% |
| 2017-09-29 | 7.88 | 9.06 | 7.83 | 8.61 | 4356273手 | 365456万 | 0.83 | 10.67% |
| 2017-08-31 | 7.20 | 8.06 | 7.05 | 7.78 | 2767553手 | 209372万 | 0.60 | 8.36% |
| 2017-07-31 | 7.38 | 7.93 | 6.83 | 7.18 | 1536062手 | 113295万 | -0.19 | -2.58% |
| 2017-06-30 | 7.08 | 7.60 | 6.82 | 7.37 | 1114509手 | 81392万 | 0.29 | 4.10% |
| 2017-05-31 | 8.14 | 8.14 | 6.83 | 7.08 | 936939手 | 69979万 | -0.99 | -12.27% |
| 2017-04-28 | 8.83 | 9.11 | 7.63 | 8.07 | 1213194手 | 104868万 | -0.77 | -8.71% |
| 2017-03-31 | 9.11 | 9.73 | 8.79 | 8.84 | 2731606手 | 256285万 | -0.24 | -2.64% |
| 2017-02-28 | 8.80 | 9.32 | 8.65 | 9.08 | 1544847手 | 138998万 | 0.34 | 3.89% |
| 2017-01-26 | 9.17 | 9.63 | 8.13 | 8.74 | 1115116手 | 99757万 | -0.43 | -4.69% |
| 2016-12-30 | 10.31 | 10.36 | 8.94 | 9.17 | 1515356手 | 145408万 | -1.14 | -11.06% |
| 2016-11-30 | 10.73 | 10.97 | 10.21 | 10.31 | 2206127手 | 234478万 | -0.50 | -4.62% |
| 2016-10-28 | 11.53 | 12.07 | 10.77 | 10.81 | 3088848手 | 353817万 | -0.66 | -5.75% |
| 2016-09-30 | 10.95 | 12.48 | 10.61 | 11.47 | 6549788手 | 763334万 | 0.51 | 4.65% |
| 2016-08-31 | 10.32 | 11.56 | 9.92 | 10.96 | 5069593手 | 546697万 | 0.56 | 5.38% |
| 2016-07-29 | 11.01 | 12.40 | 10.20 | 10.40 | 8167963手 | 905685万 | -0.77 | -6.89% |
| 2016-06-30 | 8.75 | 11.60 | 8.30 | 11.17 | 9492178手 | 962024万 | 2.36 | 26.79% |
| 2016-05-31 | 8.25 | 8.84 | 7.38 | 8.81 | 3165262手 | 259348万 | 0.61 | 7.44% |
| 2016-04-29 | 8.91 | 9.31 | 7.90 | 8.20 | 3935038手 | 344503万 | -0.91 | -9.99% |
| 2016-03-31 | 7.23 | 9.57 | 7.15 | 9.11 | 6799878手 | 573457万 | 1.88 | 26.00% |
| 2016-02-29 | 6.17 | 8.95 | 5.92 | 7.23 | 4854686手 | 384084万 | 1.01 | 16.24% |
| 2016-01-29 | 10.75 | 10.83 | 5.88 | 6.22 | 4326174手 | 344725万 | -4.69 | -42.99% |
| 2015-12-31 | 9.23 | 11.59 | 8.50 | 10.91 | 8327764手 | 863102万 | 1.68 | 18.20% |
| 2015-11-30 | 7.96 | 10.76 | 7.71 | 9.23 | 9777651手 | 924948万 | 1.07 | 13.11% |
| 2015-10-30 | 6.82 | 8.67 | 6.78 | 8.16 | 6452422手 | 512832万 | 1.37 | 20.18% |
| 2015-09-30 | 7.08 | 8.57 | 6.51 | 6.79 | 5049136手 | 372478万 | 0.35 | 5.43% |
| 2015-07-07 | 10.65 | 11.18 | 6.44 | 6.44 | 1298669手 | 115304万 | -4.45 | -40.86% |
| 2015-06-30 | 13.25 | 16.59 | 9.33 | 10.89 | 7152954手 | 1032332万 | -2.28 | -17.31% |
| 2015-05-29 | 10.55 | 14.87 | 10.36 | 13.17 | 6596846手 | 840018万 | 2.33 | 22.21% |
| 2015-04-30 | 11.13 | 11.80 | 10.00 | 10.49 | 5237997手 | 571468万 | -0.66 | -5.92% |
| 2015-03-31 | 8.47 | 11.60 | 8.38 | 11.15 | 7031977手 | 709049万 | 2.73 | 32.62% |
| 2015-02-27 | 7.57 | 8.68 | 7.38 | 8.37 | 1937880手 | 154655万 | 0.52 | 6.83% |
| 2015-01-29 | 7.26 | 7.70 | 6.95 | 7.61 | 1694464手 | 125516万 | 0.39 | 5.40% |
| 2014-12-31 | 8.45 | 8.52 | 7.03 | 7.22 | 2904834手 | 232319万 | -1.17 | -13.95% |
| 2014-11-28 | 8.16 | 8.67 | 7.53 | 8.39 | 1713533手 | 140022万 | -0.32 | -3.92% |
| 2014-10-30 | 8.09 | 8.77 | 7.95 | 8.17 | 1527675手 | 128453万 | 0.62 | 7.80% |
| 2014-09-30 | 7.82 | 8.29 | 7.62 | 7.95 | 2215908手 | 175832万 | 0.45 | 6.00% |
| 2014-08-22 | 7.09 | 7.85 | 6.85 | 7.50 | 3495344手 | 256591万 | 0.41 | 5.78% |
| 2014-07-31 | 7.15 | 7.51 | 6.71 | 7.09 | 2045517手 | 147030万 | -0.15 | -2.07% |
| 2014-06-30 | 6.84 | 7.35 | 6.61 | 7.24 | 2380474手 | 167961万 | 0.31 | 4.55% |
| 2014-05-30 | 5.78 | 7.04 | 5.77 | 6.81 | 2715087手 | 180322万 | 1.03 | 17.82% |
| 2014-04-30 | 6.01 | 6.76 | 5.58 | 5.78 | 2361549手 | 149028万 | -0.24 | -3.99% |
| 2014-03-31 | 6.84 | 7.12 | 5.95 | 6.02 | 2621844手 | 174591万 | -0.89 | -12.88% |
| 2014-02-28 | 6.47 | 8.05 | 6.44 | 6.91 | 4957358手 | 368206万 | 0.48 | 7.46% |
| 2014-01-30 | 6.03 | 7.12 | 6.00 | 6.43 | 6934731手 | 457381万 | 0.36 | 5.93% |
| 2013-12-31 | 5.94 | 6.33 | 5.20 | 6.07 | 2326415手 | 135844万 | 0.00 | 0.00% |
| 2013-11-29 | 5.31 | 6.24 | 5.19 | 6.07 | 2178726手 | 125105万 | 0.77 | 14.53% |
| 2013-10-31 | 6.29 | 6.48 | 5.02 | 5.30 | 2261519手 | 134964万 | -0.99 | -15.74% |
| 2013-09-30 | 6.27 | 7.17 | 6.08 | 6.29 | 3937062手 | 263022万 | 0.01 | 0.16% |
| 2013-08-30 | 5.75 | 6.75 | 5.65 | 6.28 | 5868783手 | 366342万 | 0.57 | 9.98% |
| 2013-07-31 | 4.45 | 6.67 | 4.40 | 5.71 | 7939931手 | 448465万 | 1.25 | 28.03% |
| 2013-06-28 | 5.60 | 5.89 | 4.21 | 4.46 | 4866066手 | 252515万 | -0.96 | -17.71% |
| 2013-05-31 | 3.83 | 5.42 | 3.62 | 5.42 | 4315269手 | 195008万 | 1.60 | 41.88% |
| 2013-04-26 | 4.90 | 4.99 | 3.77 | 3.82 | 1328993手 | 58903万 | -1.05 | -21.56% |
| 2013-03-29 | 4.42 | 5.60 | 4.38 | 4.87 | 4771203手 | 241051万 | 0.49 | 11.19% |
| 2013-02-28 | 4.14 | 4.48 | 3.98 | 4.38 | 1973193手 | 83818万 | 0.22 | 5.29% |
| 2013-01-31 | 4.29 | 4.61 | 4.11 | 4.16 | 2173279手 | 93695万 | -0.13 | -3.03% |
| 2012-12-31 | 3.75 | 4.29 | 3.52 | 4.29 | 1667155手 | 66119万 | 0.55 | 14.71% |
| 2012-11-30 | 4.95 | 5.13 | 3.67 | 3.74 | 1286419手 | 58046万 | -1.08 | -22.41% |
| 2012-10-31 | 4.76 | 5.01 | 4.34 | 4.82 | 738688手 | 34981万 | 0.06 | 1.26% |
| 2012-09-28 | 5.06 | 5.72 | 4.52 | 4.76 | 1263384手 | 66661万 | -0.40 | -7.75% |
| 2012-08-31 | 4.66 | 5.90 | 4.49 | 5.16 | 2524012手 | 133693万 | 0.58 | 12.66% |
| 2012-07-31 | 5.97 | 6.12 | 4.58 | 4.58 | 782891手 | 42651万 | -1.36 | -22.90% |
| 2012-06-29 | 6.12 | 6.20 | 5.11 | 5.94 | 1206418手 | 68360万 | -0.16 | -2.62% |
| 2012-05-31 | 6.50 | 6.60 | 5.69 | 6.10 | 1059752手 | 65327万 | -0.28 | -4.39% |
| 2012-04-27 | 10.78 | 12.41 | 6.35 | 6.38 | 479031手 | 54888万 | -4.40 | -40.82% |
| 2012-03-30 | 11.33 | 14.09 | 10.60 | 10.78 | 1270041手 | 161220万 | -0.58 | -5.11% |
| 2012-02-29 | 10.33 | 12.16 | 10.23 | 11.36 | 515293手 | 58939万 | 1.06 | 10.29% |
| 2012-01-31 | 10.60 | 10.90 | 8.84 | 10.30 | 281024手 | 28610万 | -0.10 | -0.96% |
| 2011-12-30 | 14.27 | 14.40 | 10.13 | 10.40 | 496437手 | 60985万 | -3.40 | -24.64% |
| 2011-11-30 | 14.85 | 16.02 | 13.68 | 13.80 | 615407手 | 92591万 | -1.13 | -7.57% |
| 2011-10-31 | 13.35 | 15.45 | 12.60 | 14.93 | 552926手 | 79588万 | 1.54 | 11.50% |
| 2011-09-30 | 17.40 | 17.62 | 13.05 | 13.39 | 289660手 | 45269万 | -4.01 | -23.05% |
| 2011-08-31 | 18.19 | 19.30 | 15.88 | 17.40 | 533642手 | 96196万 | -0.84 | -4.61% |
| 2011-07-29 | 18.09 | 19.72 | 17.12 | 18.24 | 618293手 | 115596万 | 0.15 | 0.83% |
| 2011-06-30 | 16.70 | 18.53 | 16.39 | 18.09 | 582369手 | 102310万 | 1.42 | 8.52% |
| 2011-05-31 | 22.99 | 25.20 | 15.05 | 16.67 | 776860手 | 151383万 | -6.33 | -27.52% |
| 2011-04-29 | 19.72 | 24.88 | 19.00 | 23.00 | 649940手 | 147934万 | 3.03 | 15.17% |
| 2011-03-31 | 19.79 | 21.78 | 18.38 | 19.97 | 591214手 | 118343万 | 0.17 | 0.86% |
| 2011-02-28 | 16.42 | 19.90 | 15.91 | 19.80 | 559233手 | 100943万 | 3.40 | 20.73% |
2319.12 (1.00%)
19664.10 -1.06%
