| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-10-21 | 3.67 | 3.84 | 3.58 | 3.61 | 813644手 | 30116万 | 0.03 | 0.84% |
| 2020-09-30 | 3.68 | 4.00 | 3.51 | 3.58 | 1820927手 | 68164万 | -0.13 | -3.50% |
| 2020-08-31 | 3.59 | 3.84 | 3.41 | 3.71 | 1414947手 | 51298万 | 0.12 | 3.34% |
| 2020-07-31 | 3.46 | 3.99 | 3.37 | 3.59 | 2650901手 | 96381万 | 0.09 | 2.57% |
| 2020-06-30 | 3.04 | 3.52 | 3.02 | 3.50 | 1513979手 | 49079万 | 0.51 | 17.06% |
| 2020-05-29 | 3.02 | 3.17 | 2.87 | 2.99 | 1422730手 | 43033万 | -0.19 | -5.97% |
| 2020-04-30 | 3.47 | 3.88 | 3.18 | 3.18 | 2737709手 | 97848万 | -0.29 | -8.36% |
| 2020-03-31 | 3.81 | 4.62 | 3.44 | 3.47 | 3988133手 | 161901万 | -0.34 | -8.92% |
| 2020-02-28 | 3.52 | 4.52 | 3.14 | 3.81 | 4521030手 | 178816万 | -0.07 | -1.80% |
| 2020-01-23 | 4.34 | 4.66 | 3.68 | 3.88 | 1930886手 | 83104万 | -0.40 | -9.35% |
| 2019-12-31 | 4.07 | 4.75 | 4.00 | 4.28 | 2266246手 | 98948万 | 0.21 | 5.16% |
| 2019-11-29 | 4.20 | 4.60 | 4.00 | 4.07 | 1144202手 | 48135万 | -0.13 | -3.10% |
| 2019-10-31 | 4.74 | 4.99 | 4.18 | 4.20 | 1184398手 | 54177万 | -0.55 | -11.58% |
| 2019-09-30 | 4.78 | 6.28 | 4.59 | 4.75 | 4423869手 | 234369万 | 0.09 | 1.93% |
| 2019-08-30 | 4.32 | 5.45 | 3.84 | 4.66 | 3641779手 | 176096万 | 0.29 | 6.64% |
| 2019-07-31 | 4.96 | 5.17 | 4.14 | 4.37 | 2085628手 | 95337万 | -0.53 | -10.82% |
| 2019-06-28 | 5.23 | 5.25 | 4.33 | 4.90 | 1872975手 | 91455万 | -0.30 | -5.77% |
| 2019-05-31 | 5.23 | 5.71 | 4.73 | 5.20 | 3417485手 | 181707万 | -0.23 | -4.24% |
| 2019-04-30 | 7.15 | 7.15 | 5.34 | 5.43 | 3669142手 | 232649万 | -1.07 | -16.46% |
| 2019-03-22 | 5.32 | 8.60 | 5.05 | 6.50 | 6887670手 | 476468万 | 1.26 | 24.05% |
| 2019-02-28 | 4.05 | 5.52 | 3.99 | 5.24 | 1825692手 | 91959万 | 1.24 | 31.00% |
| 2019-01-31 | 4.60 | 5.48 | 3.83 | 4.00 | 1867520手 | 88573万 | -0.60 | -13.04% |
| 2018-12-28 | 4.99 | 5.29 | 4.59 | 4.60 | 979483手 | 48947万 | -0.28 | -5.74% |
| 2018-11-30 | 4.62 | 5.29 | 4.57 | 4.88 | 1422773手 | 71026万 | 0.26 | 5.63% |
| 2018-10-31 | 5.86 | 5.94 | 4.34 | 4.62 | 1161153手 | 57025万 | -1.38 | -23.00% |
| 2018-09-28 | 5.85 | 6.02 | 5.24 | 6.00 | 1346594手 | 78296万 | 0.28 | 4.89% |
| 2018-08-31 | 5.84 | 6.27 | 5.31 | 5.72 | 2086221手 | 118992万 | -0.77 | -11.86% |
| 2018-06-06 | 7.01 | 7.06 | 6.34 | 6.49 | 557965手 | 36850万 | -0.68 | -9.48% |
| 2018-05-31 | 8.50 | 9.07 | 7.00 | 7.17 | 2522799手 | 200677万 | -1.42 | -16.53% |
| 2018-02-02 | 8.64 | 8.69 | 7.98 | 8.59 | 183925手 | 15274万 | -0.08 | -0.92% |
| 2018-01-31 | 8.97 | 9.26 | 8.58 | 8.67 | 1316705手 | 117049万 | -0.28 | -3.13% |
| 2017-12-29 | 9.25 | 9.46 | 8.73 | 8.95 | 1309166手 | 118758万 | -0.27 | -2.93% |
| 2017-11-30 | 10.07 | 10.65 | 9.22 | 9.22 | 2574728手 | 258859万 | -0.85 | -8.44% |
| 2017-10-31 | 10.25 | 10.56 | 9.75 | 10.07 | 1708859手 | 174174万 | -0.10 | -0.98% |
| 2017-09-29 | 10.20 | 10.83 | 9.86 | 10.17 | 4131636手 | 425919万 | 0.01 | 0.10% |
| 2017-08-31 | 8.95 | 10.35 | 8.68 | 10.16 | 4992554手 | 470877万 | 1.24 | 13.90% |
| 2017-07-31 | 8.60 | 9.15 | 8.50 | 8.92 | 2281671手 | 202230万 | 0.32 | 3.72% |
| 2017-06-30 | 8.70 | 9.37 | 8.35 | 8.60 | 2975382手 | 263909万 | -0.13 | -1.49% |
| 2017-05-31 | 8.61 | 9.10 | 8.34 | 8.73 | 1169956手 | 102364万 | 0.11 | 1.28% |
| 2017-04-28 | 9.26 | 9.26 | 8.30 | 8.62 | 868321手 | 75948万 | -0.83 | -8.78% |
| 2017-03-27 | 9.19 | 9.56 | 8.98 | 9.45 | 1533485手 | 141413万 | 0.24 | 2.61% |
| 2017-02-28 | 8.80 | 9.30 | 8.80 | 9.21 | 1111533手 | 100482万 | 0.41 | 4.66% |
| 2017-01-26 | 8.84 | 9.33 | 8.08 | 8.80 | 839371手 | 75268万 | -0.02 | -0.23% |
| 2016-12-30 | 9.50 | 9.51 | 8.61 | 8.82 | 1350872手 | 121696万 | -0.63 | -6.67% |
| 2016-11-30 | 9.62 | 9.80 | 9.40 | 9.45 | 1974092手 | 189615万 | -0.29 | -2.98% |
| 2016-10-28 | 9.56 | 9.98 | 9.35 | 9.74 | 1864149手 | 180273万 | 0.24 | 2.53% |
| 2016-09-30 | 10.30 | 10.50 | 9.37 | 9.50 | 1990131手 | 200022万 | -0.80 | -7.77% |
| 2016-08-31 | 10.22 | 10.61 | 10.00 | 10.30 | 2610593手 | 268208万 | -0.04 | -0.39% |
| 2016-07-29 | 11.71 | 12.14 | 10.13 | 10.34 | 5817058手 | 661441万 | -1.41 | -12.00% |
| 2016-06-30 | 24.46 | 27.46 | 10.00 | 11.75 | 8214169手 | 1127531万 | -12.75 | -52.04% |
| 2016-05-31 | 25.90 | 27.05 | 22.57 | 24.50 | 1589894手 | 388934万 | -1.46 | -5.62% |
| 2016-04-29 | 25.61 | 28.97 | 24.80 | 25.96 | 2648995手 | 712531万 | 0.01 | 0.04% |
| 2016-03-31 | 20.48 | 26.88 | 19.92 | 25.95 | 2896440手 | 692519万 | 5.70 | 28.15% |
| 2016-02-29 | 21.50 | 25.33 | 19.98 | 20.25 | 1875949手 | 434759万 | -1.83 | -8.29% |
| 2016-01-29 | 29.30 | 29.45 | 20.80 | 22.08 | 3005559手 | 742381万 | -7.52 | -25.41% |
| 2015-12-31 | 27.98 | 31.00 | 26.21 | 29.60 | 2475327手 | 714120万 | 1.90 | 6.86% |
| 2015-11-30 | 25.80 | 32.88 | 25.11 | 27.70 | 4680047手 | 1346493万 | 0.69 | 2.56% |
| 2015-10-30 | 17.96 | 28.93 | 17.96 | 27.01 | 1593564手 | 443735万 | 10.68 | 65.40% |
| 2015-09-01 | 18.18 | 18.25 | 16.33 | 16.33 | 114767手 | 19365万 | -1.81 | -9.98% |
| 2015-08-31 | 26.00 | 29.40 | 15.91 | 18.14 | 3023002手 | 729655万 | -8.21 | -31.16% |
| 2015-07-31 | 30.90 | 32.99 | 24.54 | 26.35 | 3764210手 | 1090200万 | -3.68 | -12.25% |
| 2015-06-30 | 42.15 | 44.25 | 26.81 | 30.03 | 4179500手 | 1580438万 | -8.29 | -21.63% |
| 2015-05-29 | 27.00 | 38.32 | 26.15 | 38.32 | 177742手 | 54286万 | 8.69 | 33.23% |
| 2015-04-30 | 27.01 | 32.99 | 25.15 | 26.15 | 2725257手 | 788394万 | -1.26 | -4.60% |
| 2015-03-31 | 17.41 | 28.98 | 17.41 | 27.41 | 2635146手 | 586154万 | 9.98 | 58.64% |
| 2015-02-27 | 15.10 | 17.10 | 14.53 | 17.02 | 788315手 | 125344万 | 0.72 | 4.64% |
| 2015-01-29 | 12.20 | 16.30 | 12.11 | 15.52 | 1098156手 | 159110万 | 3.37 | 27.74% |
| 2014-12-31 | 15.46 | 15.50 | 12.08 | 12.15 | 883209手 | 123037万 | -3.38 | -21.76% |
| 2014-11-28 | 13.98 | 15.88 | 13.25 | 15.53 | 536309手 | 77299万 | -0.57 | -4.10% |
| 2014-10-30 | 13.00 | 14.36 | 12.79 | 13.90 | 430865手 | 57927万 | -0.35 | -2.53% |
| 2014-09-30 | 12.52 | 13.99 | 12.46 | 13.82 | 802991手 | 105950万 | 1.54 | 12.54% |
| 2014-08-22 | 11.07 | 13.35 | 10.70 | 12.28 | 2256281手 | 270648万 | 2.16 | 21.34% |
| 2014-07-24 | 9.43 | 10.76 | 9.33 | 10.12 | 853484手 | 86926万 | 0.62 | 6.53% |
| 2014-06-30 | 9.16 | 9.50 | 8.50 | 9.50 | 467433手 | 42665万 | -0.16 | -1.76% |
| 2014-05-30 | 8.71 | 9.45 | 8.26 | 9.10 | 434446手 | 38526万 | 0.38 | 4.36% |
| 2014-04-30 | 8.72 | 10.10 | 8.21 | 8.72 | 1014121手 | 94693万 | 0.05 | 0.58% |
| 2014-03-31 | 10.23 | 11.31 | 8.60 | 8.67 | 2394133手 | 241618万 | -1.59 | -15.50% |
| 2014-02-28 | 9.14 | 11.16 | 9.09 | 10.26 | 2593456手 | 260149万 | 0.99 | 10.68% |
| 2014-01-30 | 7.54 | 9.81 | 7.48 | 9.27 | 2539473手 | 218048万 | 1.77 | 23.60% |
| 2013-12-31 | 7.51 | 7.93 | 7.08 | 7.50 | 848494手 | 63879万 | -0.22 | -2.85% |
| 2013-11-29 | 7.34 | 7.75 | 6.91 | 7.72 | 577847手 | 42569万 | 0.33 | 4.46% |
| 2013-10-31 | 8.47 | 8.91 | 7.20 | 7.39 | 994947手 | 81848万 | -1.01 | -12.02% |
| 2013-09-30 | 7.63 | 8.80 | 7.55 | 8.40 | 1550036手 | 128017万 | 0.77 | 10.09% |
| 2013-08-30 | 7.47 | 8.40 | 7.28 | 7.63 | 1994776手 | 156795万 | 0.11 | 1.46% |
| 2013-07-31 | 6.68 | 8.01 | 6.60 | 7.52 | 1095631手 | 80479万 | 0.76 | 11.24% |
| 2013-06-28 | 7.85 | 7.85 | 6.20 | 6.76 | 481768手 | 34685万 | -1.08 | -13.78% |
| 2013-05-31 | 6.49 | 8.34 | 6.45 | 7.84 | 957715手 | 71959万 | 1.34 | 20.61% |
| 2013-04-26 | 7.50 | 7.53 | 6.49 | 6.50 | 372189手 | 26232万 | -0.95 | -12.75% |
| 2013-03-29 | 7.82 | 8.07 | 7.40 | 7.45 | 910540手 | 70519万 | -0.36 | -4.61% |
| 2013-02-28 | 7.43 | 8.35 | 7.36 | 7.81 | 814076手 | 63188万 | 0.34 | 4.55% |
| 2013-01-31 | 7.24 | 7.87 | 7.01 | 7.47 | 1169012手 | 87109万 | 0.28 | 3.89% |
| 2012-12-31 | 6.60 | 7.35 | 6.15 | 7.19 | 539904手 | 37327万 | 0.57 | 8.61% |
| 2012-11-30 | 8.24 | 8.29 | 6.50 | 6.62 | 486341手 | 37408万 | -1.66 | -20.05% |
| 2012-10-31 | 7.80 | 8.36 | 7.57 | 8.28 | 485231手 | 38871万 | 0.52 | 6.70% |
| 2012-09-28 | 7.61 | 8.62 | 7.41 | 7.76 | 459471手 | 37170万 | 0.07 | 0.91% |
| 2012-08-31 | 7.72 | 8.30 | 7.53 | 7.69 | 372305手 | 29699万 | -0.03 | -0.39% |
| 2012-07-31 | 8.90 | 9.01 | 7.70 | 7.72 | 203538手 | 17085万 | -1.14 | -12.87% |
| 2012-06-29 | 9.47 | 9.49 | 8.54 | 8.86 | 415271手 | 37480万 | -0.63 | -6.64% |
| 2012-05-31 | 9.39 | 10.44 | 9.00 | 9.49 | 667153手 | 64841万 | 0.18 | 1.93% |
| 2012-04-27 | 9.21 | 10.49 | 9.08 | 9.31 | 585662手 | 56819万 | 0.12 | 1.31% |
| 2012-03-30 | 9.70 | 11.58 | 9.00 | 9.19 | 1316612手 | 139055万 | -0.52 | -5.36% |
| 2012-02-29 | 8.90 | 10.32 | 8.68 | 9.71 | 797451手 | 77227万 | 0.64 | 7.06% |
| 2012-01-31 | 9.06 | 9.47 | 8.00 | 9.07 | 356777手 | 31605万 | 0.15 | 1.68% |
| 2011-12-30 | 11.22 | 11.45 | 8.47 | 8.92 | 692131手 | 68092万 | -1.91 | -17.64% |
| 2011-11-30 | 11.28 | 13.47 | 10.71 | 10.83 | 1008015手 | 123783万 | -0.54 | -4.75% |
| 2011-10-31 | 11.19 | 12.06 | 10.22 | 11.37 | 377019手 | 42497万 | 0.18 | 1.61% |
| 2011-09-30 | 15.22 | 15.24 | 10.99 | 11.19 | 558160手 | 72626万 | -3.84 | -25.55% |
| 2011-08-31 | 13.93 | 15.59 | 11.49 | 15.03 | 1730297手 | 243746万 | 1.12 | 8.05% |
| 2011-07-29 | 15.59 | 16.87 | 13.78 | 13.91 | 705758手 | 109496万 | -1.52 | -9.85% |
| 2011-06-30 | 15.15 | 15.77 | 14.25 | 15.43 | 407693手 | 61953万 | 0.10 | 0.65% |
| 2011-05-31 | 25.08 | 26.63 | 14.50 | 15.33 | 342520手 | 64157万 | -9.63 | -38.58% |
| 2011-04-28 | 27.63 | 28.61 | 24.91 | 24.96 | 330897手 | 87771万 | -2.67 | -9.66% |
| 2011-03-31 | 27.60 | 30.68 | 26.88 | 27.63 | 800835手 | 229544万 | 0.03 | 0.11% |
| 2011-02-28 | 24.80 | 28.52 | 23.71 | 27.60 | 474429手 | 125981万 | 2.60 | 10.40% |
| 2011-01-31 | 30.39 | 30.89 | 22.76 | 25.00 | 536432手 | 139473万 | -5.45 | -17.90% |
| 2010-12-31 | 30.55 | 35.70 | 27.36 | 30.45 | 856007手 | 270248万 | -0.84 | -2.69% |
| 2010-11-29 | 26.40 | 33.17 | 26.09 | 31.29 | 1443800手 | 427656万 | 4.83 | 18.25% |
| 2010-10-29 | 24.29 | 26.82 | 22.28 | 26.46 | 813124手 | 203216万 | 2.37 | 9.84% |
2319.12 (1.00%)
19664.10 -1.06%
