| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-02-24 | 5.60 | 5.88 | 5.18 | 5.77 | 343802手 | 19156万 | 0.16 | 2.85% |
| 2021-01-29 | 6.59 | 6.89 | 5.55 | 5.61 | 1713373手 | 108372万 | -0.93 | -14.22% |
| 2020-12-31 | 6.30 | 6.87 | 5.89 | 6.54 | 1399954手 | 88766万 | 0.21 | 3.32% |
| 2020-11-30 | 6.10 | 6.61 | 5.99 | 6.33 | 1062192手 | 66032万 | 0.22 | 3.60% |
| 2020-10-30 | 6.36 | 6.52 | 6.09 | 6.11 | 833701手 | 52696万 | -0.16 | -2.55% |
| 2020-09-30 | 6.40 | 7.00 | 6.12 | 6.27 | 2727608手 | 181097万 | -0.16 | -2.49% |
| 2020-08-31 | 6.34 | 6.88 | 6.12 | 6.43 | 2087142手 | 135306万 | 0.12 | 1.90% |
| 2020-07-31 | 5.81 | 6.57 | 5.72 | 6.31 | 2443943手 | 152985万 | -0.17 | -2.62% |
| 2020-06-30 | 6.32 | 6.70 | 6.32 | 6.48 | 965673手 | 62831万 | 0.17 | 2.69% |
| 2020-05-29 | 7.10 | 7.90 | 6.18 | 6.31 | 3377244手 | 245075万 | -0.92 | -12.72% |
| 2020-04-30 | 6.53 | 7.68 | 6.36 | 7.23 | 3338736手 | 230800万 | 0.71 | 10.89% |
| 2020-03-31 | 6.35 | 8.41 | 6.35 | 6.52 | 6679863手 | 493897万 | 0.21 | 3.33% |
| 2020-02-28 | 5.99 | 6.86 | 5.40 | 6.31 | 1276297手 | 80846万 | -0.34 | -5.11% |
| 2020-01-23 | 6.68 | 7.28 | 6.52 | 6.65 | 920722手 | 63075万 | -0.01 | -0.15% |
| 2019-12-31 | 6.38 | 6.71 | 6.38 | 6.66 | 687166手 | 45011万 | 0.30 | 4.72% |
| 2019-11-29 | 6.90 | 7.09 | 6.31 | 6.36 | 647760手 | 43265万 | -0.51 | -7.42% |
| 2019-10-31 | 6.83 | 7.08 | 6.56 | 6.87 | 682682手 | 46846万 | 0.01 | 0.15% |
| 2019-09-30 | 7.05 | 7.49 | 6.61 | 6.86 | 1919691手 | 137798万 | -0.33 | -4.59% |
| 2019-08-30 | 6.75 | 7.52 | 6.00 | 7.19 | 1601300手 | 108170万 | 0.39 | 5.74% |
| 2019-07-31 | 7.75 | 7.93 | 6.68 | 6.80 | 1824765手 | 130675万 | -0.83 | -10.88% |
| 2019-06-28 | 7.69 | 8.21 | 7.02 | 7.63 | 1629325手 | 125682万 | 0.02 | 0.26% |
| 2019-05-31 | 7.69 | 7.92 | 7.12 | 7.61 | 1644694手 | 124347万 | -0.35 | -4.40% |
| 2019-04-30 | 8.90 | 10.47 | 7.61 | 7.96 | 5492266手 | 501918万 | -1.27 | -13.76% |
| 2019-03-29 | 6.67 | 10.97 | 6.55 | 9.23 | 5441384手 | 460884万 | 2.56 | 38.38% |
| 2019-02-28 | 5.80 | 6.88 | 5.80 | 6.67 | 1816408手 | 117379万 | 0.86 | 14.80% |
| 2019-01-31 | 5.47 | 7.60 | 5.37 | 5.81 | 3426309手 | 228421万 | 0.40 | 7.39% |
| 2018-12-28 | 5.66 | 5.98 | 5.28 | 5.41 | 722743手 | 41152万 | -0.17 | -3.05% |
| 2018-11-30 | 5.46 | 6.09 | 5.40 | 5.58 | 1008210手 | 57685万 | 0.12 | 2.20% |
| 2018-10-31 | 5.96 | 5.96 | 4.92 | 5.46 | 690452手 | 37197万 | -0.51 | -8.54% |
| 2018-09-28 | 5.63 | 6.90 | 5.48 | 5.97 | 1725846手 | 105941万 | 0.41 | 7.37% |
| 2018-08-31 | 5.81 | 6.25 | 5.25 | 5.56 | 1013367手 | 58236万 | -0.27 | -4.63% |
| 2018-07-31 | 5.54 | 7.55 | 5.48 | 5.83 | 2790781手 | 179421万 | 0.37 | 6.78% |
| 2018-06-29 | 6.76 | 6.87 | 5.04 | 5.46 | 429886手 | 25274万 | -1.33 | -19.59% |
| 2018-05-31 | 7.23 | 7.75 | 6.68 | 6.79 | 593360手 | 43578万 | -0.44 | -6.09% |
| 2018-04-27 | 8.15 | 8.22 | 7.17 | 7.23 | 727437手 | 56266万 | -0.97 | -11.83% |
| 2018-03-30 | 7.48 | 8.56 | 7.12 | 8.20 | 1615815手 | 127759万 | 0.70 | 9.33% |
| 2018-02-28 | 8.20 | 8.28 | 6.82 | 7.50 | 458002手 | 33943万 | -0.66 | -8.09% |
| 2018-01-31 | 8.99 | 9.35 | 8.15 | 8.16 | 1241939手 | 108872万 | -0.82 | -9.13% |
| 2017-12-29 | 8.92 | 9.42 | 8.34 | 8.98 | 1862567手 | 166110万 | 0.02 | 0.22% |
| 2017-11-30 | 9.64 | 9.69 | 7.98 | 8.96 | 1102739手 | 98330万 | -0.68 | -7.05% |
| 2017-10-31 | 10.65 | 11.35 | 9.43 | 9.64 | 1081621手 | 113891万 | -0.97 | -9.14% |
| 2017-09-29 | 10.70 | 12.13 | 10.41 | 10.61 | 2892647手 | 319957万 | -0.12 | -1.12% |
| 2017-08-31 | 11.10 | 11.20 | 10.35 | 10.73 | 2147433手 | 230224万 | -0.28 | -2.54% |
| 2017-07-31 | 11.70 | 13.33 | 10.56 | 11.01 | 4324665手 | 513604万 | -0.70 | -5.98% |
| 2017-06-30 | 10.32 | 12.40 | 9.70 | 11.71 | 4158859手 | 469983万 | 1.30 | 12.49% |
| 2017-05-31 | 12.05 | 12.90 | 9.91 | 10.41 | 3772654手 | 433988万 | -1.64 | -13.61% |
| 2017-04-28 | 16.05 | 16.60 | 11.25 | 12.05 | 4848327手 | 694420万 | -4.02 | -25.02% |
| 2017-03-31 | 14.85 | 18.22 | 14.40 | 16.07 | 11852069手 | 1909245万 | 1.21 | 8.14% |
| 2017-02-28 | 15.39 | 17.65 | 14.24 | 14.86 | 8572653手 | 1337484万 | -0.62 | -4.00% |
| 2017-01-26 | 9.62 | 20.19 | 9.61 | 15.48 | 12178270手 | 1906689万 | 5.94 | 62.26% |
| 2016-12-30 | 8.81 | 9.80 | 8.01 | 9.54 | 1292411手 | 114310万 | 0.74 | 8.41% |
| 2016-11-30 | 8.66 | 9.23 | 8.61 | 8.80 | 1185749手 | 105832万 | 0.19 | 2.21% |
| 2016-10-28 | 8.85 | 9.20 | 8.60 | 8.61 | 1424745手 | 126288万 | -0.16 | -1.82% |
| 2016-09-30 | 8.47 | 10.30 | 8.07 | 8.77 | 3860915手 | 359799万 | 0.33 | 3.91% |
| 2016-08-31 | 7.97 | 8.44 | 7.61 | 8.44 | 739791手 | 59899万 | 0.47 | 5.90% |
| 2016-07-29 | 9.73 | 9.87 | 7.89 | 7.97 | 926590手 | 77051万 | -1.76 | -18.09% |
| 2016-06-30 | 9.37 | 9.81 | 8.71 | 9.73 | 558130手 | 51898万 | 0.40 | 4.29% |
| 2016-05-31 | 9.71 | 10.25 | 8.62 | 9.33 | 547941手 | 50916万 | -0.37 | -3.81% |
| 2016-04-29 | 10.08 | 10.92 | 9.48 | 9.70 | 840433手 | 86039万 | -0.47 | -4.62% |
| 2016-03-31 | 8.25 | 10.36 | 8.17 | 10.17 | 868292手 | 81851万 | 1.95 | 23.72% |
| 2016-02-29 | 8.65 | 9.60 | 8.01 | 8.22 | 494172手 | 45120万 | -0.39 | -4.53% |
| 2016-01-29 | 11.99 | 12.00 | 8.13 | 8.61 | 871961手 | 84773万 | -3.39 | -28.25% |
| 2015-12-31 | 11.22 | 12.37 | 10.61 | 12.00 | 1562150手 | 181118万 | 0.76 | 6.76% |
| 2015-11-30 | 10.62 | 12.72 | 10.11 | 11.24 | 2681419手 | 306155万 | 0.27 | 2.46% |
| 2015-10-30 | 9.03 | 11.44 | 9.01 | 10.97 | 1671084手 | 172295万 | 1.93 | 21.35% |
| 2015-09-30 | 9.05 | 9.27 | 7.56 | 9.04 | 715723手 | 61648万 | 0.00 | 0.00% |
| 2015-08-31 | 10.30 | 12.20 | 8.00 | 9.04 | 1710846手 | 185178万 | -1.37 | -13.16% |
| 2015-07-31 | 11.43 | 11.78 | 6.96 | 10.41 | 2323202手 | 235840万 | -1.13 | -9.79% |
| 2015-06-30 | 13.75 | 17.18 | 10.02 | 11.54 | 2343922手 | 346023万 | -2.15 | -15.71% |
| 2015-05-29 | 11.94 | 15.38 | 10.60 | 13.69 | 1614582手 | 208765万 | 1.66 | 14.14% |
| 2015-04-30 | 10.00 | 13.05 | 10.00 | 11.74 | 2617550手 | 311378万 | 1.78 | 17.87% |
| 2015-03-31 | 8.14 | 10.20 | 7.99 | 9.96 | 1814407手 | 158988万 | 1.16 | 14.30% |
| 2015-02-27 | 7.34 | 8.50 | 7.28 | 8.11 | 1056464手 | 82947万 | 0.73 | 9.87% |
| 2015-01-29 | 7.16 | 7.65 | 6.85 | 7.40 | 832112手 | 60555万 | 0.25 | 3.50% |
| 2014-12-31 | 7.48 | 7.72 | 6.95 | 7.15 | 859774手 | 62889万 | -0.27 | -3.64% |
| 2014-11-28 | 7.37 | 7.60 | 6.99 | 7.42 | 543920手 | 40347万 | -0.35 | -4.75% |
| 2014-10-30 | 7.38 | 7.63 | 7.09 | 7.37 | 385598手 | 28627万 | 0.06 | 0.81% |
| 2014-09-30 | 6.64 | 7.44 | 6.62 | 7.38 | 408752手 | 28826万 | 0.47 | 6.80% |
| 2014-08-22 | 6.68 | 7.26 | 6.61 | 6.91 | 1536558手 | 107026万 | 0.37 | 5.66% |
| 2014-07-31 | 5.75 | 6.88 | 5.73 | 6.54 | 820076手 | 50265万 | 0.82 | 14.34% |
| 2014-06-30 | 8.80 | 9.20 | 5.36 | 5.72 | 615770手 | 38764万 | -3.06 | -34.89% |
| 2014-05-30 | 8.31 | 9.28 | 8.20 | 8.77 | 207827手 | 17790万 | 0.40 | 4.78% |
| 2014-04-30 | 7.86 | 10.07 | 7.86 | 8.37 | 1080765手 | 99855万 | 0.42 | 5.28% |
| 2014-03-31 | 8.37 | 8.67 | 7.84 | 7.95 | 362075手 | 30026万 | -0.42 | -5.02% |
| 2014-02-28 | 8.20 | 8.97 | 8.12 | 8.37 | 625186手 | 53696万 | 0.09 | 1.09% |
| 2014-01-30 | 7.71 | 8.40 | 7.60 | 8.28 | 625905手 | 50675万 | 0.57 | 7.39% |
| 2013-12-31 | 7.81 | 8.28 | 7.40 | 7.71 | 411224手 | 32213万 | -0.27 | -3.38% |
| 2013-11-29 | 7.28 | 7.98 | 7.11 | 7.98 | 283535手 | 21589万 | 0.66 | 9.02% |
| 2013-10-31 | 7.70 | 8.46 | 7.00 | 7.32 | 547632手 | 43893万 | -0.37 | -4.81% |
| 2013-09-30 | 7.31 | 8.30 | 7.20 | 7.69 | 433495手 | 33162万 | 0.39 | 5.34% |
| 2013-08-30 | 7.23 | 7.64 | 7.12 | 7.30 | 412767手 | 30524万 | 0.07 | 0.97% |
| 2013-07-31 | 8.13 | 8.86 | 7.13 | 7.23 | 1046030手 | 84276万 | -1.00 | -12.15% |
| 2013-06-28 | 9.15 | 9.18 | 7.63 | 8.23 | 782547手 | 67369万 | -0.77 | -8.56% |
| 2013-05-31 | 7.04 | 9.18 | 6.90 | 9.00 | 669206手 | 54293万 | 1.94 | 27.48% |
| 2013-04-26 | 7.36 | 7.77 | 6.81 | 7.06 | 210338手 | 15311万 | -0.30 | -4.08% |
| 2013-03-29 | 7.91 | 8.31 | 7.15 | 7.36 | 465074手 | 36278万 | -0.60 | -7.54% |
| 2013-02-28 | 7.38 | 7.98 | 7.29 | 7.96 | 384821手 | 29254万 | 0.56 | 7.57% |
| 2013-01-31 | 7.20 | 7.64 | 6.90 | 7.40 | 537230手 | 39315万 | 0.24 | 3.35% |
| 2012-12-31 | 6.60 | 7.42 | 6.03 | 7.16 | 290200手 | 19982万 | 0.56 | 8.48% |
| 2012-11-30 | 7.73 | 8.80 | 6.50 | 6.60 | 364806手 | 28983万 | -1.07 | -13.95% |
| 2012-10-31 | 8.03 | 8.23 | 7.61 | 7.67 | 93430手 | 7455万 | -0.41 | -5.07% |
| 2012-09-28 | 7.79 | 8.64 | 7.61 | 8.08 | 154501手 | 12716万 | 0.22 | 2.80% |
| 2012-08-31 | 7.90 | 9.00 | 7.77 | 7.86 | 143056手 | 11910万 | -0.04 | -0.51% |
| 2012-07-31 | 8.57 | 8.88 | 7.85 | 7.90 | 128709手 | 10751万 | -0.67 | -7.82% |
| 2012-06-29 | 9.92 | 9.97 | 8.25 | 8.57 | 108943手 | 10066万 | -1.34 | -13.52% |
| 2012-05-31 | 10.15 | 10.39 | 9.49 | 9.91 | 192288手 | 19280万 | -0.07 | -0.70% |
| 2012-04-27 | 10.00 | 10.49 | 9.82 | 9.98 | 179815手 | 18327万 | 0.03 | 0.30% |
| 2012-03-30 | 10.66 | 11.66 | 9.61 | 9.95 | 479313手 | 52020万 | -0.77 | -7.18% |
| 2012-02-29 | 9.90 | 11.43 | 9.79 | 10.72 | 566367手 | 61372万 | 0.82 | 8.28% |
| 2012-01-31 | 10.08 | 10.89 | 8.88 | 9.90 | 253574手 | 25354万 | -0.16 | -1.59% |
| 2011-12-30 | 11.30 | 11.48 | 9.48 | 10.06 | 408187手 | 42943万 | -0.74 | -6.85% |
| 2011-11-30 | 10.49 | 12.28 | 10.40 | 10.80 | 826320手 | 95727万 | 0.17 | 1.60% |
| 2011-10-31 | 10.18 | 10.74 | 9.00 | 10.63 | 209883手 | 21402万 | 0.52 | 5.14% |
| 2011-09-30 | 12.30 | 12.60 | 9.88 | 10.11 | 288082手 | 32823万 | -2.19 | -17.80% |
| 2011-08-31 | 10.93 | 13.10 | 10.11 | 12.30 | 1059818手 | 128659万 | 1.37 | 12.53% |
| 2011-07-29 | 11.37 | 12.10 | 10.71 | 10.93 | 278288手 | 32156万 | -0.37 | -3.27% |
| 2011-06-30 | 12.13 | 12.28 | 10.40 | 11.30 | 169143手 | 19115万 | -7.35 | -39.41% |
| 2011-05-31 | 19.16 | 21.11 | 18.00 | 18.65 | 154960手 | 30445万 | -0.51 | -2.66% |
| 2011-04-29 | 20.75 | 21.58 | 18.70 | 19.16 | 197696手 | 41095万 | -1.84 | -8.76% |
| 2011-03-31 | 20.75 | 21.42 | 19.71 | 21.00 | 342485手 | 70480万 | 0.31 | 1.50% |
| 2011-02-28 | 18.69 | 21.60 | 18.31 | 20.69 | 215450手 | 43174万 | 2.09 | 11.24% |
2319.12 (1.00%)
19664.10 -1.06%
