| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-08 | 4.52 | 5.70 | 4.52 | 5.70 | 4887261手 | 252389万 | 1.12 | 24.45% |
| 2021-02-26 | 3.21 | 5.90 | 3.13 | 4.58 | 6670275手 | 312336万 | 1.40 | 44.02% |
| 2021-01-29 | 3.36 | 3.66 | 3.16 | 3.18 | 2145615手 | 73030万 | -0.17 | -5.08% |
| 2020-12-31 | 3.51 | 3.54 | 3.19 | 3.35 | 1580158手 | 53481万 | -0.18 | -5.10% |
| 2020-11-30 | 3.96 | 4.07 | 3.46 | 3.53 | 6240577手 | 234482万 | -0.38 | -9.72% |
| 2020-10-30 | 3.22 | 3.91 | 3.21 | 3.91 | 2321186手 | 83412万 | 0.72 | 22.57% |
| 2020-09-30 | 3.43 | 3.59 | 3.15 | 3.19 | 1440524手 | 48754万 | -0.21 | -6.18% |
| 2020-08-31 | 3.31 | 3.92 | 3.20 | 3.40 | 3614573手 | 128161万 | 0.11 | 3.34% |
| 2020-07-31 | 2.93 | 3.45 | 2.92 | 3.29 | 2157632手 | 69123万 | 0.36 | 12.29% |
| 2020-06-30 | 2.94 | 3.15 | 2.91 | 2.93 | 988938手 | 29911万 | -0.01 | -0.34% |
| 2020-05-29 | 2.95 | 3.04 | 2.87 | 2.94 | 427939手 | 12657万 | -0.04 | -1.34% |
| 2020-04-30 | 3.38 | 3.38 | 2.88 | 2.98 | 1461811手 | 45476万 | -0.43 | -12.61% |
| 2020-03-31 | 3.06 | 3.53 | 3.01 | 3.41 | 2671408手 | 87891万 | 0.37 | 12.17% |
| 2020-02-28 | 2.95 | 3.27 | 2.75 | 3.04 | 1266673手 | 39471万 | -0.24 | -7.32% |
| 2020-01-23 | 3.40 | 3.61 | 3.23 | 3.28 | 857362手 | 29507万 | -0.10 | -2.96% |
| 2019-12-31 | 3.25 | 3.65 | 3.23 | 3.38 | 1203304手 | 40580万 | 0.14 | 4.32% |
| 2019-11-29 | 3.38 | 3.43 | 3.15 | 3.24 | 570334手 | 18640万 | -0.14 | -4.14% |
| 2019-10-31 | 3.55 | 3.69 | 3.37 | 3.38 | 628562手 | 22230万 | -0.18 | -5.06% |
| 2019-09-30 | 3.64 | 3.93 | 3.55 | 3.56 | 1321124手 | 49586万 | -0.06 | -1.66% |
| 2019-08-30 | 3.97 | 3.99 | 3.42 | 3.62 | 1405983手 | 51359万 | -0.40 | -9.95% |
| 2019-07-31 | 3.89 | 4.36 | 3.68 | 4.02 | 3263209手 | 132764万 | 0.17 | 4.42% |
| 2019-06-28 | 3.92 | 4.04 | 3.67 | 3.85 | 1142404手 | 44149万 | -0.08 | -2.04% |
| 2019-05-31 | 4.13 | 4.17 | 3.79 | 3.93 | 1590836手 | 63309万 | -0.28 | -6.65% |
| 2019-04-30 | 4.62 | 5.37 | 4.10 | 4.21 | 5359313手 | 260404万 | -0.36 | -7.88% |
| 2019-03-29 | 3.98 | 5.54 | 3.94 | 4.57 | 5304226手 | 245746万 | 0.58 | 14.54% |
| 2019-02-28 | 3.52 | 4.06 | 3.51 | 3.99 | 1263663手 | 48440万 | 0.49 | 14.00% |
| 2019-01-31 | 3.52 | 3.95 | 3.47 | 3.50 | 931388手 | 34070万 | -0.02 | -0.57% |
| 2018-12-28 | 3.78 | 3.88 | 3.48 | 3.52 | 826820手 | 30790万 | -0.20 | -5.38% |
| 2018-11-30 | 3.76 | 4.03 | 3.62 | 3.72 | 1738918手 | 66433万 | -0.01 | -0.27% |
| 2018-10-31 | 4.00 | 4.28 | 3.50 | 3.73 | 1553777手 | 59988万 | -0.30 | -7.44% |
| 2018-09-28 | 4.14 | 4.32 | 3.81 | 4.03 | 1994973手 | 82154万 | -0.09 | -2.18% |
| 2018-08-31 | 3.85 | 4.98 | 3.58 | 4.12 | 5605160手 | 241181万 | 0.28 | 7.29% |
| 2018-07-31 | 3.80 | 3.98 | 3.56 | 3.84 | 964497手 | 36365万 | 0.04 | 1.05% |
| 2018-06-29 | 4.16 | 4.34 | 3.50 | 3.80 | 1080326手 | 42598万 | -0.38 | -9.09% |
| 2018-05-31 | 7.06 | 7.18 | 4.10 | 4.18 | 2194874手 | 106914万 | -2.87 | -40.71% |
| 2018-04-27 | 7.17 | 7.26 | 6.60 | 7.05 | 1193159手 | 83071万 | -0.11 | -1.54% |
| 2018-03-30 | 6.68 | 7.41 | 6.16 | 7.16 | 1630027手 | 112202万 | 0.42 | 6.23% |
| 2018-02-28 | 7.43 | 7.57 | 6.11 | 6.74 | 1246271手 | 84262万 | -0.76 | -10.13% |
| 2018-01-31 | 6.93 | 8.46 | 6.63 | 7.50 | 2076669手 | 155129万 | 0.61 | 8.85% |
| 2017-12-29 | 6.86 | 7.51 | 6.61 | 6.89 | 850662手 | 59054万 | 0.03 | 0.44% |
| 2017-11-30 | 7.70 | 8.19 | 6.58 | 6.86 | 1516431手 | 112968万 | -0.84 | -10.91% |
| 2017-10-31 | 9.00 | 9.15 | 7.61 | 7.70 | 1633786手 | 138189万 | -1.19 | -13.39% |
| 2017-09-29 | 7.83 | 9.82 | 7.76 | 8.89 | 5421805手 | 487504万 | 1.08 | 13.83% |
| 2017-08-31 | 7.85 | 8.40 | 7.29 | 7.81 | 2426564手 | 188492万 | -0.03 | -0.38% |
| 2017-07-31 | 8.09 | 8.85 | 7.03 | 7.84 | 2971855手 | 237489万 | -0.24 | -2.97% |
| 2017-06-30 | 10.13 | 10.47 | 7.99 | 8.08 | 9170405手 | 880209万 | -2.14 | -20.94% |
| 2017-05-31 | 7.70 | 10.40 | 7.51 | 10.22 | 4769092手 | 438358万 | 2.51 | 32.55% |
| 2017-04-28 | 8.20 | 8.62 | 7.45 | 7.71 | 904380手 | 72796万 | -0.48 | -5.86% |
| 2017-03-31 | 8.59 | 9.59 | 8.11 | 8.19 | 1970184手 | 175058万 | -0.38 | -4.43% |
| 2017-02-28 | 8.16 | 8.65 | 8.07 | 8.57 | 753950手 | 62451万 | 0.40 | 4.90% |
| 2017-01-26 | 8.06 | 8.35 | 7.70 | 8.17 | 799391手 | 64030万 | 0.13 | 1.62% |
| 2016-12-30 | 7.44 | 8.17 | 7.23 | 8.04 | 1165820手 | 90238万 | 0.60 | 8.06% |
| 2016-11-30 | 7.60 | 8.29 | 7.39 | 7.44 | 1229422手 | 96649万 | -0.07 | -0.93% |
| 2016-10-28 | 7.40 | 7.72 | 7.13 | 7.51 | 832109手 | 62161万 | 0.21 | 2.88% |
| 2016-09-30 | 6.75 | 7.30 | 6.62 | 7.30 | 671747手 | 46159万 | 0.57 | 8.47% |
| 2016-08-31 | 6.45 | 6.77 | 6.29 | 6.73 | 569036手 | 37218万 | 0.24 | 3.70% |
| 2016-07-29 | 6.58 | 7.07 | 6.40 | 6.49 | 971083手 | 65659万 | -0.07 | -1.07% |
| 2016-06-30 | 6.15 | 6.66 | 6.06 | 6.56 | 556953手 | 35881万 | 0.26 | 4.13% |
| 2016-05-27 | 7.19 | 7.52 | 6.03 | 6.30 | 909715手 | 59927万 | -0.90 | -12.50% |
| 2016-04-29 | 6.42 | 7.83 | 6.34 | 7.20 | 1750020手 | 125139万 | 0.78 | 12.15% |
| 2016-03-31 | 5.71 | 6.50 | 5.56 | 6.42 | 1966141手 | 118937万 | 0.41 | 6.82% |
| 2016-02-26 | 5.99 | 6.78 | 5.80 | 6.01 | 1159071手 | 74187万 | 0.02 | 0.33% |
| 2016-01-29 | 9.39 | 9.39 | 5.66 | 5.99 | 2422773手 | 175338万 | -3.01 | -33.44% |
| 2015-05-06 | 9.81 | 9.87 | 8.92 | 9.00 | 177401手 | 16717万 | -0.50 | -5.26% |
| 2015-04-30 | 8.09 | 9.95 | 8.08 | 9.50 | 2210643手 | 199687万 | 1.42 | 17.57% |
| 2015-03-31 | 6.65 | 8.53 | 6.58 | 8.08 | 3157851手 | 242056万 | 1.73 | 26.13% |
| 2015-02-27 | 6.39 | 6.77 | 6.10 | 6.62 | 547666手 | 35301万 | 0.08 | 1.22% |
| 2015-01-29 | 5.95 | 6.74 | 5.84 | 6.54 | 1016873手 | 63482万 | 0.57 | 9.55% |
| 2014-12-31 | 6.35 | 6.46 | 5.70 | 5.97 | 1020042手 | 61805万 | -0.37 | -5.84% |
| 2014-11-28 | 6.02 | 7.15 | 5.98 | 6.34 | 1728739手 | 111971万 | 0.01 | 0.17% |
| 2014-10-30 | 6.69 | 6.69 | 5.79 | 6.06 | 404290手 | 25104万 | -0.15 | -2.24% |
| 2014-09-30 | 5.44 | 6.76 | 5.39 | 6.69 | 768332手 | 44798万 | 1.27 | 23.43% |
| 2014-08-22 | 5.07 | 5.45 | 5.01 | 5.42 | 791746手 | 41531万 | 0.32 | 6.28% |
| 2014-07-31 | 4.81 | 5.14 | 4.81 | 5.10 | 454994手 | 22698万 | 0.28 | 5.81% |
| 2014-06-30 | 4.64 | 4.89 | 4.58 | 4.82 | 205863手 | 9747万 | 0.06 | 1.29% |
| 2014-05-30 | 4.65 | 4.80 | 4.57 | 4.64 | 149573手 | 7000万 | 0.00 | 0.00% |
| 2014-04-30 | 4.75 | 5.25 | 4.56 | 4.64 | 537434手 | 26461万 | -0.13 | -2.73% |
| 2014-03-31 | 5.17 | 5.30 | 4.73 | 4.77 | 946455手 | 48357万 | -0.41 | -7.92% |
| 2014-02-28 | 4.81 | 5.80 | 4.78 | 5.18 | 1680722手 | 91727万 | 0.38 | 7.92% |
| 2014-01-30 | 5.05 | 5.07 | 4.60 | 4.80 | 230248手 | 11060万 | -0.24 | -4.76% |
| 2013-12-31 | 5.16 | 5.33 | 4.91 | 5.04 | 398025手 | 20536万 | -0.26 | -4.91% |
| 2013-11-29 | 5.34 | 5.50 | 4.95 | 5.30 | 680653手 | 35972万 | -0.11 | -2.03% |
| 2013-10-31 | 5.22 | 5.68 | 4.95 | 5.41 | 671198手 | 36091万 | 0.19 | 3.64% |
| 2013-09-30 | 5.38 | 5.68 | 5.10 | 5.22 | 531579手 | 28756万 | -0.15 | -2.79% |
| 2013-08-30 | 4.84 | 5.47 | 4.82 | 5.37 | 726403手 | 37978万 | 0.53 | 10.95% |
| 2013-07-31 | 4.71 | 5.21 | 4.59 | 4.84 | 431948手 | 21030万 | 0.07 | 1.47% |
| 2013-06-28 | 6.25 | 6.32 | 4.50 | 4.77 | 414051手 | 22935万 | -1.49 | -23.80% |
| 2013-05-31 | 5.92 | 6.37 | 5.86 | 6.26 | 628352手 | 38506万 | 0.35 | 5.92% |
| 2013-04-26 | 6.30 | 6.66 | 5.90 | 5.91 | 456519手 | 28666万 | -0.47 | -7.37% |
| 2013-03-29 | 7.20 | 7.25 | 6.30 | 6.38 | 479969手 | 32550万 | -0.82 | -11.39% |
| 2013-02-28 | 7.18 | 7.56 | 7.03 | 7.20 | 387651手 | 28234万 | 0.02 | 0.28% |
| 2013-01-31 | 7.56 | 7.69 | 7.00 | 7.18 | 1225485手 | 90672万 | -0.36 | -4.78% |
| 2012-12-31 | 6.27 | 7.80 | 5.84 | 7.54 | 926732手 | 64114万 | 1.27 | 20.25% |
| 2012-11-30 | 7.20 | 7.50 | 6.18 | 6.27 | 329069手 | 23167万 | -0.93 | -12.92% |
| 2012-10-31 | 7.33 | 7.69 | 7.08 | 7.20 | 369990手 | 27462万 | -0.12 | -1.64% |
| 2012-09-28 | 7.39 | 7.93 | 7.02 | 7.32 | 389935手 | 29525万 | -0.06 | -0.81% |
| 2012-08-31 | 7.30 | 7.94 | 7.29 | 7.38 | 524839手 | 40318万 | 0.05 | 0.68% |
| 2012-07-31 | 7.81 | 7.93 | 7.14 | 7.33 | 512654手 | 38641万 | -0.41 | -5.30% |
| 2012-06-29 | 8.38 | 8.57 | 7.50 | 7.74 | 770858手 | 62064万 | -0.66 | -7.86% |
| 2012-05-31 | 8.72 | 9.15 | 7.75 | 8.40 | 816572手 | 69324万 | -0.17 | -1.98% |
| 2012-04-27 | 8.05 | 8.84 | 8.05 | 8.57 | 730749手 | 62423万 | 0.52 | 6.46% |
| 2012-03-30 | 8.94 | 10.02 | 7.95 | 8.05 | 1554491手 | 145239万 | -0.92 | -10.26% |
| 2012-02-29 | 8.20 | 9.57 | 8.12 | 8.97 | 1263879手 | 112775万 | 0.76 | 9.26% |
| 2012-01-31 | 7.92 | 8.62 | 7.07 | 8.21 | 688292手 | 55227万 | 0.37 | 4.72% |
| 2011-12-30 | 10.06 | 10.14 | 7.25 | 7.84 | 619797手 | 52361万 | -1.86 | -19.18% |
| 2011-11-30 | 10.86 | 11.35 | 9.54 | 9.70 | 1171815手 | 123314万 | -1.30 | -11.82% |
| 2011-10-31 | 10.84 | 11.85 | 9.30 | 11.00 | 1932603手 | 208958万 | 0.36 | 3.38% |
| 2011-09-30 | 11.80 | 14.10 | 10.39 | 10.64 | 4411023手 | 551721万 | -1.17 | -9.91% |
| 2011-08-31 | 11.56 | 12.25 | 10.04 | 11.81 | 2081813手 | 237340万 | 0.13 | 1.11% |
| 2011-07-29 | 9.56 | 12.79 | 9.56 | 11.68 | 2897601手 | 332026万 | 2.14 | 22.43% |
| 2011-06-30 | 9.50 | 10.88 | 9.14 | 9.54 | 1279397手 | 129502万 | 0.05 | 0.53% |
| 2011-05-31 | 10.36 | 10.64 | 9.10 | 9.49 | 612885手 | 61583万 | -0.99 | -9.45% |
| 2011-04-29 | 10.42 | 12.09 | 10.20 | 10.48 | 1570141手 | 176633万 | 0.06 | 0.58% |
| 2011-03-31 | 10.53 | 11.26 | 10.10 | 10.42 | 1345758手 | 143668万 | -0.11 | -1.04% |
2319.12 (1.00%)
19664.10 -1.06%
