| 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 | 8.20 | 11.34 | 6.68 | 9.43 | 26302250手 | 2307906万 | 1.45 | 18.17% |
| 2021-01-29 | 5.54 | 8.68 | 5.49 | 7.98 | 19405320手 | 1366195万 | 2.43 | 43.78% |
| 2020-12-31 | 6.34 | 6.47 | 5.31 | 5.55 | 3890097手 | 225437万 | -0.48 | -7.96% |
| 2020-11-30 | 5.56 | 6.80 | 5.45 | 6.03 | 9711898手 | 601016万 | 0.47 | 8.45% |
| 2020-10-30 | 5.62 | 6.14 | 5.45 | 5.56 | 3787106手 | 220231万 | 0.07 | 1.27% |
| 2020-09-30 | 5.85 | 6.05 | 5.18 | 5.49 | 4139482手 | 234925万 | -0.36 | -6.15% |
| 2020-08-31 | 5.86 | 6.95 | 5.61 | 5.85 | 9822492手 | 609481万 | 0.02 | 0.34% |
| 2020-07-31 | 4.54 | 6.08 | 4.50 | 5.83 | 13826364手 | 757043万 | 1.31 | 28.98% |
| 2020-06-30 | 4.41 | 4.67 | 4.36 | 4.52 | 3890866手 | 175274万 | 0.08 | 1.80% |
| 2020-05-29 | 4.56 | 4.70 | 4.12 | 4.44 | 4358313手 | 194198万 | -0.12 | -2.63% |
| 2020-04-30 | 4.13 | 4.86 | 4.08 | 4.56 | 6160194手 | 277848万 | 0.39 | 9.35% |
| 2020-03-31 | 4.54 | 4.78 | 3.78 | 4.17 | 5092200手 | 220677万 | -0.25 | -5.66% |
| 2020-02-28 | 3.83 | 5.20 | 3.45 | 4.42 | 8174718手 | 365235万 | 0.16 | 3.76% |
| 2020-01-23 | 4.39 | 4.74 | 4.22 | 4.26 | 3045321手 | 138792万 | -0.11 | -2.52% |
| 2019-12-31 | 4.18 | 4.57 | 4.14 | 4.37 | 3898149手 | 168347万 | 0.17 | 4.05% |
| 2019-11-29 | 3.82 | 4.35 | 3.76 | 4.20 | 3230331手 | 132428万 | 0.40 | 10.53% |
| 2019-10-31 | 4.01 | 4.07 | 3.80 | 3.80 | 1245232手 | 49126万 | -0.19 | -4.76% |
| 2019-09-30 | 3.91 | 4.37 | 3.91 | 3.99 | 4117722手 | 170844万 | 0.12 | 3.10% |
| 2019-08-30 | 4.01 | 4.05 | 3.53 | 3.87 | 2179666手 | 83390万 | -0.16 | -3.97% |
| 2019-07-31 | 4.18 | 4.48 | 3.94 | 4.03 | 2928851手 | 124214万 | -0.10 | -2.42% |
| 2019-06-28 | 4.25 | 4.65 | 3.94 | 4.13 | 3975422手 | 169612万 | -0.12 | -2.82% |
| 2019-05-31 | 4.35 | 4.48 | 3.95 | 4.25 | 3961846手 | 167635万 | -0.18 | -4.06% |
| 2019-04-30 | 4.67 | 5.54 | 4.29 | 4.43 | 7991358手 | 401534万 | -0.24 | -5.14% |
| 2019-03-29 | 4.09 | 5.10 | 3.97 | 4.67 | 9706054手 | 441426万 | 0.58 | 14.18% |
| 2019-02-28 | 3.38 | 4.18 | 3.36 | 4.09 | 4247395手 | 163628万 | 0.73 | 21.73% |
| 2019-01-31 | 3.22 | 3.77 | 3.17 | 3.36 | 2230418手 | 77794万 | 0.14 | 4.35% |
| 2018-12-28 | 3.40 | 3.62 | 3.19 | 3.22 | 1345384手 | 46102万 | -0.11 | -3.30% |
| 2018-11-30 | 3.32 | 3.69 | 3.28 | 3.33 | 2118455手 | 73334万 | 0.00 | 0.00% |
| 2018-10-31 | 3.52 | 3.94 | 3.10 | 3.33 | 3275849手 | 113532万 | -0.22 | -6.20% |
| 2018-09-28 | 3.70 | 3.76 | 3.47 | 3.55 | 1329890手 | 48032万 | -0.15 | -4.05% |
| 2018-08-31 | 3.85 | 4.11 | 3.57 | 3.70 | 2431795手 | 92855万 | -0.15 | -3.90% |
| 2018-07-31 | 3.70 | 3.96 | 3.36 | 3.85 | 2606238手 | 98439万 | 0.17 | 4.62% |
| 2018-06-29 | 3.96 | 4.27 | 3.26 | 3.68 | 3308797手 | 127813万 | -0.15 | -3.92% |
| 2018-05-31 | 4.66 | 4.77 | 3.77 | 3.83 | 2141735手 | 94439万 | -0.84 | -17.99% |
| 2018-04-27 | 5.18 | 5.23 | 4.60 | 4.67 | 1760639手 | 87390万 | -0.57 | -10.88% |
| 2018-03-30 | 5.40 | 5.62 | 4.98 | 5.24 | 2803920手 | 150872万 | -0.22 | -4.03% |
| 2018-02-28 | 5.81 | 5.89 | 5.01 | 5.46 | 2884341手 | 153135万 | -0.37 | -6.35% |
| 2018-01-31 | 5.97 | 6.29 | 5.81 | 5.83 | 3594109手 | 215982万 | -0.16 | -2.67% |
| 2017-12-29 | 5.83 | 6.66 | 5.74 | 5.99 | 3811539手 | 230473万 | 0.17 | 2.92% |
| 2017-11-30 | 6.20 | 6.23 | 5.66 | 5.82 | 2874184手 | 170403万 | -0.37 | -5.98% |
| 2017-10-31 | 6.10 | 6.56 | 6.06 | 6.19 | 3516305手 | 221054万 | 0.15 | 2.48% |
| 2017-09-29 | 6.38 | 6.84 | 6.01 | 6.04 | 9160922手 | 599292万 | -0.32 | -5.03% |
| 2017-08-31 | 7.04 | 7.07 | 6.15 | 6.36 | 11931254手 | 784368万 | -0.68 | -9.66% |
| 2017-07-31 | 6.10 | 7.11 | 5.96 | 7.04 | 16406954手 | 1073239万 | 0.96 | 15.79% |
| 2017-06-30 | 5.68 | 6.32 | 5.53 | 6.08 | 5914566手 | 345548万 | 0.41 | 7.23% |
| 2017-05-31 | 6.21 | 6.24 | 5.51 | 5.67 | 3119221手 | 185437万 | -0.50 | -8.10% |
| 2017-04-28 | 6.34 | 6.42 | 5.73 | 6.17 | 4346610手 | 264941万 | -0.14 | -2.22% |
| 2017-03-31 | 6.68 | 7.30 | 6.29 | 6.31 | 12423135手 | 836624万 | -0.36 | -5.40% |
| 2017-02-28 | 6.33 | 6.79 | 6.21 | 6.67 | 6323762手 | 410329万 | 0.34 | 5.37% |
| 2017-01-26 | 6.15 | 6.53 | 5.97 | 6.33 | 3277168手 | 206406万 | 0.20 | 3.26% |
| 2016-12-30 | 6.37 | 6.49 | 5.92 | 6.13 | 4472008手 | 279412万 | -0.22 | -3.46% |
| 2016-11-30 | 6.93 | 7.16 | 6.31 | 6.35 | 8812287手 | 596871万 | -0.33 | -4.94% |
| 2016-10-28 | 6.38 | 7.07 | 6.38 | 6.68 | 8053940手 | 535769万 | 0.31 | 4.87% |
| 2016-09-30 | 6.14 | 6.67 | 6.03 | 6.37 | 9017883手 | 571279万 | 0.22 | 3.58% |
| 2016-08-31 | 6.19 | 7.02 | 5.92 | 6.15 | 11258749手 | 725029万 | 0.00 | 0.00% |
| 2016-07-29 | 6.29 | 7.40 | 6.07 | 6.15 | 13349786手 | 902214万 | -0.10 | -1.60% |
| 2016-06-30 | 6.00 | 7.18 | 5.76 | 6.25 | 9187509手 | 588416万 | -0.10 | -1.57% |
| 2016-05-09 | 19.82 | 23.42 | 6.35 | 6.35 | 3878266手 | 420482万 | -13.40 | -67.85% |
| 2016-04-29 | 20.69 | 22.57 | 19.00 | 19.75 | 4331440手 | 892885万 | -0.79 | -3.85% |
| 2016-03-31 | 14.44 | 21.70 | 13.19 | 20.54 | 7929189手 | 1453050万 | 6.00 | 41.27% |
| 2016-02-29 | 12.52 | 16.67 | 11.81 | 14.54 | 3825592手 | 555390万 | 1.54 | 11.85% |
| 2016-01-29 | 15.17 | 15.85 | 11.38 | 13.00 | 5436684手 | 755041万 | -2.30 | -15.03% |
| 2015-12-31 | 12.38 | 18.39 | 11.88 | 15.30 | 5486773手 | 846169万 | 2.83 | 22.69% |
| 2015-11-30 | 13.00 | 15.16 | 11.71 | 12.47 | 4334293手 | 598342万 | -0.85 | -6.38% |
| 2015-10-30 | 10.30 | 13.95 | 10.28 | 13.32 | 4342434手 | 533474万 | 3.05 | 29.70% |
| 2015-09-30 | 10.01 | 11.15 | 8.52 | 10.27 | 3165553手 | 316001万 | -0.04 | -0.39% |
| 2015-08-31 | 14.91 | 19.50 | 9.36 | 10.31 | 4874504手 | 764983万 | -4.74 | -31.50% |
| 2015-07-03 | 19.00 | 21.00 | 15.05 | 15.05 | 360121手 | 63699万 | -4.07 | -21.29% |
| 2015-06-30 | 23.20 | 32.30 | 16.97 | 19.12 | 2699350手 | 714124万 | -4.08 | -17.59% |
| 2015-05-29 | 20.20 | 24.37 | 19.05 | 23.20 | 1905721手 | 418449万 | 2.11 | 9.91% |
| 2015-04-30 | 17.29 | 22.92 | 17.04 | 21.29 | 1310005手 | 252533万 | 3.98 | 22.99% |
| 2015-03-31 | 13.07 | 18.17 | 12.90 | 17.31 | 2337271手 | 366610万 | 3.89 | 30.09% |
| 2015-02-27 | 12.16 | 13.20 | 11.35 | 12.93 | 468870手 | 58722万 | 0.39 | 3.12% |
| 2015-01-29 | 11.56 | 13.01 | 11.11 | 12.49 | 780707手 | 94657万 | 0.84 | 7.21% |
| 2014-12-31 | 13.27 | 14.26 | 11.47 | 11.65 | 1748848手 | 225105万 | -1.62 | -12.21% |
| 2014-11-28 | 11.39 | 13.40 | 11.22 | 13.27 | 875431手 | 105666万 | 0.01 | 0.09% |
| 2014-10-30 | 11.06 | 12.06 | 10.65 | 11.32 | 1016892手 | 116231万 | -0.19 | -1.72% |
| 2014-09-30 | 9.61 | 11.27 | 9.58 | 11.04 | 1038101手 | 107572万 | 0.88 | 8.66% |
| 2014-08-22 | 8.80 | 11.65 | 8.77 | 10.16 | 3229481手 | 326600万 | 1.24 | 13.90% |
| 2014-07-31 | 8.25 | 9.27 | 7.92 | 8.92 | 1274984手 | 109372万 | 0.66 | 7.99% |
| 2014-06-30 | 7.33 | 8.37 | 7.29 | 8.26 | 630316手 | 49279万 | 0.46 | 6.23% |
| 2014-05-30 | 7.44 | 7.55 | 7.01 | 7.38 | 331591手 | 24267万 | -0.06 | -0.81% |
| 2014-04-30 | 7.17 | 8.20 | 7.12 | 7.44 | 563754手 | 42585万 | 0.27 | 3.77% |
| 2014-03-31 | 7.71 | 8.13 | 7.01 | 7.17 | 783999手 | 60385万 | -0.59 | -7.60% |
| 2014-02-28 | 7.21 | 8.20 | 7.21 | 7.76 | 828258手 | 65038万 | 0.48 | 6.59% |
| 2014-01-30 | 7.55 | 7.63 | 7.10 | 7.28 | 517266手 | 38173万 | -0.17 | -2.28% |
| 2013-12-31 | 8.26 | 8.26 | 7.24 | 7.45 | 626908手 | 48626万 | -0.93 | -11.10% |
| 2013-11-29 | 8.41 | 8.74 | 7.76 | 8.38 | 684921手 | 57356万 | -0.02 | -0.24% |
| 2013-10-31 | 9.13 | 9.88 | 8.05 | 8.40 | 1009268手 | 93722万 | -0.72 | -7.89% |
| 2013-09-30 | 8.51 | 10.17 | 8.45 | 9.12 | 1324394手 | 125980万 | 0.61 | 7.17% |
| 2013-08-30 | 9.00 | 9.81 | 8.48 | 8.51 | 1194122手 | 108200万 | -0.51 | -5.65% |
| 2013-07-31 | 8.22 | 9.39 | 7.18 | 9.02 | 1095292手 | 93344万 | 0.80 | 9.73% |
| 2013-06-28 | 11.38 | 11.89 | 8.01 | 8.22 | 663627手 | 67171万 | -3.27 | -28.46% |
| 2013-05-31 | 10.00 | 11.87 | 9.85 | 11.49 | 1140919手 | 127226万 | 1.45 | 14.44% |
| 2013-04-26 | 12.11 | 12.95 | 9.98 | 10.04 | 1101912手 | 126755万 | -1.97 | -16.40% |
| 2013-03-29 | 11.21 | 12.90 | 10.28 | 12.01 | 2050052手 | 239789万 | 0.63 | 5.54% |
| 2013-02-28 | 11.10 | 11.83 | 10.15 | 11.38 | 927961手 | 101354万 | 0.17 | 1.52% |
| 2013-01-31 | 11.20 | 13.43 | 10.71 | 11.21 | 3456663手 | 415105万 | 0.13 | 1.17% |
| 2012-12-31 | 6.99 | 11.08 | 6.57 | 11.08 | 793633手 | 70553万 | 3.82 | 52.62% |
| 2012-11-30 | 8.04 | 9.16 | 6.88 | 7.26 | 1173699手 | 96967万 | -0.62 | -7.87% |
| 2012-10-31 | 7.73 | 9.90 | 7.30 | 7.88 | 1074572手 | 93360万 | -0.26 | -3.19% |
| 2011-12-30 | 10.71 | 10.71 | 6.43 | 8.14 | 1534895手 | 118747万 | -3.13 | -27.77% |
| 2011-10-10 | 11.45 | 11.78 | 11.08 | 11.27 | 110534手 | 12677万 | -0.10 | -0.88% |
| 2011-09-30 | 10.88 | 15.17 | 9.90 | 11.37 | 2844661手 | 356598万 | 0.65 | 6.06% |
| 2011-08-31 | 9.23 | 11.04 | 8.59 | 10.72 | 1043524手 | 104833万 | 1.00 | 10.29% |
| 2011-07-27 | 9.28 | 10.72 | 9.20 | 9.72 | 1238337手 | 122620万 | 0.25 | 2.64% |
| 2011-06-30 | 8.09 | 9.82 | 7.99 | 9.47 | 947499手 | 84790万 | 1.72 | 22.19% |
| 2011-05-31 | 8.77 | 9.75 | 7.37 | 7.75 | 788406手 | 69920万 | -1.11 | -12.53% |
| 2011-04-29 | 9.07 | 11.52 | 8.37 | 8.86 | 1117152手 | 114634万 | -0.23 | -2.53% |
| 2011-03-31 | 8.23 | 9.69 | 8.05 | 9.09 | 923390手 | 81320万 | 0.86 | 10.45% |
| 2011-02-28 | 7.25 | 8.37 | 7.21 | 8.23 | 410040手 | 32233万 | 0.94 | 12.89% |
2319.12 (1.00%)
19664.10 -1.06%
