| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-01 | 5.65 | 5.74 | 5.58 | 5.74 | 147108手 | 8334万 | 0.16 | 2.87% |
| 2021-02-26 | 5.43 | 5.94 | 4.90 | 5.58 | 2530244手 | 137778万 | 0.09 | 1.64% |
| 2021-01-29 | 6.11 | 6.43 | 5.47 | 5.49 | 3956636手 | 238282万 | -0.60 | -9.85% |
| 2020-12-31 | 7.75 | 8.30 | 5.77 | 6.09 | 5465118手 | 376434万 | -1.81 | -22.91% |
| 2020-11-30 | 6.44 | 8.08 | 6.40 | 7.90 | 5663871手 | 415455万 | 1.48 | 23.05% |
| 2020-10-30 | 6.91 | 7.67 | 6.40 | 6.42 | 3114221手 | 222092万 | -0.37 | -5.45% |
| 2020-09-30 | 8.78 | 8.80 | 6.66 | 6.79 | 5564677手 | 412435万 | -2.01 | -22.84% |
| 2020-08-31 | 9.65 | 10.57 | 8.44 | 8.80 | 5269609手 | 493354万 | -0.85 | -8.81% |
| 2020-07-31 | 8.39 | 11.11 | 8.03 | 9.65 | 11757266手 | 1138448万 | 1.23 | 14.61% |
| 2020-06-30 | 6.71 | 9.10 | 6.50 | 8.42 | 9867546手 | 778544万 | 1.81 | 27.38% |
| 2020-05-29 | 6.25 | 6.77 | 5.71 | 6.61 | 3020067手 | 193063万 | 0.24 | 3.77% |
| 2020-04-30 | 7.23 | 7.67 | 6.00 | 6.37 | 1899062手 | 129420万 | -0.88 | -12.14% |
| 2020-03-31 | 7.61 | 8.27 | 6.62 | 7.25 | 2921117手 | 220274万 | -0.34 | -4.48% |
| 2020-02-28 | 7.96 | 9.38 | 7.16 | 7.59 | 4107993手 | 352547万 | -1.25 | -14.14% |
| 2020-01-23 | 9.93 | 10.85 | 8.49 | 8.84 | 3859254手 | 382613万 | -1.09 | -10.98% |
| 2019-12-31 | 8.37 | 10.14 | 8.21 | 9.93 | 4967993手 | 459841万 | 1.64 | 19.78% |
| 2019-11-29 | 7.02 | 9.39 | 6.91 | 8.29 | 4272971手 | 349525万 | 1.20 | 16.93% |
| 2019-10-31 | 6.08 | 7.68 | 5.95 | 7.09 | 3320836手 | 238144万 | 0.97 | 15.85% |
| 2019-09-30 | 6.27 | 6.96 | 5.91 | 6.12 | 2166084手 | 139945万 | -0.09 | -1.45% |
| 2019-08-30 | 6.08 | 6.53 | 5.16 | 6.21 | 2001286手 | 118055万 | 0.07 | 1.14% |
| 2019-07-31 | 6.61 | 6.76 | 5.89 | 6.14 | 1757513手 | 109761万 | -0.27 | -4.21% |
| 2019-06-28 | 6.51 | 6.88 | 6.02 | 6.41 | 1826144手 | 118284万 | -0.08 | -1.23% |
| 2019-05-31 | 6.92 | 7.15 | 6.19 | 6.49 | 2309754手 | 154554万 | -0.78 | -10.73% |
| 2019-04-30 | 8.33 | 9.06 | 7.04 | 7.27 | 5144110手 | 426609万 | -1.06 | -12.72% |
| 2019-03-29 | 6.83 | 10.19 | 6.54 | 8.33 | 10863376手 | 921170万 | 1.51 | 22.14% |
| 2019-02-28 | 5.07 | 6.99 | 5.07 | 6.82 | 2927453手 | 179473万 | 1.73 | 33.99% |
| 2019-01-31 | 5.70 | 6.53 | 4.94 | 5.09 | 3101540手 | 186102万 | -0.57 | -10.07% |
| 2018-12-28 | 6.71 | 7.09 | 5.45 | 5.66 | 2788561手 | 178955万 | -0.98 | -14.76% |
| 2018-11-30 | 5.53 | 6.74 | 5.51 | 6.64 | 3888044手 | 241210万 | 1.19 | 21.84% |
| 2018-10-31 | 6.20 | 6.28 | 4.82 | 5.45 | 1469417手 | 79294万 | -0.91 | -14.31% |
| 2018-09-28 | 6.45 | 6.97 | 6.21 | 6.36 | 1419253手 | 92482万 | -0.10 | -1.55% |
| 2018-08-31 | 8.35 | 8.42 | 6.45 | 6.46 | 1915363手 | 137587万 | -1.89 | -22.64% |
| 2018-07-31 | 8.88 | 8.95 | 7.95 | 8.35 | 1546539手 | 130707万 | -0.58 | -6.50% |
| 2018-06-29 | 11.83 | 12.15 | 8.00 | 8.93 | 1646756手 | 163949万 | -3.00 | -25.15% |
| 2018-05-31 | 12.03 | 13.00 | 11.58 | 11.93 | 2109748手 | 258958万 | -0.10 | -0.83% |
| 2018-04-27 | 12.52 | 13.44 | 11.80 | 12.03 | 1948105手 | 247388万 | -0.48 | -3.84% |
| 2018-03-30 | 11.50 | 13.33 | 11.20 | 12.51 | 2251717手 | 280038万 | 0.93 | 8.03% |
| 2018-02-28 | 12.15 | 12.32 | 10.78 | 11.58 | 1265546手 | 143486万 | -0.75 | -6.08% |
| 2018-01-31 | 14.30 | 14.95 | 12.03 | 12.33 | 2685408手 | 363359万 | -1.96 | -13.72% |
| 2017-12-29 | 14.39 | 15.14 | 13.92 | 14.29 | 1514233手 | 220944万 | -0.11 | -0.76% |
| 2017-11-30 | 14.93 | 17.26 | 14.08 | 14.40 | 4083335手 | 652511万 | -0.53 | -3.55% |
| 2017-10-31 | 15.00 | 16.14 | 14.71 | 14.93 | 1756402手 | 270338万 | 0.09 | 0.61% |
| 2017-09-29 | 15.31 | 15.99 | 14.55 | 14.84 | 1811136手 | 274470万 | -0.49 | -3.20% |
| 2017-08-31 | 14.38 | 16.20 | 13.90 | 15.33 | 2633080手 | 393377万 | 0.96 | 6.68% |
| 2017-07-31 | 16.90 | 17.27 | 13.23 | 14.37 | 2424390手 | 363170万 | -2.53 | -14.97% |
| 2017-06-30 | 14.88 | 17.80 | 14.33 | 16.90 | 2910160手 | 484112万 | 1.94 | 12.97% |
| 2017-05-31 | 17.00 | 17.21 | 14.01 | 14.96 | 1518780手 | 237185万 | -2.07 | -12.15% |
| 2017-04-28 | 20.00 | 21.09 | 16.54 | 17.03 | 1286985手 | 243284万 | -3.05 | -15.19% |
| 2017-03-31 | 21.98 | 23.18 | 19.98 | 20.08 | 2023733手 | 442494万 | -1.91 | -8.69% |
| 2017-02-28 | 21.30 | 22.86 | 20.42 | 21.99 | 1525279手 | 330185万 | 0.45 | 2.09% |
| 2017-01-26 | 22.80 | 23.45 | 19.75 | 21.54 | 1060607手 | 230355万 | -1.16 | -5.11% |
| 2016-12-30 | 26.90 | 27.15 | 22.50 | 22.70 | 1527808手 | 377499万 | -4.24 | -15.74% |
| 2016-11-30 | 27.20 | 27.97 | 26.48 | 26.94 | 1887867手 | 513644万 | -0.79 | -2.85% |
| 2016-10-28 | 28.08 | 28.66 | 27.67 | 27.73 | 1305687手 | 366934万 | -0.25 | -0.89% |
| 2016-09-30 | 29.05 | 29.54 | 27.45 | 27.98 | 1585789手 | 451996万 | -0.98 | -3.38% |
| 2016-08-31 | 28.69 | 30.35 | 27.71 | 28.96 | 3832362手 | 1118350万 | 0.32 | 1.12% |
| 2016-07-29 | 29.90 | 35.67 | 28.01 | 28.64 | 6694853手 | 2133748万 | -1.31 | -4.37% |
| 2016-06-30 | 31.51 | 32.35 | 27.03 | 29.95 | 4137585手 | 1234353万 | -1.55 | -4.92% |
| 2016-05-31 | 33.95 | 35.46 | 28.02 | 31.50 | 4998522手 | 1552342万 | -2.27 | -6.72% |
| 2016-04-29 | 40.71 | 41.38 | 33.23 | 33.77 | 6601558手 | 2502412万 | -6.94 | -17.05% |
| 2016-03-31 | 31.80 | 43.00 | 31.31 | 40.71 | 12526643手 | 4735508万 | 6.74 | 19.84% |
| 2016-02-29 | 30.75 | 42.59 | 29.20 | 33.97 | 8095341手 | 2943285万 | 3.17 | 10.29% |
| 2016-01-29 | 51.11 | 51.68 | 29.00 | 30.80 | 6477755手 | 2276942万 | -20.91 | -40.44% |
| 2015-12-31 | 34.10 | 54.93 | 32.00 | 51.71 | 4977990手 | 2248330万 | 17.21 | 49.88% |
| 2015-11-30 | 31.00 | 40.38 | 28.72 | 34.50 | 6401147手 | 2159961万 | 0.90 | 2.68% |
| 2015-10-30 | 29.99 | 34.27 | 28.47 | 33.60 | 4470339手 | 1398479万 | 4.34 | 14.83% |
| 2015-09-30 | 27.59 | 31.48 | 20.91 | 29.26 | 5842645手 | 1471194万 | -1.40 | -4.57% |
| 2015-08-31 | 34.07 | 34.07 | 30.66 | 30.66 | 19043手 | 6122万 | -45.12 | -59.54% |
| 2015-05-15 | 58.30 | 81.60 | 54.03 | 75.78 | 837622手 | 560104万 | 17.09 | 29.12% |
| 2015-04-30 | 44.17 | 58.69 | 41.00 | 58.69 | 1776652手 | 850163万 | 14.71 | 33.45% |
| 2015-03-31 | 36.60 | 47.08 | 36.21 | 43.98 | 2323216手 | 981877万 | 7.57 | 20.57% |
| 2015-02-27 | 33.98 | 37.65 | 33.25 | 36.81 | 915831手 | 325382万 | 2.20 | 6.43% |
| 2015-01-29 | 29.39 | 38.50 | 28.59 | 34.20 | 1303853手 | 442847万 | 4.70 | 15.93% |
| 2014-12-31 | 29.87 | 33.64 | 28.48 | 29.50 | 989419手 | 311217万 | -0.37 | -1.24% |
| 2014-11-28 | 34.82 | 35.28 | 29.72 | 29.87 | 425461手 | 135107万 | -4.49 | -13.02% |
| 2014-10-30 | 35.22 | 38.06 | 33.68 | 34.49 | 185521手 | 65204万 | 0.53 | 1.50% |
| 2014-09-30 | 34.60 | 36.30 | 33.40 | 35.21 | 328917手 | 115266万 | -0.71 | -1.98% |
| 2014-08-22 | 33.00 | 36.70 | 31.88 | 35.92 | 768279手 | 263582万 | 2.52 | 7.54% |
| 2014-07-31 | 37.00 | 38.03 | 30.50 | 33.40 | 544314手 | 182796万 | -3.30 | -8.99% |
| 2014-06-30 | 31.25 | 36.87 | 31.25 | 36.70 | 540850手 | 183685万 | 4.63 | 14.69% |
| 2014-05-30 | 30.00 | 31.72 | 28.03 | 31.52 | 407900手 | 123583万 | 1.43 | 4.75% |
| 2014-04-30 | 30.41 | 34.75 | 28.62 | 30.09 | 1072923手 | 341823万 | -0.26 | -0.86% |
| 2014-03-31 | 33.00 | 40.40 | 28.60 | 30.35 | 1505001手 | 532396万 | -2.74 | -8.28% |
| 2014-02-28 | 39.60 | 42.36 | 31.00 | 33.09 | 958527手 | 363382万 | -6.56 | -16.55% |
| 2014-01-30 | 32.71 | 43.28 | 32.30 | 39.65 | 2108924手 | 815255万 | 6.99 | 21.40% |
| 2013-12-31 | 28.01 | 35.14 | 25.52 | 32.66 | 2298426手 | 706919万 | 1.66 | 5.36% |
| 2013-11-29 | 28.88 | 33.00 | 25.00 | 31.00 | 1814857手 | 525443万 | 0.75 | 2.48% |
| 2013-10-31 | 30.98 | 37.49 | 30.25 | 30.25 | 858190手 | 284665万 | 2.09 | 7.42% |
| 2013-07-22 | 22.06 | 29.35 | 20.83 | 28.16 | 1888036手 | 478441万 | 5.77 | 25.77% |
| 2013-06-28 | 17.90 | 24.38 | 16.59 | 22.39 | 2275080手 | 456175万 | 4.31 | 23.84% |
| 2013-05-31 | 14.86 | 19.63 | 14.69 | 18.08 | 2154213手 | 377325万 | 3.19 | 21.42% |
| 2013-04-26 | 19.16 | 20.08 | 13.19 | 14.89 | 953157手 | 149541万 | -4.52 | -23.29% |
| 2013-03-29 | 21.88 | 23.48 | 19.20 | 19.41 | 539072手 | 114906万 | -2.24 | -10.35% |
| 2013-02-28 | 23.15 | 23.16 | 20.30 | 21.65 | 430381手 | 92685万 | -1.47 | -6.36% |
| 2013-01-31 | 19.00 | 23.50 | 18.30 | 23.12 | 761537手 | 160271万 | 4.23 | 22.39% |
| 2012-12-31 | 15.61 | 19.15 | 14.74 | 18.89 | 499663手 | 85088万 | 3.26 | 20.86% |
| 2012-11-30 | 18.96 | 19.46 | 15.20 | 15.63 | 299222手 | 54415万 | -3.34 | -17.61% |
| 2012-10-31 | 18.76 | 20.46 | 18.28 | 18.97 | 302832手 | 58820万 | 0.24 | 1.28% |
| 2012-09-28 | 19.38 | 20.37 | 18.02 | 18.73 | 504870手 | 96606万 | -0.65 | -3.35% |
| 2012-08-31 | 20.13 | 22.20 | 18.60 | 19.38 | 554705手 | 116228万 | -0.36 | -1.82% |
| 2012-07-31 | 21.16 | 23.77 | 19.70 | 19.74 | 1191419手 | 265270万 | -1.20 | -5.73% |
| 2012-06-29 | 21.48 | 22.50 | 19.85 | 20.94 | 871060手 | 183528万 | -0.57 | -2.65% |
| 2012-05-31 | 22.01 | 23.99 | 19.85 | 21.51 | 1076933手 | 238486万 | -0.37 | -1.69% |
| 2012-04-27 | 22.55 | 24.80 | 20.43 | 21.88 | 1036403手 | 237084万 | -0.76 | -3.36% |
| 2012-03-30 | 26.35 | 29.58 | 21.94 | 22.64 | 1804724手 | 488965万 | -4.34 | -16.09% |
| 2012-02-29 | 24.30 | 29.39 | 23.27 | 26.98 | 2670530手 | 706547万 | 2.31 | 9.36% |
| 2012-01-31 | 25.61 | 29.46 | 23.03 | 24.67 | 2338810手 | 623139万 | -0.46 | -1.83% |
| 2011-12-30 | 24.20 | 28.83 | 21.10 | 25.13 | 3740444手 | 940751万 | 1.73 | 7.39% |
| 2011-11-30 | 23.02 | 26.62 | 21.70 | 23.40 | 3652755手 | 877071万 | -0.10 | -0.43% |
| 2011-10-31 | 17.42 | 24.50 | 16.00 | 23.50 | 1094144手 | 231163万 | 6.20 | 35.84% |
| 2011-09-30 | 20.01 | 20.17 | 16.80 | 17.30 | 137894手 | 25678万 | -2.72 | -13.59% |
| 2011-08-31 | 19.41 | 20.68 | 17.88 | 20.02 | 264022手 | 52150万 | 0.47 | 2.40% |
| 2011-07-29 | 19.00 | 21.40 | 18.80 | 19.55 | 436890手 | 89276万 | 0.55 | 2.90% |
| 2011-06-30 | 18.65 | 19.87 | 17.21 | 19.00 | 199850手 | 36986万 | 0.42 | 2.26% |
| 2011-05-31 | 31.12 | 32.40 | 17.18 | 18.58 | 202988手 | 43502万 | -12.42 | -40.06% |
| 2011-04-29 | 30.98 | 34.60 | 30.28 | 31.00 | 187741手 | 60434万 | 0.40 | 1.31% |
| 2011-03-31 | 32.95 | 33.81 | 29.70 | 30.60 | 211810手 | 67037万 | -2.33 | -7.08% |
2319.12 (1.00%)
19664.10 -1.06%
