| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-09-25 | 5.03 | 5.27 | 4.82 | 4.94 | 4473393手 | 225968万 | -0.07 | -1.40% |
| 2020-08-31 | 4.74 | 5.21 | 4.52 | 5.01 | 4993741手 | 240406万 | 0.30 | 6.37% |
| 2020-07-31 | 4.27 | 5.47 | 4.25 | 4.71 | 7375167手 | 366500万 | 0.44 | 10.30% |
| 2020-06-30 | 4.24 | 4.43 | 4.11 | 4.27 | 3116415手 | 132050万 | 0.09 | 2.15% |
| 2020-05-29 | 4.35 | 4.37 | 4.10 | 4.18 | 2315020手 | 98338万 | -0.21 | -4.78% |
| 2020-04-30 | 4.14 | 4.45 | 4.07 | 4.39 | 3049976手 | 129142万 | 0.23 | 5.53% |
| 2020-03-31 | 4.33 | 4.75 | 3.99 | 4.16 | 4621693手 | 202724万 | -0.11 | -2.58% |
| 2020-02-28 | 3.96 | 4.52 | 3.81 | 4.27 | 4058727手 | 171297万 | -0.13 | -2.96% |
| 2020-01-23 | 4.97 | 5.05 | 4.37 | 4.40 | 2427346手 | 115088万 | -0.52 | -10.57% |
| 2019-12-31 | 4.30 | 5.06 | 4.29 | 4.92 | 3745767手 | 175511万 | 0.63 | 14.69% |
| 2019-11-29 | 4.25 | 4.48 | 4.07 | 4.29 | 2524136手 | 108023万 | 0.01 | 0.23% |
| 2019-10-31 | 3.82 | 4.42 | 3.82 | 4.28 | 3088064手 | 127889万 | 0.46 | 12.04% |
| 2019-09-30 | 3.71 | 4.18 | 3.67 | 3.82 | 2579817手 | 102079万 | 0.11 | 2.96% |
| 2019-08-30 | 4.15 | 4.16 | 3.69 | 3.71 | 2039038手 | 78215万 | -0.44 | -10.60% |
| 2019-07-31 | 4.20 | 4.46 | 4.11 | 4.15 | 3061215手 | 130314万 | 0.00 | 0.00% |
| 2019-06-28 | 4.10 | 4.31 | 3.99 | 4.15 | 2091958手 | 87103万 | 0.06 | 1.47% |
| 2019-05-31 | 4.50 | 4.52 | 4.06 | 4.09 | 2724787手 | 116071万 | -0.52 | -11.28% |
| 2019-04-30 | 4.80 | 5.86 | 4.52 | 4.61 | 7906214手 | 416366万 | -0.12 | -2.54% |
| 2019-03-29 | 4.54 | 4.96 | 4.38 | 4.73 | 6581107手 | 305537万 | 0.20 | 4.42% |
| 2019-02-28 | 3.70 | 4.64 | 3.70 | 4.53 | 3664874手 | 151381万 | 0.84 | 22.76% |
| 2019-01-31 | 3.96 | 3.96 | 3.63 | 3.69 | 1627651手 | 61635万 | -0.29 | -7.29% |
| 2018-12-28 | 4.00 | 4.14 | 3.78 | 3.98 | 1628091手 | 64771万 | 0.05 | 1.27% |
| 2018-11-30 | 4.02 | 4.41 | 3.84 | 3.93 | 3032143手 | 125510万 | -0.09 | -2.24% |
| 2018-10-31 | 4.00 | 4.04 | 3.24 | 4.02 | 2322312手 | 86175万 | -0.05 | -1.23% |
| 2018-09-28 | 4.33 | 4.33 | 4.01 | 4.07 | 1761385手 | 73437万 | -0.26 | -6.00% |
| 2018-08-31 | 5.10 | 5.10 | 4.26 | 4.33 | 2498247手 | 116922万 | -0.78 | -15.26% |
| 2018-07-31 | 5.20 | 5.24 | 4.68 | 5.11 | 2119887手 | 104533万 | -0.09 | -1.73% |
| 2018-06-29 | 5.52 | 5.66 | 4.85 | 5.20 | 2886033手 | 154468万 | -0.32 | -5.80% |
| 2018-05-31 | 6.15 | 6.28 | 5.43 | 5.52 | 4159282手 | 246978万 | -0.60 | -9.80% |
| 2018-04-27 | 7.42 | 7.52 | 6.08 | 6.12 | 3471633手 | 241860万 | -1.27 | -17.18% |
| 2018-03-30 | 7.81 | 8.00 | 6.91 | 7.39 | 5300176手 | 396858万 | -0.46 | -5.86% |
| 2018-02-28 | 8.83 | 8.91 | 6.83 | 7.85 | 3835669手 | 293551万 | -0.88 | -10.08% |
| 2018-01-31 | 7.95 | 9.11 | 7.92 | 8.73 | 9447165手 | 795439万 | 0.78 | 9.81% |
| 2017-12-29 | 7.33 | 8.10 | 7.03 | 7.95 | 3702543手 | 272996万 | 0.64 | 8.76% |
| 2017-11-30 | 6.99 | 7.51 | 6.75 | 7.31 | 3650349手 | 257432万 | 0.33 | 4.73% |
| 2017-10-31 | 6.92 | 7.18 | 6.69 | 6.98 | 4014581手 | 278849万 | 0.17 | 2.50% |
| 2017-09-29 | 6.95 | 7.55 | 6.77 | 6.81 | 5282706手 | 376449万 | -0.09 | -1.30% |
| 2017-08-31 | 6.80 | 6.92 | 6.55 | 6.90 | 2698858手 | 182826万 | 0.10 | 1.47% |
| 2017-07-31 | 6.92 | 6.94 | 6.47 | 6.80 | 2911024手 | 196529万 | -0.12 | -1.73% |
| 2017-06-30 | 6.58 | 7.41 | 6.50 | 6.92 | 5871902手 | 411654万 | 0.30 | 4.53% |
| 2017-05-31 | 6.98 | 7.17 | 6.30 | 6.62 | 3218947手 | 217466万 | -0.30 | -4.33% |
| 2017-04-28 | 7.06 | 7.29 | 6.61 | 6.92 | 3694552手 | 261663万 | -0.10 | -1.43% |
| 2017-03-31 | 7.24 | 7.85 | 7.00 | 7.02 | 4812177手 | 356405万 | -0.21 | -2.90% |
| 2017-02-28 | 7.38 | 7.45 | 7.04 | 7.23 | 1934306手 | 140969万 | -0.06 | -0.82% |
| 2017-01-26 | 6.96 | 7.46 | 6.81 | 7.29 | 2315148手 | 165468万 | 0.31 | 4.44% |
| 2016-12-30 | 7.09 | 7.27 | 6.74 | 6.98 | 2952467手 | 206519万 | -0.11 | -1.55% |
| 2016-11-30 | 6.76 | 7.18 | 6.68 | 7.09 | 4081727手 | 282252万 | 0.34 | 5.04% |
| 2016-10-28 | 7.02 | 7.02 | 6.67 | 6.75 | 2083091手 | 141345万 | -0.28 | -3.98% |
| 2016-09-30 | 7.35 | 7.35 | 6.61 | 7.03 | 4200933手 | 294801万 | -0.30 | -4.09% |
| 2016-08-31 | 6.62 | 7.65 | 6.51 | 7.33 | 7938129手 | 572870万 | 0.72 | 10.89% |
| 2016-07-29 | 6.69 | 7.06 | 6.59 | 6.61 | 3920993手 | 267784万 | -0.09 | -1.34% |
| 2016-06-30 | 6.87 | 6.88 | 6.44 | 6.70 | 2918308手 | 195436万 | -0.16 | -2.33% |
| 2016-05-31 | 6.95 | 7.23 | 6.50 | 6.86 | 3290767手 | 224558万 | -0.09 | -1.29% |
| 2016-04-29 | 7.48 | 7.75 | 6.90 | 6.95 | 4641673手 | 342264万 | -0.54 | -7.21% |
| 2016-03-31 | 7.20 | 9.17 | 6.91 | 7.49 | 13545845手 | 1074196万 | 0.20 | 2.74% |
| 2016-02-29 | 6.91 | 7.57 | 6.71 | 7.29 | 3344184手 | 241523万 | 0.35 | 5.04% |
| 2016-01-29 | 7.98 | 7.99 | 6.47 | 6.94 | 4628548手 | 329225万 | -1.02 | -12.81% |
| 2015-12-31 | 7.45 | 8.94 | 7.39 | 7.96 | 10597254手 | 881295万 | 0.52 | 6.99% |
| 2015-11-30 | 7.16 | 8.65 | 7.02 | 7.44 | 12164608手 | 974594万 | 0.06 | 0.81% |
| 2015-10-30 | 6.70 | 8.17 | 6.70 | 7.38 | 10905729手 | 822442万 | 0.67 | 9.98% |
| 2015-09-30 | 7.16 | 9.11 | 5.83 | 6.71 | 21835908手 | 1637721万 | -0.36 | -5.09% |
| 2015-08-31 | 7.40 | 10.64 | 6.46 | 7.07 | 12322441手 | 1080925万 | -0.39 | -5.23% |
| 2015-07-31 | 18.04 | 18.77 | 7.00 | 7.46 | 10726929手 | 1058985万 | -10.95 | -59.48% |
| 2015-06-30 | 18.59 | 25.00 | 15.72 | 18.41 | 4969947手 | 1025387万 | 2.31 | 14.35% |
| 2015-05-20 | 14.96 | 16.71 | 13.50 | 16.10 | 1802861手 | 272927万 | 0.82 | 5.37% |
| 2015-04-30 | 13.15 | 16.00 | 12.25 | 15.28 | 4464372手 | 617486万 | 2.10 | 15.93% |
| 2015-03-31 | 8.10 | 14.20 | 7.99 | 13.18 | 6923320手 | 758057万 | 4.94 | 61.83% |
| 2015-02-27 | 7.58 | 8.06 | 7.32 | 7.99 | 1346134手 | 103693万 | 0.33 | 4.35% |
| 2015-01-29 | 8.19 | 8.59 | 7.11 | 7.59 | 2410857手 | 190388万 | -0.45 | -5.60% |
| 2014-12-31 | 7.67 | 8.13 | 7.18 | 8.04 | 3108744手 | 238029万 | 0.44 | 5.79% |
| 2014-11-28 | 7.00 | 7.66 | 6.80 | 7.60 | 1226275手 | 88180万 | -0.20 | -2.84% |
| 2014-10-30 | 7.22 | 7.42 | 6.89 | 7.05 | 577508手 | 41350万 | 0.27 | 3.82% |
| 2014-09-30 | 6.23 | 7.18 | 6.20 | 7.07 | 938344手 | 63050万 | 0.65 | 10.12% |
| 2014-08-22 | 6.52 | 6.67 | 6.32 | 6.42 | 1651192手 | 106769万 | -0.15 | -2.28% |
| 2014-07-31 | 5.68 | 7.01 | 5.65 | 6.57 | 2058553手 | 132153万 | 0.90 | 15.87% |
| 2014-06-30 | 6.10 | 6.14 | 5.52 | 5.67 | 666881手 | 39130万 | -0.50 | -8.18% |
| 2014-05-30 | 6.30 | 6.43 | 6.07 | 6.11 | 838837手 | 52366万 | -0.24 | -3.78% |
| 2014-04-30 | 6.67 | 7.29 | 6.15 | 6.35 | 2157433手 | 147346万 | -0.30 | -4.51% |
| 2014-03-31 | 6.25 | 6.97 | 6.06 | 6.65 | 2500303手 | 161695万 | 0.35 | 5.56% |
| 2014-02-28 | 6.77 | 7.13 | 6.19 | 6.30 | 1388663手 | 94244万 | -0.55 | -8.03% |
| 2014-01-30 | 7.05 | 7.22 | 6.32 | 6.85 | 1344690手 | 91225万 | -0.20 | -2.84% |
| 2013-12-31 | 7.32 | 7.55 | 6.79 | 7.05 | 1421189手 | 102157万 | -0.44 | -5.87% |
| 2013-11-29 | 7.92 | 8.01 | 7.30 | 7.49 | 1323511手 | 100200万 | -0.45 | -5.67% |
| 2013-10-31 | 8.24 | 8.56 | 7.74 | 7.94 | 1283570手 | 105689万 | -0.32 | -3.87% |
| 2013-09-30 | 8.67 | 9.06 | 7.98 | 8.26 | 1867689手 | 160481万 | -0.34 | -3.95% |
| 2013-08-30 | 8.16 | 9.35 | 8.13 | 8.60 | 2477615手 | 219105万 | 0.46 | 5.65% |
| 2013-07-31 | 8.27 | 9.58 | 7.78 | 8.14 | 2424112手 | 208103万 | -0.26 | -3.10% |
| 2013-06-28 | 9.28 | 9.64 | 6.90 | 8.40 | 1594887手 | 136748万 | -0.88 | -9.48% |
| 2013-05-31 | 8.46 | 9.83 | 8.36 | 9.28 | 2287369手 | 212532万 | 0.84 | 9.95% |
| 2013-04-26 | 8.30 | 9.63 | 8.21 | 8.44 | 1788908手 | 159796万 | 0.15 | 1.81% |
| 2013-03-29 | 9.80 | 9.85 | 7.96 | 8.29 | 1926490手 | 165104万 | -1.56 | -15.84% |
| 2013-02-28 | 10.03 | 10.42 | 9.03 | 9.85 | 1728448手 | 168172万 | -0.15 | -1.50% |
| 2013-01-31 | 11.00 | 11.43 | 9.77 | 10.00 | 3936589手 | 411607万 | -0.85 | -7.83% |
| 2012-12-31 | 8.65 | 11.17 | 8.22 | 10.85 | 2856662手 | 277935万 | 2.17 | 25.00% |
| 2012-11-30 | 8.06 | 8.83 | 7.93 | 8.68 | 1799144手 | 151794万 | 0.57 | 7.03% |
| 2012-10-31 | 7.33 | 8.13 | 6.97 | 8.11 | 1075258手 | 80987万 | 0.76 | 10.34% |
| 2012-09-28 | 7.09 | 7.64 | 6.80 | 7.35 | 951359手 | 68590万 | 0.26 | 3.67% |
| 2012-08-31 | 8.21 | 8.46 | 6.93 | 7.09 | 632164手 | 48027万 | -1.20 | -14.47% |
| 2012-07-31 | 9.18 | 9.85 | 7.93 | 8.29 | 740026手 | 65286万 | -0.78 | -8.60% |
| 2012-06-29 | 10.13 | 10.50 | 8.66 | 9.07 | 824946手 | 80131万 | -1.04 | -10.29% |
| 2012-05-31 | 8.75 | 10.30 | 8.42 | 10.11 | 981691手 | 89907万 | 1.36 | 15.54% |
| 2012-04-27 | 8.20 | 9.09 | 8.17 | 8.75 | 657008手 | 56837万 | 0.45 | 5.42% |
| 2012-03-30 | 8.35 | 9.50 | 7.72 | 8.30 | 1058039手 | 90093万 | -0.11 | -1.31% |
| 2012-02-29 | 6.69 | 9.06 | 6.47 | 8.41 | 1221028手 | 96098万 | 1.70 | 25.34% |
| 2012-01-31 | 7.09 | 7.23 | 6.23 | 6.71 | 526027手 | 35659万 | -0.38 | -5.36% |
| 2011-12-30 | 7.67 | 8.25 | 6.70 | 7.09 | 932454手 | 69523万 | -0.40 | -5.34% |
| 2011-11-30 | 7.81 | 7.94 | 6.90 | 7.49 | 1065646手 | 79677万 | -0.42 | -5.31% |
| 2011-10-31 | 7.82 | 8.60 | 6.55 | 7.91 | 1177665手 | 87563万 | 0.10 | 1.28% |
| 2011-09-30 | 9.28 | 9.67 | 7.79 | 7.81 | 528310手 | 47020万 | -1.47 | -15.84% |
| 2011-08-31 | 10.88 | 11.08 | 9.17 | 9.28 | 1283933手 | 128787万 | -1.62 | -14.86% |
| 2011-07-29 | 12.26 | 13.05 | 10.72 | 10.90 | 1547225手 | 180268万 | -1.40 | -11.38% |
| 2011-06-30 | 10.83 | 12.49 | 10.50 | 12.30 | 721454手 | 84617万 | 1.42 | 13.05% |
| 2011-05-31 | 11.40 | 12.28 | 10.40 | 10.88 | 896161手 | 105020万 | -0.60 | -5.23% |
| 2011-04-29 | 12.30 | 12.66 | 11.11 | 11.48 | 1364759手 | 161263万 | -0.98 | -7.87% |
| 2011-03-31 | 10.78 | 13.30 | 10.60 | 12.46 | 2303733手 | 269243万 | 1.68 | 15.58% |
| 2011-02-28 | 10.62 | 11.68 | 10.38 | 10.78 | 1028271手 | 112423万 | 0.16 | 1.51% |
| 2011-01-31 | 11.44 | 13.20 | 10.44 | 10.62 | 2083942手 | 248330万 | -0.66 | -5.85% |
| 2010-12-31 | 10.11 | 12.68 | 9.88 | 11.28 | 2129588手 | 240036万 | 1.07 | 10.48% |
| 2010-11-30 | 11.80 | 12.73 | 10.00 | 10.21 | 1515558手 | 173316万 | -1.59 | -13.47% |
| 2010-10-29 | 10.00 | 13.31 | 9.80 | 11.80 | 1940062手 | 233238万 | 1.60 | 15.69% |
| 2010-09-30 | 11.06 | 11.77 | 9.17 | 10.20 | 1284259手 | 136359万 | -0.88 | -7.94% |
2319.12 (1.00%)
19664.10 -1.06%
