| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-04-12 | 11.22 | 11.87 | 11.16 | 11.50 | 160797手 | 18555万 | 0.32 | 2.86% |
| 2021-03-31 | 12.09 | 12.32 | 11.00 | 11.18 | 635037手 | 74370万 | -0.72 | -6.05% |
| 2021-02-26 | 10.70 | 12.85 | 10.02 | 11.90 | 690297手 | 80082万 | 1.20 | 11.21% |
| 2021-01-29 | 12.18 | 13.55 | 10.15 | 10.70 | 940695手 | 108352万 | -1.47 | -12.08% |
| 2020-12-31 | 14.09 | 14.36 | 11.71 | 12.17 | 548443手 | 72273万 | -1.97 | -13.93% |
| 2020-11-30 | 13.88 | 15.18 | 13.76 | 14.14 | 878299手 | 126609万 | 0.24 | 1.73% |
| 2020-10-30 | 14.62 | 15.29 | 13.70 | 13.90 | 674322手 | 98523万 | -0.51 | -3.54% |
| 2020-09-30 | 15.15 | 15.75 | 13.52 | 14.41 | 1122712手 | 164296万 | -0.79 | -5.20% |
| 2020-08-31 | 14.67 | 18.30 | 14.31 | 15.20 | 2748228手 | 452930万 | 0.53 | 3.61% |
| 2020-07-31 | 13.37 | 16.28 | 13.34 | 14.67 | 2497935手 | 374800万 | 1.25 | 9.31% |
| 2020-06-30 | 13.36 | 14.64 | 13.10 | 13.42 | 914581手 | 125501万 | 0.12 | 0.90% |
| 2020-05-29 | 13.54 | 14.87 | 13.15 | 13.30 | 896299手 | 126082万 | -0.58 | -4.18% |
| 2020-04-30 | 13.62 | 16.56 | 12.70 | 13.88 | 1728997手 | 260637万 | 0.16 | 1.17% |
| 2020-03-31 | 16.85 | 18.98 | 13.60 | 13.72 | 2101523手 | 348518万 | -2.88 | -17.35% |
| 2020-02-28 | 17.06 | 19.49 | 15.35 | 16.60 | 2828702手 | 510525万 | -2.35 | -12.40% |
| 2020-01-23 | 21.35 | 22.45 | 18.72 | 18.95 | 1680455手 | 352883万 | -2.17 | -10.28% |
| 2019-12-31 | 22.32 | 25.53 | 20.59 | 21.12 | 4908934手 | 1140818万 | -1.22 | -5.46% |
| 2019-11-29 | 23.00 | 28.79 | 18.60 | 22.34 | 8567629手 | 2010178万 | 0.80 | 3.71% |
| 2019-10-31 | 22.40 | 25.58 | 19.10 | 21.54 | 4138639手 | 931338万 | -0.41 | -1.87% |
| 2019-09-30 | 25.00 | 32.55 | 21.70 | 21.95 | 9267179手 | 2430421万 | -2.83 | -11.42% |
| 2019-08-30 | 14.80 | 29.92 | 13.01 | 24.78 | 11162518手 | 2338591万 | 10.86 | 78.02% |
| 2019-07-31 | 6.88 | 13.92 | 6.42 | 13.92 | 2298381手 | 244613万 | 7.15 | 105.61% |
| 2019-06-28 | 6.90 | 7.05 | 6.21 | 6.77 | 299781手 | 19953万 | -0.12 | -1.74% |
| 2019-05-31 | 7.00 | 7.40 | 6.40 | 6.89 | 352276手 | 24258万 | -0.32 | -4.44% |
| 2019-04-30 | 7.94 | 8.60 | 7.00 | 7.21 | 890528手 | 72341万 | -0.67 | -8.50% |
| 2019-03-29 | 7.37 | 8.65 | 7.37 | 7.88 | 1271051手 | 100289万 | 0.53 | 7.21% |
| 2019-02-28 | 6.13 | 8.03 | 5.83 | 7.35 | 962710手 | 69839万 | 1.43 | 24.16% |
| 2019-01-31 | 6.34 | 6.95 | 5.88 | 5.92 | 245769手 | 15857万 | -0.41 | -6.48% |
| 2018-12-28 | 7.08 | 7.15 | 6.25 | 6.33 | 234258手 | 15696万 | -0.59 | -8.53% |
| 2018-11-30 | 6.40 | 7.40 | 6.29 | 6.92 | 765420手 | 52088万 | 0.42 | 6.46% |
| 2018-10-31 | 6.71 | 7.04 | 5.00 | 6.50 | 415974手 | 25739万 | -0.24 | -3.56% |
| 2018-09-28 | 6.30 | 6.97 | 6.20 | 6.74 | 192523手 | 12620万 | 0.40 | 6.31% |
| 2018-08-31 | 7.00 | 7.61 | 6.18 | 6.34 | 434774手 | 30056万 | -0.64 | -9.17% |
| 2018-07-31 | 6.67 | 7.76 | 6.01 | 6.98 | 550046手 | 37858万 | 0.27 | 4.02% |
| 2018-06-29 | 8.48 | 8.51 | 6.11 | 6.71 | 380616手 | 28066万 | -1.77 | -20.87% |
| 2018-05-31 | 9.68 | 9.70 | 8.18 | 8.48 | 244059手 | 22371万 | -1.11 | -11.57% |
| 2018-04-27 | 9.75 | 10.47 | 9.37 | 9.59 | 307273手 | 30171万 | -0.11 | -1.13% |
| 2018-03-30 | 9.42 | 10.60 | 9.11 | 9.70 | 619751手 | 61417万 | 0.29 | 3.08% |
| 2018-02-28 | 9.99 | 10.30 | 8.85 | 9.41 | 271054手 | 25721万 | -0.55 | -5.52% |
| 2018-01-31 | 10.86 | 11.48 | 9.88 | 9.96 | 844820手 | 89864万 | -1.03 | -9.37% |
| 2017-12-29 | 10.30 | 11.21 | 9.50 | 10.99 | 1336222手 | 142395万 | 0.86 | 8.49% |
| 2017-11-27 | 9.79 | 10.69 | 9.01 | 10.13 | 560429手 | 55847万 | 0.34 | 3.47% |
| 2017-10-31 | 11.05 | 11.16 | 9.56 | 9.79 | 429086手 | 44606万 | -1.09 | -10.02% |
| 2017-09-29 | 11.36 | 12.29 | 10.61 | 10.88 | 1585089手 | 183082万 | -0.62 | -5.39% |
| 2017-08-31 | 9.95 | 12.12 | 9.80 | 11.50 | 1650788手 | 176340万 | 1.48 | 14.77% |
| 2017-07-31 | 9.40 | 10.28 | 8.11 | 10.02 | 665591手 | 61736万 | 0.59 | 6.26% |
| 2017-06-30 | 11.84 | 12.58 | 9.32 | 9.43 | 568945手 | 57496万 | -2.57 | -21.42% |
| 2017-05-31 | 14.37 | 15.33 | 11.56 | 12.00 | 460248手 | 61272万 | -2.22 | -15.61% |
| 2017-04-28 | 18.36 | 18.71 | 13.47 | 14.22 | 512117手 | 83166万 | -4.09 | -22.34% |
| 2017-03-31 | 17.04 | 20.00 | 16.31 | 18.31 | 1292027手 | 238989万 | 1.28 | 7.52% |
| 2017-02-28 | 18.52 | 18.52 | 16.00 | 17.03 | 512335手 | 88834万 | -1.38 | -7.50% |
| 2017-01-26 | 21.43 | 21.46 | 16.20 | 18.41 | 639296手 | 120720万 | -2.99 | -13.97% |
| 2016-12-30 | 22.04 | 22.98 | 19.01 | 21.40 | 1209518手 | 259757万 | -0.35 | -1.61% |
| 2016-11-30 | 18.12 | 24.70 | 17.45 | 21.75 | 2792605手 | 600693万 | 3.77 | 20.97% |
| 2016-10-28 | 16.60 | 18.78 | 16.28 | 17.98 | 1284197手 | 227478万 | 1.45 | 8.77% |
| 2016-09-30 | 15.39 | 16.83 | 14.30 | 16.53 | 1451289手 | 227330万 | 1.14 | 7.41% |
| 2016-08-31 | 13.24 | 16.59 | 12.83 | 15.39 | 1495318手 | 221336万 | 2.17 | 16.41% |
| 2016-07-29 | 14.25 | 15.71 | 12.90 | 13.22 | 1510819手 | 220401万 | -1.01 | -7.10% |
| 2016-06-30 | 12.23 | 14.70 | 11.48 | 14.23 | 2075460手 | 274266万 | 2.02 | 16.54% |
| 2016-05-31 | 14.41 | 16.99 | 11.31 | 12.21 | 1810115手 | 240316万 | -3.80 | -23.73% |
| 2015-11-16 | 13.05 | 16.02 | 12.50 | 16.01 | 840447手 | 120751万 | 2.56 | 19.03% |
| 2015-10-30 | 10.43 | 14.45 | 10.43 | 13.45 | 1631285手 | 204108万 | 3.07 | 29.58% |
| 2015-09-30 | 10.43 | 11.36 | 9.00 | 10.38 | 1560102手 | 158554万 | -0.13 | -1.24% |
| 2015-08-31 | 15.01 | 17.09 | 9.11 | 10.51 | 1546528手 | 217735万 | -5.04 | -32.41% |
| 2015-07-31 | 19.74 | 21.78 | 15.48 | 15.55 | 1159742手 | 218823万 | -4.65 | -23.02% |
| 2015-06-30 | 20.59 | 30.55 | 19.68 | 20.20 | 1890320手 | 468229万 | -0.68 | -3.26% |
| 2015-05-29 | 15.40 | 23.50 | 14.10 | 20.88 | 1048341手 | 190903万 | 5.03 | 32.54% |
| 2015-04-30 | 12.96 | 16.29 | 12.96 | 15.46 | 1284801手 | 187064万 | 2.51 | 19.38% |
| 2015-03-31 | 9.85 | 14.51 | 9.85 | 12.95 | 1413586手 | 177780万 | 3.49 | 35.91% |
| 2015-02-27 | 9.40 | 9.95 | 8.91 | 9.72 | 223804手 | 20853万 | -0.14 | -1.44% |
| 2015-01-29 | 8.10 | 9.87 | 7.95 | 9.72 | 466542手 | 42163万 | 1.65 | 20.45% |
| 2014-12-31 | 10.02 | 10.43 | 7.57 | 8.07 | 594530手 | 53439万 | -2.03 | -20.10% |
| 2014-11-28 | 10.75 | 11.83 | 10.00 | 10.10 | 395323手 | 42370万 | 0.40 | 3.77% |
| 2014-10-30 | 13.55 | 14.43 | 9.10 | 10.60 | 285104手 | 30351万 | 1.59 | 12.72% |
| 2014-09-30 | 10.43 | 12.68 | 10.43 | 12.50 | 224074手 | 26318万 | 2.02 | 19.27% |
| 2014-08-22 | 8.95 | 10.65 | 8.79 | 10.48 | 542724手 | 52958万 | 1.52 | 16.96% |
| 2014-07-31 | 8.55 | 9.05 | 8.36 | 8.96 | 215604手 | 18829万 | 0.41 | 4.79% |
| 2014-06-30 | 8.13 | 8.56 | 7.73 | 8.55 | 164708手 | 13502万 | 0.17 | 2.09% |
| 2014-05-30 | 7.78 | 8.31 | 7.63 | 8.15 | 182459手 | 14632万 | 0.32 | 4.09% |
| 2014-04-30 | 7.95 | 9.80 | 7.53 | 7.83 | 848231手 | 75098万 | -0.04 | -0.51% |
| 2014-03-31 | 8.13 | 8.75 | 7.50 | 7.87 | 544791手 | 44766万 | -0.33 | -4.02% |
| 2014-02-28 | 7.54 | 8.40 | 7.42 | 8.20 | 559631手 | 44398万 | 0.62 | 8.18% |
| 2014-01-30 | 7.11 | 8.04 | 6.70 | 7.58 | 456349手 | 33732万 | 0.47 | 6.61% |
| 2013-12-31 | 7.70 | 7.73 | 6.60 | 7.11 | 386947手 | 27590万 | -0.94 | -11.68% |
| 2013-11-29 | 6.80 | 8.88 | 6.64 | 8.05 | 1905784手 | 153570万 | 1.24 | 18.21% |
| 2013-10-31 | 6.17 | 7.80 | 6.11 | 6.81 | 739082手 | 51961万 | 0.64 | 10.37% |
| 2013-09-30 | 6.56 | 6.60 | 6.11 | 6.17 | 162297手 | 10244万 | 0.17 | 2.83% |
| 2013-08-02 | 5.81 | 6.06 | 5.79 | 6.00 | 19992手 | 1193万 | 0.18 | 3.09% |
| 2013-07-31 | 5.70 | 6.08 | 5.51 | 5.82 | 184209手 | 10737万 | 0.18 | 3.19% |
| 2013-06-28 | 7.04 | 7.24 | 5.32 | 5.64 | 180984手 | 11842万 | -1.40 | -19.89% |
| 2013-05-31 | 6.48 | 7.18 | 6.24 | 7.04 | 358198手 | 24302万 | 0.54 | 8.31% |
| 2013-04-26 | 6.57 | 7.65 | 6.41 | 6.50 | 670627手 | 48192万 | -0.12 | -1.81% |
| 2013-03-29 | 7.10 | 7.31 | 6.48 | 6.62 | 360720手 | 24884万 | -0.52 | -7.28% |
| 2013-02-28 | 6.56 | 7.17 | 6.56 | 7.14 | 222933手 | 15185万 | 0.55 | 8.35% |
| 2013-01-31 | 6.74 | 7.05 | 6.41 | 6.59 | 410637手 | 27598万 | -0.13 | -1.94% |
| 2012-12-31 | 5.72 | 7.50 | 5.43 | 6.72 | 466860手 | 30432万 | 1.00 | 17.48% |
| 2012-11-30 | 6.69 | 6.88 | 5.66 | 5.72 | 126478手 | 8099万 | -0.97 | -14.50% |
| 2012-10-31 | 6.53 | 7.35 | 6.43 | 6.69 | 510830手 | 35255万 | 0.19 | 2.92% |
| 2012-09-28 | 6.14 | 7.11 | 6.10 | 6.50 | 499288手 | 33633万 | 0.37 | 6.04% |
| 2012-08-31 | 6.13 | 6.62 | 6.05 | 6.13 | 137240手 | 8691万 | 0.07 | 1.16% |
| 2012-07-31 | 6.82 | 7.10 | 6.05 | 6.06 | 156781手 | 10433万 | -0.72 | -10.62% |
| 2012-06-29 | 7.65 | 7.88 | 6.59 | 6.78 | 188115手 | 13879万 | -0.89 | -11.60% |
| 2012-05-31 | 7.95 | 8.16 | 7.25 | 7.67 | 262292手 | 20497万 | -0.17 | -2.17% |
| 2012-04-27 | 7.79 | 8.29 | 7.40 | 7.84 | 383796手 | 30537万 | 0.02 | 0.26% |
| 2012-03-30 | 8.50 | 8.82 | 7.23 | 7.82 | 489841手 | 40488万 | -0.77 | -8.96% |
| 2012-02-29 | 7.30 | 8.92 | 7.20 | 8.59 | 576648手 | 47242万 | 1.29 | 17.67% |
| 2012-01-31 | 7.34 | 7.80 | 6.60 | 7.30 | 255672手 | 18723万 | -0.02 | -0.27% |
| 2011-12-30 | 9.99 | 10.09 | 6.65 | 7.32 | 377050手 | 31461万 | -2.32 | -24.07% |
| 2011-11-30 | 11.69 | 12.44 | 9.50 | 9.64 | 998242手 | 112073万 | -2.27 | -19.06% |
| 2011-10-31 | 10.00 | 12.28 | 9.83 | 11.91 | 1640405手 | 181762万 | 1.91 | 19.10% |
| 2011-09-30 | 9.20 | 10.21 | 8.77 | 10.00 | 411161手 | 38821万 | 0.74 | 7.99% |
| 2011-08-31 | 11.09 | 11.29 | 8.55 | 9.26 | 565929手 | 54864万 | -1.79 | -16.20% |
| 2011-07-29 | 10.46 | 11.75 | 10.00 | 11.05 | 932371手 | 100736万 | 0.90 | 8.87% |
| 2011-06-30 | 11.65 | 11.93 | 8.66 | 10.15 | 439995手 | 44111万 | -1.53 | -13.10% |
| 2011-05-31 | 12.46 | 13.35 | 10.86 | 11.68 | 182874手 | 22689万 | -0.78 | -6.26% |
| 2011-04-29 | 14.01 | 14.75 | 12.00 | 12.46 | 318676手 | 43884万 | -1.69 | -11.94% |
2319.12 (1.00%)
19664.10 -1.06%
