| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-01-19 | 6.87 | 6.97 | 5.36 | 5.78 | 2852169手 | 174431万 | -1.02 | -15.00% |
| 2020-12-31 | 6.22 | 7.49 | 5.58 | 6.80 | 6025406手 | 388150万 | 0.39 | 6.08% |
| 2020-11-30 | 5.36 | 6.65 | 5.20 | 6.41 | 6942698手 | 416205万 | 1.09 | 20.49% |
| 2020-10-30 | 4.91 | 5.49 | 4.87 | 5.32 | 1315473手 | 69196万 | 0.53 | 11.06% |
| 2020-09-30 | 5.34 | 5.58 | 4.77 | 4.79 | 1346667手 | 70637万 | -0.53 | -9.96% |
| 2020-08-31 | 5.35 | 5.88 | 5.07 | 5.32 | 2270908手 | 124256万 | -0.01 | -0.19% |
| 2020-07-31 | 4.90 | 6.03 | 4.87 | 5.33 | 3488794手 | 194602万 | 0.45 | 9.22% |
| 2020-06-30 | 4.82 | 5.25 | 4.75 | 4.88 | 1493976手 | 73958万 | 0.08 | 1.67% |
| 2020-05-29 | 4.54 | 5.20 | 4.53 | 4.80 | 1652305手 | 79937万 | 0.21 | 4.58% |
| 2020-04-30 | 4.66 | 5.04 | 4.45 | 4.59 | 1259763手 | 59696万 | -0.03 | -0.65% |
| 2020-03-31 | 4.94 | 5.55 | 4.41 | 4.62 | 2580405手 | 129477万 | -0.30 | -6.10% |
| 2020-02-28 | 4.58 | 6.17 | 4.13 | 4.92 | 3306769手 | 174602万 | -0.17 | -3.34% |
| 2020-01-23 | 5.13 | 5.92 | 4.99 | 5.09 | 2409172手 | 131860万 | 0.01 | 0.20% |
| 2019-12-31 | 4.59 | 6.38 | 4.48 | 5.08 | 3981580手 | 216017万 | 0.52 | 11.40% |
| 2019-11-29 | 4.64 | 4.98 | 4.35 | 4.56 | 407495手 | 18763万 | -0.09 | -1.94% |
| 2019-10-31 | 4.81 | 5.45 | 4.62 | 4.65 | 747109手 | 37142万 | -0.18 | -3.73% |
| 2019-09-30 | 4.72 | 5.79 | 4.72 | 4.83 | 2191035手 | 116230万 | 0.10 | 2.11% |
| 2019-08-30 | 4.90 | 5.33 | 4.40 | 4.73 | 693967手 | 33349万 | -0.21 | -4.25% |
| 2019-07-31 | 5.51 | 5.74 | 4.90 | 4.94 | 748897手 | 39342万 | -0.45 | -8.35% |
| 2019-06-28 | 4.99 | 6.14 | 4.68 | 5.39 | 1235906手 | 66785万 | 0.44 | 8.89% |
| 2019-05-31 | 5.19 | 5.34 | 4.80 | 4.95 | 790945手 | 39748万 | -0.43 | -7.99% |
| 2019-04-30 | 5.53 | 7.29 | 5.32 | 5.38 | 3471601手 | 216179万 | -0.15 | -2.71% |
| 2019-03-29 | 5.21 | 6.39 | 5.08 | 5.53 | 2854968手 | 162069万 | 0.23 | 4.34% |
| 2019-02-28 | 4.12 | 5.50 | 4.12 | 5.30 | 1405225手 | 69449万 | 1.18 | 28.64% |
| 2019-01-31 | 4.26 | 5.25 | 4.02 | 4.12 | 1048981手 | 49265万 | -0.13 | -3.06% |
| 2018-12-28 | 4.85 | 5.26 | 4.20 | 4.25 | 792051手 | 37835万 | -0.47 | -9.96% |
| 2018-11-30 | 4.31 | 5.04 | 4.31 | 4.72 | 1009515手 | 47489万 | 0.43 | 10.02% |
| 2018-10-31 | 4.94 | 4.94 | 3.91 | 4.29 | 425139手 | 18242万 | -0.70 | -14.03% |
| 2018-09-28 | 5.24 | 5.30 | 4.87 | 4.99 | 355885手 | 18000万 | -0.26 | -4.95% |
| 2018-08-31 | 6.08 | 6.11 | 5.25 | 5.25 | 429638手 | 24263万 | -0.75 | -12.50% |
| 2018-07-31 | 5.81 | 6.36 | 5.55 | 6.00 | 707467手 | 41498万 | 0.20 | 3.45% |
| 2018-06-29 | 6.70 | 6.90 | 5.53 | 5.80 | 516220手 | 32100万 | -0.94 | -13.95% |
| 2018-05-31 | 7.18 | 7.50 | 6.64 | 6.74 | 853571手 | 61477万 | -0.58 | -7.92% |
| 2018-04-27 | 7.75 | 8.24 | 7.28 | 7.32 | 1106011手 | 86336万 | -0.44 | -5.67% |
| 2018-03-30 | 7.66 | 8.87 | 6.90 | 7.76 | 1817614手 | 144671万 | 0.01 | 0.13% |
| 2018-02-28 | 8.27 | 8.40 | 6.50 | 7.75 | 768664手 | 56593万 | -0.59 | -7.07% |
| 2018-01-31 | 9.00 | 9.87 | 8.33 | 8.34 | 1196045手 | 107816万 | -0.64 | -7.13% |
| 2017-12-29 | 9.22 | 9.65 | 8.50 | 8.98 | 1070487手 | 95983万 | -0.22 | -2.39% |
| 2017-11-30 | 10.62 | 11.29 | 9.12 | 9.20 | 1649376手 | 171478万 | -1.46 | -13.70% |
| 2017-10-31 | 12.05 | 13.50 | 10.49 | 10.66 | 2386788手 | 285263万 | -1.25 | -10.49% |
| 2017-09-29 | 10.49 | 12.27 | 10.40 | 11.91 | 4263243手 | 490690万 | 1.41 | 13.43% |
| 2017-08-31 | 10.26 | 11.22 | 10.01 | 10.50 | 2112669手 | 221151万 | 0.22 | 2.14% |
| 2017-07-31 | 11.17 | 12.21 | 9.76 | 10.28 | 2293572手 | 250935万 | -0.82 | -7.39% |
| 2017-06-30 | 10.35 | 11.88 | 9.85 | 11.10 | 2708732手 | 297033万 | 0.70 | 6.73% |
| 2017-05-31 | 11.78 | 12.47 | 9.72 | 10.40 | 1687722手 | 183789万 | -1.38 | -11.71% |
| 2017-04-28 | 13.90 | 14.19 | 11.22 | 11.78 | 1524479手 | 199740万 | -2.09 | -15.07% |
| 2017-03-31 | 13.19 | 16.10 | 13.10 | 13.87 | 4719348手 | 690342万 | 0.61 | 4.60% |
| 2017-02-28 | 13.30 | 14.72 | 13.13 | 13.26 | 1451022手 | 201500万 | -0.04 | -0.30% |
| 2017-01-26 | 14.09 | 14.67 | 12.49 | 13.30 | 1032121手 | 142255万 | -0.77 | -5.47% |
| 2016-12-30 | 16.40 | 16.90 | 13.56 | 14.07 | 1957239手 | 291674万 | -2.26 | -13.84% |
| 2016-11-30 | 16.44 | 17.03 | 16.12 | 16.33 | 1645439手 | 272531万 | -0.33 | -1.98% |
| 2016-10-28 | 16.48 | 17.42 | 16.41 | 16.66 | 1526380手 | 258735万 | 0.30 | 1.83% |
| 2016-09-30 | 18.04 | 18.07 | 16.28 | 16.36 | 1766007手 | 302207万 | -1.68 | -9.31% |
| 2016-08-31 | 18.20 | 19.50 | 17.20 | 18.04 | 3805037手 | 682574万 | -0.10 | -0.55% |
| 2016-07-29 | 19.30 | 21.16 | 18.00 | 18.14 | 6707925手 | 1310448万 | -0.95 | -4.98% |
| 2016-06-30 | 20.35 | 21.20 | 17.37 | 19.09 | 7039536手 | 1386571万 | -1.36 | -6.65% |
| 2016-05-31 | 19.85 | 21.67 | 16.73 | 20.45 | 9808585手 | 1908539万 | 0.66 | 3.33% |
| 2016-04-29 | 19.55 | 24.70 | 19.08 | 19.79 | 14350743手 | 3083070万 | -0.07 | -0.35% |
| 2016-03-31 | 13.12 | 21.10 | 12.20 | 19.86 | 16658914手 | 2827214万 | 6.18 | 45.17% |
| 2016-02-29 | 15.15 | 18.88 | 13.60 | 13.68 | 10197664手 | 1668873万 | -1.99 | -12.70% |
| 2016-01-29 | 18.61 | 18.61 | 14.33 | 15.67 | 4970040手 | 794613万 | -5.01 | -24.23% |
| 2015-12-31 | 13.65 | 23.60 | 12.60 | 20.68 | 8951627手 | 1603533万 | 7.25 | 53.98% |
| 2015-11-30 | 12.47 | 15.86 | 11.95 | 13.43 | 4754655手 | 675677万 | 0.56 | 4.35% |
| 2015-10-30 | 10.93 | 14.20 | 10.91 | 12.87 | 2499663手 | 322461万 | 2.19 | 20.51% |
| 2015-09-30 | 10.00 | 11.68 | 8.41 | 10.68 | 2205356手 | 226908万 | 0.53 | 5.22% |
| 2015-08-31 | 14.95 | 17.00 | 9.07 | 10.15 | 2985006手 | 431185万 | -5.56 | -35.39% |
| 2015-07-31 | 24.12 | 27.40 | 13.59 | 15.71 | 3840013手 | 725755万 | -9.42 | -37.48% |
| 2015-06-30 | 18.89 | 30.50 | 18.50 | 25.13 | 4947190手 | 1252823万 | 6.23 | 32.96% |
| 2015-05-29 | 12.21 | 21.12 | 11.67 | 18.90 | 3879002手 | 691040万 | 7.45 | 61.57% |
| 2015-04-30 | 23.05 | 29.13 | 11.22 | 12.10 | 1509972手 | 306206万 | -10.98 | -47.57% |
| 2015-03-31 | 17.00 | 24.80 | 16.25 | 23.08 | 1313651手 | 260322万 | 5.58 | 32.96% |
| 2015-02-27 | 14.45 | 17.10 | 14.01 | 16.93 | 372383手 | 59001万 | 2.18 | 14.95% |
| 2015-01-29 | 12.88 | 15.15 | 12.60 | 14.58 | 413514手 | 57530万 | 1.70 | 13.20% |
| 2014-12-31 | 15.42 | 15.60 | 12.60 | 12.88 | 485302手 | 68548万 | -2.78 | -17.75% |
| 2014-11-28 | 15.50 | 16.47 | 14.60 | 15.66 | 309134手 | 48584万 | -0.80 | -5.18% |
| 2014-10-30 | 16.07 | 16.40 | 15.33 | 15.45 | 206286手 | 32786万 | -0.45 | -2.73% |
| 2014-09-30 | 15.22 | 16.95 | 14.84 | 16.49 | 357443手 | 57398万 | 0.15 | 0.92% |
| 2014-08-22 | 14.30 | 18.17 | 13.76 | 16.34 | 2652063手 | 415438万 | 3.21 | 24.45% |
| 2014-07-31 | 10.15 | 13.13 | 10.08 | 13.13 | 364834手 | 41129万 | 2.85 | 27.72% |
| 2014-06-30 | 9.48 | 10.66 | 9.13 | 10.28 | 173571手 | 17059万 | 0.72 | 7.59% |
| 2014-05-30 | 9.48 | 9.77 | 9.08 | 9.48 | 113152手 | 10734万 | -0.04 | -0.42% |
| 2014-04-30 | 9.91 | 10.38 | 9.20 | 9.52 | 282485手 | 28051万 | -0.14 | -1.45% |
| 2014-03-28 | 10.87 | 12.51 | 9.51 | 9.66 | 860132手 | 94194万 | -1.20 | -11.05% |
| 2014-02-28 | 9.19 | 11.88 | 9.02 | 10.86 | 1000328手 | 107466万 | 1.70 | 18.56% |
| 2014-01-30 | 8.80 | 9.45 | 8.23 | 9.16 | 569953手 | 51016万 | 0.36 | 4.09% |
| 2013-12-31 | 8.32 | 9.30 | 7.88 | 8.80 | 682413手 | 58866万 | 0.26 | 3.04% |
| 2013-11-29 | 7.97 | 8.62 | 7.63 | 8.54 | 259058手 | 21208万 | 0.57 | 7.15% |
| 2013-10-31 | 8.22 | 9.02 | 7.61 | 7.97 | 483958手 | 41002万 | -0.23 | -2.81% |
| 2013-09-30 | 8.13 | 9.05 | 8.04 | 8.20 | 487185手 | 40546万 | 0.10 | 1.24% |
| 2013-08-30 | 7.60 | 8.42 | 7.31 | 8.10 | 605117手 | 48753万 | 0.50 | 6.58% |
| 2013-07-31 | 7.49 | 8.43 | 7.30 | 7.60 | 560663手 | 44298万 | 0.11 | 1.47% |
| 2013-06-28 | 8.81 | 9.50 | 6.86 | 7.49 | 577544手 | 48733万 | -1.20 | -13.81% |
| 2013-05-31 | 7.51 | 8.95 | 7.10 | 8.69 | 1015612手 | 83784万 | 1.13 | 14.95% |
| 2013-04-26 | 7.32 | 7.70 | 6.63 | 7.56 | 1228304手 | 87233万 | 0.21 | 2.86% |
| 2013-03-29 | 6.08 | 7.80 | 5.84 | 7.35 | 695205手 | 46636万 | 1.27 | 20.89% |
| 2013-02-28 | 6.01 | 6.15 | 5.83 | 6.08 | 207081手 | 12443万 | 0.07 | 1.17% |
| 2013-01-31 | 5.75 | 6.09 | 5.58 | 6.01 | 376304手 | 21970万 | 0.29 | 5.07% |
| 2012-12-31 | 5.05 | 5.75 | 5.00 | 5.72 | 245656手 | 13531万 | 0.65 | 12.82% |
| 2012-11-30 | 5.76 | 5.96 | 5.00 | 5.07 | 95181手 | 5362万 | -0.67 | -11.67% |
| 2012-10-31 | 5.80 | 6.15 | 5.67 | 5.74 | 190485手 | 11327万 | -0.08 | -1.38% |
| 2012-09-28 | 5.82 | 6.52 | 5.60 | 5.82 | 428067手 | 26430万 | -0.02 | -0.34% |
| 2012-08-31 | 5.88 | 6.34 | 5.64 | 5.84 | 170223手 | 10324万 | -0.05 | -0.85% |
| 2012-07-31 | 6.79 | 6.90 | 5.88 | 5.89 | 124874手 | 7897万 | -0.85 | -12.61% |
| 2012-06-29 | 7.08 | 7.08 | 6.50 | 6.74 | 103867手 | 7049万 | -0.27 | -3.85% |
| 2012-05-31 | 7.25 | 7.63 | 6.65 | 7.01 | 165851手 | 11951万 | -0.19 | -2.64% |
| 2012-04-27 | 6.83 | 7.58 | 6.72 | 7.20 | 185066手 | 13434万 | 0.34 | 4.96% |
| 2012-03-30 | 7.58 | 8.53 | 6.70 | 6.86 | 427037手 | 33399万 | -0.73 | -9.62% |
| 2012-02-29 | 6.55 | 8.14 | 6.47 | 7.59 | 365992手 | 27425万 | 0.99 | 15.00% |
| 2012-01-31 | 6.68 | 7.15 | 6.19 | 6.60 | 117191手 | 7842万 | 0.00 | 0.00% |
| 2011-12-30 | 8.58 | 8.69 | 6.40 | 6.60 | 192602手 | 14534万 | -1.83 | -21.71% |
| 2011-11-30 | 8.73 | 9.96 | 8.41 | 8.43 | 479140手 | 43883万 | -0.32 | -3.66% |
| 2011-10-31 | 9.05 | 9.46 | 8.05 | 8.75 | 118233手 | 10397万 | -0.16 | -1.80% |
| 2011-09-30 | 10.44 | 10.49 | 8.76 | 8.91 | 133790手 | 13005万 | -1.39 | -13.49% |
| 2011-08-31 | 10.90 | 11.13 | 9.36 | 10.30 | 307482手 | 32183万 | -0.61 | -5.59% |
| 2011-07-29 | 11.10 | 12.90 | 10.61 | 10.91 | 440809手 | 52670万 | -0.17 | -1.53% |
| 2011-06-30 | 11.45 | 11.74 | 9.75 | 11.08 | 293661手 | 31662万 | -0.37 | -3.23% |
| 2011-05-31 | 19.80 | 21.35 | 11.08 | 11.45 | 140786手 | 25637万 | -8.20 | -41.73% |
| 2011-04-29 | 22.70 | 23.10 | 19.36 | 19.65 | 213995手 | 45923万 | -3.02 | -13.32% |
| 2011-03-31 | 23.86 | 25.60 | 22.10 | 22.67 | 808563手 | 195557万 | -0.68 | -2.91% |
| 2011-02-28 | 19.84 | 23.35 | 19.80 | 23.35 | 306521手 | 65900万 | 3.44 | 17.28% |
| 2011-01-31 | 24.69 | 24.72 | 19.58 | 19.91 | 207501手 | 43325万 | -4.39 | -18.07% |
2319.12 (1.00%)
19664.10 -1.06%
