| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-11-26 | 8.75 | 10.24 | 8.65 | 9.13 | 6410695手 | 613142万 | 0.36 | 4.11% |
| 2021-10-29 | 8.65 | 9.48 | 8.05 | 8.77 | 4858315手 | 433574万 | 0.15 | 1.74% |
| 2021-09-30 | 7.27 | 9.74 | 7.24 | 8.62 | 6253064手 | 535704万 | 1.31 | 17.92% |
| 2021-08-31 | 7.30 | 7.97 | 7.20 | 7.31 | 1976520手 | 149559万 | 0.02 | 0.27% |
| 2021-07-30 | 8.91 | 8.96 | 6.95 | 7.29 | 2002430手 | 161315万 | -1.62 | -18.18% |
| 2021-06-30 | 9.38 | 10.08 | 8.33 | 8.91 | 3093147手 | 285232万 | -0.47 | -5.01% |
| 2021-05-31 | 10.08 | 10.18 | 9.36 | 9.38 | 1795575手 | 174048万 | -0.72 | -7.13% |
| 2021-04-30 | 10.80 | 10.91 | 10.02 | 10.10 | 2325609手 | 242949万 | -0.70 | -6.48% |
| 2021-03-31 | 12.50 | 13.09 | 10.55 | 10.80 | 4728814手 | 549220万 | -1.61 | -12.97% |
| 2021-02-26 | 10.65 | 13.81 | 10.45 | 12.41 | 7566006手 | 917743万 | 1.65 | 15.34% |
| 2021-01-29 | 10.80 | 12.56 | 10.57 | 10.76 | 7772203手 | 884133万 | 0.17 | 1.60% |
| 2020-12-31 | 13.42 | 13.78 | 10.40 | 10.59 | 3712013手 | 446461万 | -2.57 | -19.53% |
| 2020-11-30 | 13.75 | 14.13 | 12.47 | 13.16 | 2778703手 | 370393万 | -0.59 | -4.29% |
| 2020-10-30 | 14.55 | 15.80 | 13.40 | 13.75 | 2320241手 | 341232万 | -0.66 | -4.58% |
| 2020-09-30 | 18.15 | 18.94 | 13.86 | 14.41 | 4338194手 | 686856万 | -3.76 | -20.69% |
| 2020-08-31 | 17.80 | 19.06 | 16.42 | 18.17 | 7248290手 | 1288100万 | 0.32 | 1.79% |
| 2020-07-31 | 16.08 | 19.70 | 16.02 | 17.85 | 11815208手 | 2059756万 | 1.75 | 10.87% |
| 2020-06-30 | 14.80 | 16.16 | 13.45 | 16.10 | 6378361手 | 948012万 | 1.38 | 9.38% |
| 2020-05-29 | 15.75 | 16.98 | 13.86 | 14.72 | 6694191手 | 1019040万 | -1.16 | -7.30% |
| 2020-04-30 | 12.68 | 17.47 | 11.91 | 15.88 | 12175919手 | 1744373万 | 3.03 | 23.58% |
| 2020-03-31 | 11.55 | 14.88 | 10.20 | 12.85 | 13450727手 | 1695380万 | 1.13 | 9.64% |
| 2020-02-28 | 9.88 | 13.28 | 8.96 | 11.72 | 8864194手 | 1050990万 | 0.74 | 6.74% |
| 2020-01-23 | 13.05 | 13.78 | 10.70 | 10.98 | 6578039手 | 834104万 | -1.80 | -14.09% |
| 2019-12-31 | 12.69 | 13.10 | 11.12 | 12.78 | 8688118手 | 1046501万 | 0.56 | 4.58% |
| 2019-11-29 | 13.50 | 15.66 | 11.79 | 12.22 | 10369095手 | 1405914万 | -1.55 | -11.26% |
| 2019-10-31 | 9.15 | 14.65 | 9.11 | 13.77 | 8784557手 | 1012351万 | 4.85 | 54.37% |
| 2019-09-30 | 9.86 | 10.98 | 8.21 | 8.92 | 5820081手 | 573245万 | -0.93 | -9.44% |
| 2019-08-30 | 10.40 | 11.05 | 9.18 | 9.85 | 7805340手 | 779911万 | -0.58 | -5.56% |
| 2019-07-31 | 8.21 | 11.14 | 8.06 | 10.43 | 9826565手 | 926938万 | 2.33 | 28.77% |
| 2019-06-28 | 10.43 | 10.57 | 7.40 | 8.10 | 3767957手 | 322601万 | -2.04 | -20.12% |
| 2019-05-31 | 9.58 | 10.39 | 8.26 | 10.14 | 6913147手 | 642461万 | 0.02 | 0.20% |
| 2019-04-30 | 8.97 | 12.82 | 8.89 | 10.12 | 9059714手 | 956726万 | 1.05 | 11.58% |
| 2019-03-29 | 6.89 | 10.90 | 6.70 | 9.07 | 8309536手 | 718146万 | 2.25 | 32.99% |
| 2019-02-28 | 5.13 | 7.86 | 5.00 | 6.82 | 2906089手 | 193937万 | 1.66 | 32.17% |
| 2019-01-31 | 4.20 | 5.26 | 4.12 | 5.16 | 1424686手 | 69794万 | 0.96 | 22.86% |
| 2018-12-28 | 4.56 | 5.26 | 4.14 | 4.20 | 1430246手 | 67792万 | -0.28 | -6.25% |
| 2018-11-30 | 4.13 | 4.90 | 4.13 | 4.48 | 1292084手 | 58133万 | 0.35 | 8.47% |
| 2018-10-31 | 4.47 | 4.49 | 3.65 | 4.13 | 1162836手 | 47098万 | -0.28 | -6.35% |
| 2018-09-28 | 5.67 | 5.73 | 4.39 | 4.41 | 1853976手 | 88461万 | -1.29 | -22.63% |
| 2018-08-31 | 6.16 | 6.80 | 5.54 | 5.70 | 369497手 | 22605万 | -0.48 | -7.77% |
| 2018-07-31 | 6.34 | 6.36 | 6.08 | 6.18 | 263454手 | 16321万 | -0.16 | -2.52% |
| 2018-06-29 | 6.49 | 6.57 | 6.04 | 6.34 | 439188手 | 28131万 | -0.20 | -3.06% |
| 2018-05-31 | 6.56 | 6.79 | 6.10 | 6.54 | 343912手 | 22658万 | 0.00 | 0.00% |
| 2018-04-27 | 7.94 | 7.98 | 6.38 | 6.54 | 466147手 | 34205万 | -1.33 | -16.90% |
| 2018-03-30 | 8.00 | 8.16 | 7.57 | 7.87 | 409232手 | 32304万 | -0.12 | -1.50% |
| 2018-02-28 | 8.40 | 8.81 | 7.70 | 7.99 | 310257手 | 24978万 | -0.43 | -5.11% |
| 2018-01-31 | 8.12 | 8.53 | 8.12 | 8.42 | 618241手 | 51675万 | 0.30 | 3.69% |
| 2017-12-29 | 8.18 | 8.43 | 7.77 | 8.12 | 436878手 | 35633万 | -0.08 | -0.98% |
| 2017-11-30 | 8.15 | 8.55 | 7.97 | 8.20 | 832709手 | 68960万 | 0.06 | 0.74% |
| 2017-10-31 | 8.24 | 8.46 | 8.00 | 8.14 | 389111手 | 32090万 | -0.07 | -0.85% |
| 2017-09-29 | 8.26 | 8.45 | 8.17 | 8.21 | 515543手 | 42841万 | -0.05 | -0.60% |
| 2017-08-31 | 8.17 | 8.77 | 8.05 | 8.26 | 1042449手 | 86789万 | 0.09 | 1.10% |
| 2017-07-31 | 8.01 | 8.28 | 7.65 | 8.17 | 568149手 | 45637万 | 0.14 | 1.74% |
| 2017-06-30 | 7.73 | 8.16 | 7.55 | 8.03 | 457260手 | 36309万 | 0.32 | 4.15% |
| 2017-05-31 | 8.67 | 8.67 | 7.54 | 7.71 | 611067手 | 49301万 | -0.97 | -11.18% |
| 2017-04-28 | 9.16 | 9.31 | 8.31 | 8.68 | 1087008手 | 97313万 | -0.53 | -5.75% |
| 2017-03-31 | 9.39 | 9.58 | 9.01 | 9.21 | 1680980手 | 155818万 | -0.20 | -2.12% |
| 2017-02-28 | 8.84 | 9.53 | 8.70 | 9.41 | 2101465手 | 192379万 | 0.57 | 6.45% |
| 2017-01-26 | 8.97 | 9.19 | 8.49 | 8.84 | 614811手 | 54818万 | -0.13 | -1.45% |
| 2016-12-30 | 9.60 | 9.66 | 8.76 | 8.97 | 787441手 | 71926万 | -0.61 | -6.37% |
| 2016-11-30 | 9.54 | 9.93 | 9.51 | 9.58 | 1461642手 | 141938万 | -0.05 | -0.52% |
| 2016-10-28 | 9.76 | 10.14 | 9.47 | 9.63 | 1146909手 | 112711万 | 0.09 | 0.94% |
| 2016-09-23 | 9.40 | 9.87 | 9.20 | 9.54 | 1565001手 | 149014万 | 0.13 | 1.38% |
| 2016-08-31 | 8.82 | 9.63 | 8.53 | 9.41 | 1445183手 | 132222万 | 0.53 | 5.97% |
| 2016-07-29 | 8.99 | 9.67 | 8.78 | 8.88 | 2082974手 | 194120万 | -0.11 | -1.22% |
| 2016-06-30 | 9.50 | 9.60 | 8.60 | 8.99 | 1941543手 | 177871万 | -0.49 | -5.17% |
| 2016-05-31 | 9.02 | 9.97 | 8.63 | 9.48 | 2320510手 | 215275万 | 0.56 | 6.28% |
| 2016-04-29 | 9.17 | 10.14 | 8.55 | 8.92 | 1912004手 | 180113万 | -0.28 | -3.04% |
| 2016-03-31 | 7.31 | 9.40 | 7.23 | 9.20 | 2168180手 | 183779万 | 1.97 | 27.25% |
| 2016-02-29 | 7.60 | 8.25 | 7.10 | 7.23 | 704508手 | 55271万 | -0.37 | -4.87% |
| 2016-01-29 | 10.10 | 10.15 | 7.05 | 7.60 | 1102878手 | 94038万 | -2.46 | -24.45% |
| 2015-12-31 | 9.77 | 10.59 | 9.32 | 10.06 | 2457038手 | 246197万 | 0.29 | 2.97% |
| 2015-11-30 | 10.00 | 11.28 | 9.18 | 9.77 | 4757557手 | 501708万 | -0.61 | -5.88% |
| 2015-10-30 | 8.50 | 10.98 | 8.46 | 10.38 | 3817752手 | 377337万 | 1.94 | 22.99% |
| 2015-09-30 | 8.45 | 9.32 | 7.02 | 8.44 | 3378114手 | 284375万 | 0.02 | 0.24% |
| 2015-08-31 | 11.55 | 12.59 | 7.60 | 8.42 | 2996380手 | 325804万 | -2.81 | -25.02% |
| 2015-07-31 | 11.60 | 13.74 | 7.20 | 11.23 | 4392479手 | 482459万 | -0.48 | -4.10% |
| 2015-06-30 | 16.52 | 17.51 | 10.01 | 11.71 | 4957886手 | 775256万 | -4.74 | -28.82% |
| 2015-05-29 | 20.79 | 24.43 | 12.00 | 16.45 | 3059239手 | 513289万 | -5.58 | -26.72% |
| 2015-04-30 | 17.10 | 22.51 | 16.42 | 20.88 | 1575736手 | 306076万 | 3.78 | 22.11% |
| 2015-03-31 | 14.26 | 18.20 | 14.00 | 17.10 | 1541308手 | 239129万 | 2.36 | 16.60% |
| 2015-02-27 | 13.67 | 14.40 | 12.84 | 14.22 | 431149手 | 59039万 | 0.37 | 2.67% |
| 2015-01-29 | 11.96 | 14.01 | 11.85 | 13.85 | 1020206手 | 132978万 | 1.90 | 15.90% |
| 2014-12-31 | 13.00 | 13.35 | 11.22 | 11.95 | 836471手 | 102697万 | -1.07 | -8.22% |
| 2014-11-28 | 14.05 | 14.21 | 12.80 | 13.02 | 402399手 | 53519万 | -1.32 | -9.22% |
| 2014-10-30 | 14.84 | 15.22 | 14.11 | 14.32 | 267148手 | 39282万 | 0.88 | 6.29% |
| 2014-09-30 | 13.00 | 14.19 | 12.79 | 14.00 | 707948手 | 96587万 | 4.55 | 48.15% |
| 2014-05-20 | 9.46 | 10.02 | 9.38 | 9.45 | 132058手 | 12839万 | -0.01 | -0.11% |
| 2014-04-30 | 9.67 | 10.87 | 9.00 | 9.46 | 716682手 | 72362万 | -0.14 | -1.46% |
| 2014-03-31 | 10.90 | 11.24 | 9.55 | 9.60 | 726936手 | 75478万 | -1.15 | -10.70% |
| 2014-02-28 | 12.19 | 12.74 | 10.51 | 10.75 | 1093208手 | 128872万 | -1.49 | -12.17% |
| 2014-01-30 | 12.66 | 12.80 | 10.37 | 12.24 | 1027014手 | 120243万 | -0.51 | -4.00% |
| 2013-12-31 | 10.80 | 13.09 | 10.38 | 12.75 | 1214488手 | 142578万 | 1.66 | 14.97% |
| 2013-11-29 | 8.62 | 11.36 | 8.58 | 11.09 | 1498486手 | 145926万 | 2.45 | 28.36% |
| 2013-10-31 | 8.35 | 9.30 | 8.10 | 8.64 | 1347159手 | 118554万 | 0.29 | 3.47% |
| 2013-09-30 | 8.16 | 8.84 | 8.09 | 8.35 | 968522手 | 82200万 | 0.19 | 2.33% |
| 2013-08-30 | 7.78 | 8.43 | 7.66 | 8.16 | 1042491手 | 85387万 | 0.44 | 5.70% |
| 2013-07-31 | 7.58 | 8.43 | 7.35 | 7.72 | 705692手 | 55983万 | 0.14 | 1.85% |
| 2013-06-28 | 9.40 | 9.52 | 7.13 | 7.58 | 516561手 | 43708万 | -1.86 | -19.70% |
| 2013-05-31 | 10.11 | 11.87 | 8.63 | 9.44 | 1326788手 | 134000万 | -0.72 | -7.09% |
| 2013-04-26 | 10.07 | 10.99 | 9.51 | 10.16 | 606899手 | 62684万 | 0.32 | 3.25% |
| 2013-03-29 | 10.41 | 11.22 | 9.39 | 9.84 | 660876手 | 68608万 | -0.63 | -6.02% |
| 2013-02-28 | 9.99 | 10.78 | 9.53 | 10.47 | 493769手 | 50106万 | 0.52 | 5.23% |
| 2013-01-31 | 9.21 | 10.07 | 9.02 | 9.95 | 744575手 | 71173万 | 0.74 | 8.04% |
| 2012-12-31 | 7.77 | 9.24 | 7.16 | 9.21 | 626020手 | 52744万 | 1.46 | 18.84% |
| 2012-11-30 | 9.26 | 9.70 | 7.60 | 7.75 | 352661手 | 30970万 | -1.51 | -16.31% |
| 2012-10-31 | 9.70 | 10.50 | 9.02 | 9.26 | 414709手 | 41003万 | -0.44 | -4.54% |
| 2012-09-28 | 11.38 | 12.01 | 9.32 | 9.70 | 572023手 | 63162万 | -1.75 | -15.28% |
| 2012-08-31 | 10.29 | 12.07 | 10.23 | 11.45 | 747018手 | 83032万 | 1.12 | 10.84% |
| 2012-07-31 | 9.52 | 11.67 | 9.41 | 10.33 | 977935手 | 103814万 | 0.88 | 9.31% |
| 2012-06-29 | 10.10 | 10.73 | 9.04 | 9.45 | 679927手 | 68403万 | -0.68 | -6.71% |
| 2012-05-31 | 9.98 | 10.49 | 9.12 | 10.13 | 641812手 | 63480万 | 0.34 | 3.47% |
| 2012-04-27 | 8.66 | 10.09 | 8.62 | 9.79 | 309373手 | 28574万 | 1.16 | 13.44% |
| 2012-03-30 | 9.89 | 10.48 | 8.60 | 8.63 | 589962手 | 58303万 | -1.31 | -13.18% |
| 2012-02-29 | 8.91 | 10.34 | 8.91 | 9.94 | 439985手 | 42975万 | 0.99 | 11.06% |
| 2012-01-31 | 10.35 | 10.63 | 8.42 | 8.95 | 210846手 | 19673万 | -1.39 | -13.44% |
| 2011-12-30 | 12.45 | 12.83 | 9.90 | 10.34 | 420424手 | 48414万 | -1.68 | -13.98% |
| 2011-11-30 | 11.63 | 12.85 | 11.51 | 12.02 | 592615手 | 72571万 | 0.31 | 2.65% |
2319.12 (1.00%)
19664.10 -1.06%
