| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-17 | 4.53 | 5.09 | 4.41 | 4.47 | 6154769手 | 292471万 | -0.06 | -1.32% |
| 2021-08-31 | 4.45 | 4.80 | 4.35 | 4.53 | 6065416手 | 273551万 | 0.09 | 2.03% |
| 2021-07-30 | 5.19 | 5.25 | 4.25 | 4.44 | 6778538手 | 334539万 | -0.75 | -14.45% |
| 2021-06-30 | 5.31 | 6.19 | 5.12 | 5.19 | 15501254手 | 846217万 | -0.16 | -2.99% |
| 2021-05-31 | 4.88 | 5.47 | 4.88 | 5.35 | 10788289手 | 554064万 | 0.47 | 9.63% |
| 2021-04-30 | 4.97 | 6.56 | 4.86 | 4.88 | 29356766手 | 1667604万 | 0.01 | 0.20% |
| 2021-03-31 | 4.65 | 5.42 | 4.45 | 4.87 | 19095654手 | 945390万 | 0.25 | 5.41% |
| 2021-02-26 | 4.30 | 5.04 | 4.04 | 4.62 | 11629011手 | 524943万 | 0.18 | 4.05% |
| 2021-01-29 | 5.21 | 5.48 | 4.44 | 4.44 | 13403128手 | 660558万 | -0.87 | -16.38% |
| 2020-12-31 | 6.10 | 6.25 | 4.97 | 5.31 | 9483716手 | 517913万 | -0.77 | -12.66% |
| 2020-11-30 | 6.47 | 7.10 | 6.02 | 6.08 | 11235980手 | 737001万 | -0.38 | -5.88% |
| 2020-10-30 | 6.99 | 7.44 | 6.45 | 6.46 | 10143272手 | 712656万 | -0.39 | -5.69% |
| 2020-09-30 | 8.42 | 8.59 | 6.45 | 6.85 | 24611286手 | 1865013万 | -1.67 | -19.60% |
| 2020-08-31 | 9.30 | 11.00 | 8.32 | 8.52 | 44457532手 | 4206912万 | -0.49 | -5.44% |
| 2020-07-31 | 10.55 | 12.83 | 7.99 | 9.01 | 72698136手 | 7786409万 | -1.48 | -14.11% |
| 2020-06-30 | 9.56 | 12.00 | 9.35 | 10.49 | 88438288手 | 9377283万 | 1.28 | 13.90% |
| 2020-05-29 | 4.73 | 9.74 | 4.71 | 9.21 | 81863672手 | 5638720万 | 4.35 | 89.51% |
| 2020-04-30 | 2.81 | 6.38 | 2.79 | 4.86 | 58058188手 | 2767062万 | 2.05 | 72.95% |
| 2020-03-31 | 2.89 | 3.21 | 2.76 | 2.81 | 9058798手 | 270294万 | -0.07 | -2.43% |
| 2020-02-28 | 2.80 | 3.25 | 2.70 | 2.88 | 8434092手 | 249368万 | -0.23 | -7.39% |
| 2020-01-23 | 3.35 | 3.64 | 3.06 | 3.11 | 5782037手 | 196701万 | -0.19 | -5.76% |
| 2019-12-31 | 2.77 | 3.44 | 2.76 | 3.30 | 6262940手 | 191173万 | 0.53 | 19.13% |
| 2019-11-29 | 2.83 | 2.93 | 2.72 | 2.77 | 3082287手 | 86847万 | -0.08 | -2.81% |
| 2019-10-31 | 2.80 | 3.51 | 2.79 | 2.85 | 6946817手 | 213187万 | 0.05 | 1.79% |
| 2019-09-30 | 3.01 | 3.13 | 2.80 | 2.80 | 3844860手 | 115332万 | -0.21 | -6.98% |
| 2019-08-30 | 2.95 | 3.10 | 2.66 | 3.01 | 4547272手 | 130693万 | 0.03 | 1.01% |
| 2019-07-31 | 3.05 | 3.11 | 2.87 | 2.98 | 4177349手 | 124690万 | 0.00 | 0.00% |
| 2019-06-28 | 3.16 | 3.17 | 2.88 | 2.98 | 4739221手 | 143183万 | -0.17 | -5.40% |
| 2019-05-31 | 3.45 | 3.49 | 3.13 | 3.15 | 4180122手 | 137563万 | -0.44 | -12.26% |
| 2019-04-30 | 3.99 | 4.27 | 3.51 | 3.59 | 10944345手 | 441869万 | -0.40 | -10.03% |
| 2019-03-29 | 3.56 | 4.26 | 3.47 | 3.99 | 14377735手 | 557202万 | 0.39 | 10.83% |
| 2019-02-28 | 2.86 | 3.73 | 2.83 | 3.60 | 8950962手 | 296826万 | 0.75 | 26.32% |
| 2019-01-31 | 2.96 | 3.19 | 2.78 | 2.85 | 5739220手 | 173722万 | -0.11 | -3.72% |
| 2018-12-28 | 3.03 | 3.28 | 2.89 | 2.96 | 7816412手 | 240181万 | 0.02 | 0.68% |
| 2018-11-30 | 2.66 | 3.20 | 2.63 | 2.94 | 8214888手 | 242325万 | 0.29 | 10.94% |
| 2018-10-31 | 2.97 | 2.98 | 2.31 | 2.65 | 4937118手 | 127587万 | -0.35 | -11.67% |
| 2018-09-28 | 3.00 | 3.13 | 2.94 | 3.00 | 3640417手 | 110477万 | -0.01 | -0.33% |
| 2018-08-31 | 3.34 | 3.62 | 2.94 | 3.01 | 7131064手 | 228226万 | -0.32 | -9.61% |
| 2018-07-31 | 3.23 | 3.46 | 3.05 | 3.33 | 4616428手 | 151025万 | 0.10 | 3.10% |
| 2018-06-29 | 3.64 | 3.72 | 2.95 | 3.23 | 3596793手 | 118317万 | -0.43 | -11.75% |
| 2018-05-31 | 4.08 | 4.34 | 3.57 | 3.66 | 4598525手 | 181632万 | -0.41 | -10.07% |
| 2018-04-27 | 4.74 | 4.77 | 4.02 | 4.07 | 3398438手 | 148008万 | -0.67 | -14.13% |
| 2018-03-30 | 4.76 | 5.70 | 4.43 | 4.74 | 4774030手 | 238083万 | -0.05 | -1.04% |
| 2018-02-28 | 5.30 | 5.35 | 4.53 | 4.79 | 2944744手 | 144630万 | -0.51 | -9.62% |
| 2018-01-31 | 5.35 | 6.04 | 5.14 | 5.30 | 7575387手 | 424854万 | -0.03 | -0.56% |
| 2017-12-29 | 6.04 | 6.12 | 5.07 | 5.33 | 2452851手 | 137211万 | -0.71 | -11.76% |
| 2017-11-30 | 6.15 | 6.20 | 5.35 | 6.04 | 3994478手 | 234526万 | -0.11 | -1.79% |
| 2017-10-31 | 7.03 | 7.13 | 6.14 | 6.15 | 2932754手 | 194572万 | -0.80 | -11.51% |
| 2017-09-29 | 6.95 | 7.63 | 6.91 | 6.95 | 5985570手 | 433701万 | 0.01 | 0.14% |
| 2017-08-31 | 6.57 | 7.25 | 6.14 | 6.94 | 8454848手 | 570904万 | 0.39 | 5.95% |
| 2017-07-31 | 8.04 | 8.17 | 5.98 | 6.55 | 4795756手 | 328171万 | -1.48 | -18.43% |
| 2017-06-30 | 9.99 | 10.34 | 7.58 | 8.03 | 4134177手 | 354067万 | -2.14 | -21.04% |
| 2017-05-31 | 12.41 | 12.41 | 10.06 | 10.17 | 953924手 | 100299万 | -3.62 | -26.25% |
| 2016-11-25 | 13.12 | 13.84 | 12.98 | 13.79 | 2059028手 | 276111万 | 0.27 | 2.00% |
| 2016-10-28 | 14.23 | 14.62 | 13.48 | 13.52 | 1395299手 | 196175万 | -0.61 | -4.32% |
| 2016-09-30 | 14.90 | 15.20 | 14.07 | 14.13 | 1032033手 | 150677万 | -0.73 | -4.91% |
| 2016-08-31 | 14.60 | 15.86 | 14.05 | 14.86 | 2159732手 | 324734万 | 0.09 | 0.61% |
| 2016-07-29 | 14.14 | 15.30 | 13.71 | 14.77 | 2495841手 | 364722万 | 0.64 | 4.53% |
| 2016-06-30 | 13.51 | 14.23 | 12.71 | 14.13 | 2084375手 | 281704万 | 0.67 | 4.98% |
| 2016-05-31 | 18.42 | 19.46 | 12.53 | 13.46 | 1764257手 | 280525万 | -4.81 | -26.33% |
| 2016-04-29 | 18.44 | 20.20 | 17.61 | 18.27 | 2835583手 | 537498万 | -0.03 | -0.16% |
| 2016-03-31 | 15.95 | 19.57 | 15.26 | 18.30 | 2900763手 | 507732万 | 2.30 | 14.38% |
| 2016-02-29 | 17.97 | 19.50 | 15.11 | 16.00 | 1457852手 | 261726万 | -1.98 | -11.01% |
| 2016-01-29 | 24.80 | 24.94 | 16.15 | 17.98 | 2124508手 | 421061万 | -7.17 | -28.51% |
| 2015-12-31 | 24.00 | 26.98 | 22.60 | 25.15 | 2935041手 | 731691万 | 2.21 | 9.63% |
| 2015-11-30 | 21.79 | 26.20 | 21.48 | 22.94 | 2801141手 | 675491万 | 0.80 | 3.61% |
| 2015-10-30 | 18.27 | 23.02 | 18.25 | 22.14 | 3564322手 | 746163万 | 3.88 | 21.25% |
| 2015-09-30 | 20.61 | 20.61 | 16.71 | 18.26 | 3530422手 | 652541万 | -4.64 | -20.26% |
| 2015-07-07 | 24.67 | 27.50 | 21.15 | 22.90 | 1212091手 | 297526万 | -2.36 | -9.34% |
| 2015-06-30 | 33.55 | 36.76 | 20.73 | 25.26 | 3861823手 | 1187059万 | -5.24 | -17.18% |
| 2015-05-28 | 36.70 | 40.58 | 24.01 | 30.50 | 3688430手 | 1181476万 | -6.84 | -18.32% |
| 2015-04-30 | 40.10 | 43.82 | 33.70 | 37.34 | 2561898手 | 981897万 | -3.64 | -8.88% |
| 2015-03-31 | 30.72 | 43.83 | 28.33 | 40.98 | 2684785手 | 892706万 | 10.10 | 32.89% |
| 2015-02-27 | 25.81 | 32.00 | 25.70 | 30.71 | 1206500手 | 345101万 | 3.56 | 13.64% |
| 2015-01-29 | 21.67 | 29.07 | 20.85 | 26.10 | 1972349手 | 507842万 | 4.43 | 20.44% |
| 2014-12-31 | 23.20 | 25.55 | 20.88 | 21.67 | 1540194手 | 365982万 | -1.73 | -7.39% |
| 2014-11-28 | 25.23 | 25.77 | 23.12 | 23.40 | 534776手 | 129324万 | -1.50 | -5.92% |
| 2014-10-30 | 25.13 | 27.47 | 23.61 | 25.36 | 522703手 | 134504万 | 1.56 | 6.21% |
| 2014-09-30 | 22.88 | 25.45 | 22.74 | 25.14 | 643195手 | 154677万 | 1.14 | 4.75% |
| 2014-08-22 | 21.62 | 25.58 | 20.93 | 24.00 | 1640521手 | 376255万 | 2.15 | 9.84% |
| 2014-07-31 | 24.20 | 24.55 | 18.91 | 21.85 | 929068手 | 198112万 | -2.73 | -11.11% |
| 2014-06-30 | 23.70 | 25.47 | 22.05 | 24.58 | 457659手 | 109891万 | 0.45 | 1.90% |
| 2014-05-30 | 33.58 | 37.00 | 22.52 | 23.63 | 207909手 | 66697万 | -10.09 | -29.92% |
| 2014-04-30 | 32.00 | 36.37 | 31.20 | 33.72 | 349655手 | 118709万 | 1.72 | 5.38% |
| 2014-03-31 | 36.40 | 40.94 | 30.00 | 32.00 | 624009手 | 217723万 | -4.50 | -12.33% |
| 2014-02-28 | 44.00 | 45.81 | 35.17 | 36.50 | 472283手 | 190942万 | -8.31 | -18.55% |
| 2014-01-30 | 36.19 | 47.45 | 34.15 | 44.81 | 871530手 | 350700万 | 8.56 | 23.61% |
| 2013-12-31 | 34.00 | 36.30 | 28.53 | 36.25 | 978398手 | 316848万 | 0.64 | 1.80% |
| 2013-11-29 | 36.98 | 38.64 | 33.86 | 35.61 | 507265手 | 182463万 | -1.04 | -2.84% |
| 2013-08-30 | 36.90 | 40.90 | 33.50 | 36.65 | 902348手 | 339340万 | 0.50 | 1.38% |
| 2013-07-31 | 26.36 | 39.50 | 25.80 | 36.15 | 1127238手 | 373244万 | 9.75 | 36.93% |
| 2013-06-28 | 27.70 | 30.70 | 23.70 | 26.40 | 877243手 | 236329万 | -1.36 | -4.90% |
| 2013-05-31 | 50.10 | 58.73 | 26.03 | 27.76 | 936931手 | 311056万 | -23.69 | -46.05% |
| 2013-04-26 | 44.55 | 57.60 | 40.15 | 51.45 | 272302手 | 132147万 | 5.90 | 12.95% |
| 2013-03-29 | 38.00 | 45.95 | 38.00 | 45.55 | 288620手 | 120097万 | 7.74 | 20.47% |
| 2013-02-28 | 29.52 | 39.35 | 29.50 | 37.81 | 389644手 | 136972万 | 7.64 | 25.32% |
| 2013-01-31 | 23.21 | 31.99 | 21.75 | 30.17 | 368185手 | 96043万 | 7.06 | 30.55% |
| 2012-12-31 | 19.61 | 23.49 | 19.61 | 23.11 | 301920手 | 65367万 | 3.01 | 14.97% |
| 2012-11-30 | 23.50 | 23.70 | 19.62 | 20.10 | 188036手 | 40781万 | -3.40 | -14.47% |
| 2012-10-31 | 20.34 | 23.60 | 20.34 | 23.50 | 188547手 | 42148万 | 2.95 | 14.36% |
| 2012-09-28 | 21.40 | 22.68 | 19.75 | 20.55 | 157822手 | 33670万 | -0.94 | -4.37% |
| 2012-08-31 | 19.01 | 22.75 | 19.01 | 21.49 | 249880手 | 53600万 | 2.28 | 11.87% |
| 2012-07-31 | 19.10 | 20.75 | 19.00 | 19.21 | 291520手 | 57738万 | 0.06 | 0.31% |
| 2012-06-29 | 17.45 | 19.25 | 16.81 | 19.15 | 233338手 | 42446万 | 1.55 | 8.81% |
| 2012-05-31 | 22.40 | 23.78 | 16.18 | 17.60 | 191575手 | 35528万 | -4.73 | -21.18% |
| 2012-04-27 | 22.40 | 23.69 | 21.08 | 22.33 | 231555手 | 51517万 | -0.02 | -0.09% |
| 2012-03-30 | 21.70 | 24.09 | 21.60 | 22.35 | 360012手 | 81816万 | 0.29 | 1.31% |
| 2012-02-29 | 20.04 | 23.45 | 19.40 | 22.06 | 346380手 | 75038万 | 2.06 | 10.30% |
| 2012-01-31 | 24.09 | 25.20 | 17.81 | 20.00 | 488182手 | 106254万 | -3.66 | -15.47% |
| 2011-12-30 | 24.42 | 25.55 | 21.40 | 23.66 | 533829手 | 127090万 | -0.17 | -0.71% |
| 2011-11-30 | 22.85 | 24.85 | 21.83 | 23.83 | 855283手 | 200685万 | 0.59 | 2.54% |
| 2011-10-31 | 19.40 | 23.55 | 17.16 | 23.24 | 302638手 | 63412万 | 3.83 | 19.73% |
| 2011-09-30 | 22.50 | 22.80 | 19.20 | 19.41 | 123863手 | 26504万 | -3.09 | -13.73% |
2319.12 (1.00%)
19664.10 -1.06%
