| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-05 | 5.96 | 6.17 | 5.87 | 6.09 | 2506880手 | 150876万 | 0.10 | 1.67% |
| 2021-02-26 | 6.60 | 6.63 | 5.66 | 5.99 | 8983252手 | 546065万 | -0.68 | -10.20% |
| 2021-01-29 | 6.21 | 7.30 | 5.86 | 6.67 | 25759368手 | 1740573万 | 0.47 | 7.58% |
| 2020-12-31 | 6.44 | 6.63 | 5.58 | 6.20 | 12044380手 | 737523万 | 0.55 | 9.73% |
| 2020-11-30 | 6.07 | 6.71 | 5.58 | 5.65 | 7981983手 | 492685万 | -0.38 | -6.30% |
| 2020-10-30 | 6.34 | 6.92 | 6.01 | 6.03 | 6582152手 | 428763万 | -0.15 | -2.43% |
| 2020-09-30 | 7.30 | 7.54 | 6.04 | 6.18 | 10996495手 | 745642万 | -1.23 | -16.60% |
| 2020-08-31 | 7.38 | 7.98 | 6.47 | 7.41 | 23496760手 | 1681983万 | 0.06 | 0.82% |
| 2020-07-31 | 4.95 | 7.58 | 4.80 | 7.35 | 37625292手 | 2445807万 | 2.40 | 48.48% |
| 2020-06-30 | 4.80 | 5.40 | 4.78 | 4.95 | 15343511手 | 782409万 | 0.18 | 3.77% |
| 2020-05-29 | 4.41 | 5.39 | 4.38 | 4.77 | 18501274手 | 912944万 | 0.30 | 6.71% |
| 2020-04-30 | 4.09 | 4.88 | 4.07 | 4.47 | 12921548手 | 573045万 | 0.36 | 8.76% |
| 2020-03-31 | 5.55 | 6.02 | 4.06 | 4.11 | 28644162手 | 1433128万 | -1.25 | -23.32% |
| 2020-02-28 | 3.50 | 6.97 | 3.50 | 5.36 | 40011180手 | 2044033万 | 1.47 | 37.79% |
| 2020-01-23 | 3.51 | 4.11 | 3.48 | 3.89 | 12879137手 | 487946万 | 0.41 | 11.78% |
| 2019-12-31 | 2.92 | 3.84 | 2.87 | 3.48 | 14317571手 | 491620万 | 0.56 | 19.18% |
| 2019-11-29 | 2.94 | 3.12 | 2.77 | 2.92 | 4877608手 | 143926万 | -0.03 | -1.02% |
| 2019-10-31 | 2.80 | 3.05 | 2.76 | 2.95 | 3349994手 | 97487万 | 0.16 | 5.74% |
| 2019-09-30 | 2.87 | 3.13 | 2.75 | 2.79 | 5183388手 | 154691万 | -0.08 | -2.79% |
| 2019-08-30 | 2.87 | 3.05 | 2.56 | 2.87 | 5897514手 | 168880万 | 0.00 | 0.00% |
| 2019-07-31 | 2.79 | 3.03 | 2.77 | 2.87 | 4708821手 | 137301万 | 0.13 | 4.75% |
| 2019-06-28 | 2.90 | 2.91 | 2.71 | 2.74 | 2577264手 | 72188万 | -0.15 | -5.19% |
| 2019-05-31 | 2.94 | 3.08 | 2.67 | 2.89 | 5867374手 | 171252万 | -0.12 | -3.99% |
| 2019-04-30 | 3.30 | 3.52 | 2.85 | 3.01 | 11792534手 | 384925万 | -0.26 | -7.95% |
| 2019-03-29 | 2.80 | 3.64 | 2.70 | 3.27 | 24951244手 | 821766万 | 0.49 | 17.63% |
| 2019-02-28 | 1.95 | 3.08 | 1.95 | 2.78 | 12796597手 | 330790万 | 0.84 | 43.30% |
| 2019-01-31 | 1.90 | 2.28 | 1.85 | 1.94 | 4604479手 | 94999万 | 0.04 | 2.10% |
| 2018-12-28 | 2.08 | 2.12 | 1.85 | 1.90 | 1870577手 | 37737万 | -0.12 | -5.94% |
| 2018-11-30 | 1.90 | 2.24 | 1.89 | 2.02 | 5010749手 | 104672万 | 0.13 | 6.88% |
| 2018-10-31 | 2.10 | 2.11 | 1.65 | 1.89 | 2718718手 | 50146万 | -0.24 | -11.27% |
| 2018-09-28 | 2.22 | 2.22 | 2.04 | 2.13 | 2395838手 | 50961万 | -0.10 | -4.48% |
| 2018-08-31 | 2.51 | 2.54 | 2.23 | 2.23 | 2787038手 | 66606万 | -0.27 | -10.80% |
| 2018-07-31 | 2.47 | 2.75 | 2.32 | 2.50 | 3959694手 | 98008万 | 0.02 | 0.81% |
| 2018-06-29 | 3.03 | 3.10 | 2.31 | 2.48 | 3153173手 | 85413万 | -0.56 | -18.42% |
| 2018-05-31 | 3.24 | 3.32 | 3.00 | 3.04 | 3992831手 | 127225万 | -0.19 | -5.88% |
| 2018-04-27 | 3.24 | 3.38 | 3.10 | 3.23 | 5556385手 | 180747万 | -0.01 | -0.31% |
| 2018-03-30 | 3.32 | 3.54 | 3.01 | 3.24 | 6323820手 | 211794万 | -0.11 | -3.28% |
| 2018-02-28 | 3.38 | 3.41 | 3.00 | 3.35 | 3372347手 | 107665万 | -0.04 | -1.18% |
| 2018-01-31 | 3.60 | 3.66 | 3.26 | 3.39 | 6322024手 | 218780万 | -0.19 | -5.31% |
| 2017-12-29 | 3.85 | 4.12 | 3.48 | 3.58 | 14052249手 | 546824万 | -0.31 | -7.97% |
| 2017-11-30 | 3.56 | 3.98 | 3.37 | 3.89 | 16674077手 | 622304万 | 0.33 | 9.27% |
| 2017-10-31 | 3.42 | 3.83 | 3.40 | 3.56 | 10716469手 | 386896万 | 0.16 | 4.71% |
| 2017-09-29 | 3.22 | 3.54 | 3.19 | 3.40 | 8789262手 | 292762万 | 0.18 | 5.59% |
| 2017-08-31 | 3.27 | 3.35 | 3.10 | 3.22 | 6715369手 | 217389万 | -0.05 | -1.53% |
| 2017-07-31 | 3.08 | 3.41 | 3.02 | 3.27 | 9006200手 | 290471万 | 0.20 | 6.51% |
| 2017-06-30 | 8.07 | 8.63 | 2.98 | 3.07 | 5212628手 | 200092万 | -5.00 | -61.96% |
| 2017-05-31 | 9.10 | 9.14 | 7.91 | 8.07 | 1241399手 | 105892万 | -1.01 | -11.12% |
| 2017-04-28 | 9.94 | 10.49 | 8.70 | 9.08 | 1456361手 | 137944万 | -0.85 | -8.56% |
| 2017-03-31 | 10.04 | 10.93 | 9.83 | 9.93 | 2431403手 | 252398万 | -0.10 | -1.00% |
| 2017-02-28 | 9.90 | 10.29 | 9.50 | 10.03 | 1410372手 | 140690万 | 0.17 | 1.72% |
| 2017-01-26 | 9.96 | 10.69 | 9.39 | 9.86 | 1645170手 | 166020万 | -0.10 | -1.00% |
| 2016-12-30 | 11.22 | 11.75 | 9.78 | 9.96 | 2255301手 | 246131万 | -1.27 | -11.31% |
| 2016-11-30 | 10.53 | 11.73 | 9.80 | 11.23 | 4020937手 | 429049万 | 1.08 | 10.64% |
| 2016-10-28 | 9.06 | 10.55 | 9.06 | 10.15 | 3348423手 | 333066万 | 1.12 | 12.40% |
| 2016-09-30 | 8.28 | 9.17 | 7.73 | 9.03 | 4171042手 | 353975万 | 0.73 | 8.79% |
| 2016-08-31 | 7.79 | 8.36 | 7.58 | 8.30 | 2537482手 | 203791万 | 0.50 | 6.41% |
| 2016-07-29 | 8.38 | 8.82 | 7.68 | 7.80 | 3803234手 | 320906万 | -0.58 | -6.92% |
| 2016-06-30 | 7.88 | 8.88 | 7.52 | 8.38 | 5299425手 | 436910万 | 0.52 | 6.62% |
| 2016-05-31 | 8.30 | 8.48 | 7.34 | 7.86 | 1958279手 | 153952万 | -1.20 | -13.24% |
| 2016-04-14 | 8.64 | 9.14 | 8.32 | 9.06 | 2071081手 | 180240万 | 0.34 | 3.90% |
| 2016-03-31 | 7.24 | 8.95 | 6.92 | 8.72 | 5138573手 | 417087万 | 1.52 | 21.11% |
| 2016-02-29 | 7.50 | 9.10 | 7.08 | 7.20 | 2885543手 | 235109万 | -0.33 | -4.38% |
| 2016-01-29 | 12.78 | 12.93 | 7.02 | 7.53 | 4744826手 | 427317万 | -5.16 | -40.66% |
| 2015-12-31 | 11.81 | 14.72 | 11.78 | 12.69 | 7177408手 | 964682万 | 0.82 | 6.91% |
| 2015-11-30 | 12.48 | 13.53 | 11.11 | 11.87 | 7551614手 | 943262万 | -0.95 | -7.41% |
| 2015-10-30 | 9.70 | 13.71 | 9.52 | 12.82 | 6911195手 | 802213万 | 3.23 | 33.68% |
| 2015-09-30 | 9.05 | 9.92 | 7.52 | 9.59 | 5328749手 | 473027万 | 0.55 | 6.08% |
| 2015-08-31 | 10.79 | 13.06 | 7.71 | 9.04 | 3837177手 | 388374万 | -0.77 | -7.85% |
| 2015-07-07 | 12.60 | 14.18 | 9.81 | 9.81 | 2289330手 | 287671万 | -3.09 | -23.95% |
| 2015-06-30 | 15.53 | 16.50 | 11.11 | 12.90 | 3638792手 | 530231万 | 0.04 | 0.31% |
| 2015-05-15 | 11.88 | 13.20 | 11.09 | 12.86 | 2256558手 | 275454万 | 0.95 | 7.98% |
| 2015-04-30 | 11.25 | 13.20 | 11.11 | 11.91 | 6450076手 | 786094万 | 0.69 | 6.15% |
| 2015-03-31 | 8.90 | 11.78 | 8.83 | 11.22 | 8569710手 | 910261万 | 2.29 | 25.85% |
| 2015-02-27 | 8.42 | 8.95 | 7.83 | 8.86 | 1942458手 | 164408万 | 0.28 | 3.39% |
| 2015-01-29 | 7.62 | 8.42 | 7.53 | 8.25 | 1946158手 | 157612万 | 0.65 | 8.55% |
| 2014-12-31 | 8.17 | 8.55 | 7.47 | 7.60 | 1718512手 | 139952万 | -0.56 | -6.86% |
| 2014-11-28 | 8.66 | 8.70 | 8.00 | 8.16 | 805315手 | 67228万 | -0.63 | -7.23% |
| 2014-10-30 | 8.67 | 9.29 | 8.40 | 8.71 | 1020147手 | 90570万 | 0.66 | 7.84% |
| 2014-09-30 | 7.99 | 8.53 | 7.92 | 8.42 | 949996手 | 78277万 | 0.20 | 2.43% |
| 2014-08-22 | 7.59 | 8.35 | 7.51 | 8.22 | 1899579手 | 151920万 | 0.59 | 7.73% |
| 2014-07-31 | 7.78 | 7.96 | 7.17 | 7.63 | 793543手 | 59588万 | -0.11 | -1.42% |
| 2014-06-30 | 10.88 | 11.60 | 7.21 | 7.74 | 654484手 | 58732万 | -3.39 | -31.27% |
| 2014-05-30 | 10.63 | 11.25 | 10.51 | 10.84 | 246972手 | 26897万 | 0.21 | 1.98% |
| 2014-04-30 | 11.15 | 12.95 | 10.20 | 10.63 | 827808手 | 97260万 | -0.45 | -4.06% |
| 2014-03-31 | 12.52 | 13.77 | 11.00 | 11.08 | 976513手 | 121653万 | -1.40 | -11.22% |
| 2014-02-28 | 15.64 | 16.78 | 12.00 | 12.48 | 1232513手 | 179560万 | -3.29 | -20.86% |
| 2014-01-30 | 13.50 | 16.40 | 13.45 | 15.77 | 1245476手 | 186951万 | 2.27 | 16.82% |
| 2013-12-31 | 14.05 | 15.86 | 12.90 | 13.50 | 1362031手 | 197312万 | -0.74 | -5.20% |
| 2013-11-29 | 13.70 | 14.65 | 12.42 | 14.24 | 930961手 | 125896万 | 0.43 | 3.11% |
| 2013-10-31 | 15.35 | 16.89 | 12.65 | 13.81 | 1856622手 | 272738万 | -1.54 | -10.03% |
| 2013-09-30 | 9.73 | 15.35 | 9.37 | 15.35 | 1599491手 | 193828万 | 5.80 | 60.73% |
| 2013-08-30 | 9.78 | 11.16 | 9.54 | 9.55 | 1652643手 | 173176万 | -0.23 | -2.35% |
| 2013-07-31 | 7.47 | 10.24 | 7.25 | 9.78 | 2073377手 | 184106万 | 2.29 | 30.57% |
| 2013-06-28 | 15.22 | 15.52 | 7.11 | 7.49 | 1211237手 | 139852万 | -7.75 | -50.85% |
| 2013-05-31 | 12.02 | 15.97 | 11.93 | 15.24 | 3108770手 | 443632万 | 3.21 | 26.68% |
| 2013-04-26 | 12.90 | 13.80 | 12.00 | 12.03 | 881793手 | 115442万 | -0.81 | -6.31% |
| 2013-03-29 | 14.61 | 15.79 | 12.54 | 12.84 | 1156071手 | 164828万 | -1.77 | -12.12% |
| 2013-02-28 | 13.18 | 15.88 | 12.73 | 14.61 | 1221497手 | 176426万 | 1.38 | 10.43% |
| 2013-01-31 | 13.00 | 14.19 | 12.77 | 13.23 | 885088手 | 118929万 | 0.32 | 2.48% |
| 2012-12-31 | 11.57 | 13.60 | 11.20 | 12.91 | 521898手 | 66189万 | 1.33 | 11.48% |
| 2012-11-30 | 13.38 | 13.62 | 11.13 | 11.58 | 390413手 | 48023万 | -1.80 | -13.45% |
| 2012-10-31 | 12.95 | 14.06 | 12.60 | 13.38 | 639413手 | 85612万 | 0.47 | 3.64% |
| 2012-09-28 | 11.56 | 14.28 | 11.55 | 12.91 | 1319362手 | 173263万 | 1.40 | 12.16% |
| 2012-08-31 | 10.75 | 12.15 | 10.67 | 11.51 | 517074手 | 59135万 | 0.82 | 7.67% |
| 2012-07-31 | 11.53 | 12.40 | 10.61 | 10.69 | 673655手 | 79754万 | -0.61 | -5.40% |
| 2012-06-29 | 13.07 | 13.40 | 10.69 | 11.30 | 767958手 | 94686万 | -1.83 | -13.94% |
| 2012-05-31 | 11.60 | 13.57 | 11.50 | 13.13 | 1434216手 | 179493万 | 1.65 | 14.37% |
| 2012-04-27 | 10.36 | 12.50 | 10.27 | 11.48 | 1162984手 | 134575万 | 1.12 | 10.81% |
| 2012-03-30 | 9.88 | 12.11 | 9.80 | 10.36 | 2663608手 | 293668万 | 0.42 | 4.22% |
| 2012-02-29 | 7.75 | 10.64 | 7.62 | 9.94 | 1743400手 | 159279万 | 2.23 | 28.92% |
| 2012-01-31 | 7.73 | 8.07 | 6.95 | 7.71 | 536593手 | 41152万 | 0.06 | 0.78% |
| 2011-12-30 | 8.62 | 8.70 | 7.00 | 7.65 | 707645手 | 55222万 | -0.82 | -9.68% |
| 2011-11-30 | 8.99 | 10.23 | 8.36 | 8.47 | 1684717手 | 162573万 | -0.63 | -6.92% |
| 2011-10-31 | 9.08 | 9.51 | 7.92 | 9.10 | 805254手 | 71580万 | 0.05 | 0.55% |
| 2011-09-30 | 10.70 | 10.75 | 8.97 | 9.05 | 274993手 | 27036万 | -1.58 | -14.86% |
| 2011-08-31 | 11.41 | 11.67 | 10.03 | 10.63 | 358709手 | 39061万 | -0.78 | -6.84% |
| 2011-07-29 | 18.06 | 19.25 | 11.12 | 11.41 | 450701手 | 61986万 | -6.33 | -35.68% |
| 2011-06-30 | 18.81 | 19.09 | 16.38 | 17.74 | 150614手 | 26339万 | -1.06 | -5.64% |
| 2011-05-31 | 22.63 | 22.70 | 18.46 | 18.80 | 107630手 | 22893万 | -3.80 | -16.81% |
| 2011-04-29 | 22.82 | 24.86 | 22.22 | 22.60 | 192397手 | 44417万 | -0.29 | -1.27% |
| 2011-03-31 | 24.50 | 24.68 | 22.82 | 22.89 | 262217手 | 62530万 | -1.74 | -7.07% |
2319.12 (1.00%)
19664.10 -1.06%
