| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-16 | 4.76 | 5.02 | 4.67 | 4.74 | 774369手 | 37588万 | -0.02 | -0.42% |
| 2021-08-31 | 4.39 | 4.82 | 4.30 | 4.76 | 841536手 | 38700万 | 0.35 | 7.94% |
| 2021-07-30 | 4.51 | 4.67 | 4.31 | 4.41 | 765142手 | 34609万 | -0.08 | -1.78% |
| 2021-06-30 | 4.09 | 4.71 | 4.05 | 4.49 | 1016350手 | 45352万 | 0.41 | 10.05% |
| 2021-05-31 | 4.06 | 4.46 | 4.06 | 4.08 | 754433手 | 32022万 | 0.03 | 0.74% |
| 2021-04-30 | 4.15 | 4.58 | 4.00 | 4.05 | 1735201手 | 74313万 | -0.11 | -2.64% |
| 2021-03-31 | 4.10 | 4.48 | 4.09 | 4.16 | 1424315手 | 61310万 | 0.08 | 1.96% |
| 2021-02-26 | 3.70 | 4.27 | 3.65 | 4.08 | 1144671手 | 45470万 | 0.34 | 9.09% |
| 2021-01-29 | 4.39 | 4.44 | 3.69 | 3.74 | 685885手 | 28446万 | -0.65 | -14.81% |
| 2020-12-31 | 4.83 | 4.84 | 4.31 | 4.39 | 798372手 | 36421万 | -0.41 | -8.54% |
| 2020-11-30 | 4.86 | 5.60 | 4.70 | 4.80 | 2281260手 | 114914万 | -0.05 | -1.03% |
| 2020-10-30 | 4.88 | 5.16 | 4.80 | 4.85 | 484061手 | 24178万 | -0.01 | -0.21% |
| 2020-09-30 | 5.19 | 5.26 | 4.82 | 4.86 | 912780手 | 46204万 | -0.33 | -6.36% |
| 2020-08-31 | 5.25 | 6.00 | 5.06 | 5.19 | 2223121手 | 120148万 | -0.03 | -0.57% |
| 2020-07-31 | 4.85 | 5.49 | 4.79 | 5.22 | 1629080手 | 83759万 | 0.39 | 8.07% |
| 2020-06-30 | 4.84 | 5.14 | 4.75 | 4.83 | 1223358手 | 60539万 | 0.01 | 0.21% |
| 2020-05-29 | 5.09 | 5.16 | 4.71 | 4.82 | 687268手 | 33933万 | -0.28 | -5.49% |
| 2020-04-30 | 5.10 | 5.37 | 5.05 | 5.10 | 630304手 | 32952万 | 0.04 | 0.79% |
| 2020-03-31 | 5.33 | 5.91 | 4.94 | 5.06 | 1330309手 | 72469万 | -0.25 | -4.71% |
| 2020-02-28 | 5.26 | 5.73 | 4.88 | 5.31 | 1332191手 | 73133万 | -0.53 | -9.07% |
| 2020-01-23 | 5.98 | 6.24 | 5.80 | 5.84 | 1315774手 | 79761万 | -0.08 | -1.35% |
| 2019-12-31 | 5.74 | 6.01 | 5.63 | 5.92 | 1343169手 | 78253万 | 0.18 | 3.14% |
| 2019-11-29 | 5.99 | 6.10 | 5.53 | 5.74 | 1143572手 | 66438万 | -0.25 | -4.17% |
| 2019-10-31 | 5.87 | 6.54 | 5.77 | 5.99 | 1740152手 | 106773万 | 0.17 | 2.92% |
| 2019-09-30 | 5.83 | 6.42 | 5.78 | 5.82 | 1210809手 | 73746万 | 0.01 | 0.17% |
| 2019-08-30 | 6.22 | 6.34 | 5.48 | 5.81 | 1086452手 | 63251万 | -0.41 | -6.59% |
| 2019-07-31 | 6.18 | 6.60 | 5.97 | 6.22 | 1739667手 | 109477万 | 0.17 | 2.81% |
| 2019-06-28 | 5.98 | 6.34 | 5.56 | 6.05 | 1028176手 | 60274万 | 0.12 | 2.02% |
| 2019-05-31 | 5.86 | 6.08 | 5.54 | 5.93 | 1440897手 | 84783万 | -0.22 | -3.58% |
| 2019-04-30 | 6.32 | 7.07 | 5.96 | 6.15 | 3191124手 | 209544万 | -0.15 | -2.38% |
| 2019-03-29 | 5.60 | 6.49 | 5.27 | 6.30 | 4081291手 | 241510万 | 0.69 | 12.30% |
| 2019-02-28 | 4.96 | 5.84 | 4.93 | 5.61 | 1053568手 | 57064万 | 0.65 | 13.11% |
| 2019-01-31 | 4.62 | 5.10 | 4.51 | 4.96 | 838309手 | 41154万 | 0.36 | 7.83% |
| 2018-12-28 | 5.01 | 5.25 | 4.59 | 4.60 | 786951手 | 38978万 | -0.32 | -6.50% |
| 2018-11-30 | 5.51 | 5.84 | 4.81 | 4.92 | 1979608手 | 108473万 | -0.56 | -10.22% |
| 2018-10-31 | 6.23 | 6.35 | 4.79 | 5.48 | 2947698手 | 163911万 | -0.77 | -12.32% |
| 2018-09-28 | 5.29 | 6.44 | 5.20 | 6.25 | 3108496手 | 183294万 | 1.01 | 19.27% |
| 2018-08-31 | 4.71 | 5.45 | 4.44 | 5.24 | 808892手 | 40071万 | 0.50 | 10.55% |
| 2018-07-31 | 4.46 | 4.99 | 4.18 | 4.74 | 492750手 | 22229万 | 0.26 | 5.80% |
| 2018-06-29 | 4.84 | 4.95 | 4.21 | 4.48 | 379859手 | 17653万 | -0.36 | -7.44% |
| 2018-05-31 | 5.00 | 5.29 | 4.84 | 4.84 | 461370手 | 23585万 | -0.16 | -3.20% |
| 2018-04-27 | 5.17 | 5.40 | 4.90 | 5.00 | 467126手 | 24153万 | -0.02 | -0.40% |
| 2018-03-30 | 5.05 | 5.33 | 4.56 | 5.02 | 505819手 | 25578万 | 0.01 | 0.20% |
| 2018-02-28 | 4.70 | 5.34 | 4.20 | 5.01 | 704648手 | 34280万 | 0.31 | 6.60% |
| 2018-01-31 | 5.43 | 5.51 | 4.67 | 4.70 | 562676手 | 28726万 | -0.75 | -13.76% |
| 2017-12-29 | 5.71 | 5.72 | 5.05 | 5.45 | 577333手 | 31420万 | -0.29 | -5.05% |
| 2017-11-30 | 5.42 | 5.76 | 4.65 | 5.74 | 1004063手 | 54856万 | 0.31 | 5.71% |
| 2017-10-31 | 6.13 | 6.16 | 5.31 | 5.43 | 709576手 | 40806万 | -0.58 | -9.65% |
| 2017-09-29 | 6.14 | 6.53 | 5.94 | 6.01 | 1390432手 | 87077万 | -0.13 | -2.12% |
| 2017-08-31 | 6.15 | 6.88 | 5.89 | 6.14 | 2692347手 | 169951万 | -0.06 | -0.97% |
| 2017-07-31 | 5.53 | 6.36 | 5.52 | 6.20 | 1700750手 | 102459万 | 0.67 | 12.12% |
| 2017-06-30 | 5.88 | 6.00 | 5.44 | 5.53 | 1050242手 | 60502万 | -0.36 | -6.11% |
| 2017-05-31 | 6.22 | 6.44 | 5.28 | 5.89 | 1685949手 | 98608万 | -0.31 | -5.00% |
| 2017-04-28 | 16.53 | 16.75 | 5.98 | 6.20 | 1099038手 | 135891万 | -10.49 | -62.85% |
| 2017-03-31 | 13.88 | 18.23 | 13.65 | 16.69 | 2228666手 | 362136万 | 2.76 | 19.81% |
| 2017-02-28 | 13.55 | 14.38 | 13.21 | 13.93 | 634133手 | 88026万 | 0.49 | 3.65% |
| 2017-01-26 | 13.10 | 14.08 | 11.90 | 13.44 | 756824手 | 101375万 | 0.28 | 2.13% |
| 2016-12-30 | 14.00 | 14.44 | 12.51 | 13.16 | 876202手 | 116539万 | 0.03 | 0.23% |
| 2016-08-24 | 11.12 | 13.17 | 10.90 | 13.13 | 850339手 | 102883万 | 1.98 | 17.76% |
| 2016-07-29 | 11.19 | 12.10 | 11.10 | 11.15 | 873918手 | 100959万 | -0.09 | -0.80% |
| 2016-06-30 | 10.63 | 11.30 | 10.32 | 11.24 | 716545手 | 77947万 | 0.64 | 6.04% |
| 2016-05-31 | 11.43 | 11.94 | 9.93 | 10.60 | 699409手 | 75183万 | -0.87 | -7.58% |
| 2016-04-29 | 11.64 | 12.35 | 11.36 | 11.47 | 1036654手 | 122934万 | -0.36 | -3.04% |
| 2016-03-31 | 10.30 | 11.96 | 10.22 | 11.83 | 1173528手 | 132939万 | 1.61 | 15.75% |
| 2016-02-29 | 10.72 | 11.79 | 10.00 | 10.22 | 676626手 | 74681万 | -0.42 | -3.95% |
| 2016-01-29 | 14.24 | 14.24 | 10.11 | 10.64 | 1174475手 | 136349万 | -3.61 | -25.33% |
| 2015-12-31 | 13.31 | 14.80 | 12.80 | 14.25 | 1630010手 | 227916万 | 0.91 | 6.82% |
| 2015-11-30 | 12.30 | 14.83 | 12.08 | 13.34 | 2261522手 | 306545万 | 0.77 | 6.13% |
| 2015-10-30 | 10.92 | 13.20 | 10.86 | 12.57 | 1794494手 | 222102万 | 1.74 | 16.07% |
| 2015-09-30 | 11.55 | 12.15 | 9.72 | 10.83 | 1516726手 | 167044万 | -1.09 | -9.14% |
| 2015-08-31 | 13.24 | 17.45 | 10.10 | 11.92 | 3634126手 | 523411万 | -1.57 | -11.64% |
| 2015-07-31 | 16.11 | 16.87 | 9.61 | 13.49 | 4161191手 | 562590万 | -2.90 | -17.69% |
| 2015-06-30 | 17.50 | 25.00 | 14.21 | 16.39 | 4312611手 | 877678万 | -0.94 | -5.42% |
| 2015-05-29 | 17.62 | 19.80 | 15.91 | 17.33 | 2248117手 | 405012万 | 0.33 | 1.92% |
| 2015-04-30 | 14.22 | 19.65 | 14.22 | 17.20 | 2677838手 | 467171万 | 2.93 | 20.53% |
| 2015-03-31 | 12.45 | 14.97 | 12.40 | 14.27 | 1404964手 | 197091万 | 1.93 | 15.63% |
| 2015-02-27 | 11.70 | 12.44 | 11.16 | 12.35 | 207652手 | 24720万 | 0.23 | 1.93% |
| 2015-01-29 | 11.20 | 12.20 | 10.98 | 11.95 | 433712手 | 50665万 | 0.75 | 6.70% |
| 2014-12-31 | 12.67 | 12.80 | 10.90 | 11.20 | 551814手 | 66185万 | -1.51 | -11.88% |
| 2014-11-28 | 12.55 | 13.44 | 12.38 | 12.71 | 502050手 | 64855万 | 0.13 | 1.03% |
| 2014-10-30 | 12.21 | 13.00 | 12.04 | 12.62 | 211882手 | 26729万 | 0.54 | 4.36% |
| 2014-09-30 | 10.36 | 12.52 | 10.23 | 12.38 | 273820手 | 30716万 | 1.88 | 17.91% |
| 2014-08-22 | 9.80 | 10.65 | 9.78 | 10.50 | 668220手 | 68584万 | 0.67 | 6.82% |
| 2014-07-31 | 9.21 | 9.95 | 9.17 | 9.83 | 289802手 | 27649万 | 0.68 | 7.43% |
| 2014-06-30 | 9.30 | 9.46 | 8.85 | 9.15 | 158900手 | 14639万 | -0.13 | -1.41% |
| 2014-05-30 | 8.75 | 9.77 | 8.62 | 9.24 | 146964手 | 13519万 | 0.46 | 5.24% |
| 2014-04-30 | 9.29 | 9.77 | 8.55 | 8.78 | 240457手 | 22584万 | -0.48 | -5.18% |
| 2014-03-31 | 9.82 | 10.28 | 9.14 | 9.26 | 331917手 | 32120万 | -0.59 | -5.99% |
| 2014-02-28 | 9.33 | 10.38 | 9.28 | 9.85 | 507038手 | 50265万 | 0.41 | 4.34% |
| 2014-01-30 | 10.23 | 10.23 | 8.92 | 9.44 | 381245手 | 36268万 | -0.76 | -7.45% |
| 2013-12-31 | 10.58 | 11.18 | 9.92 | 10.20 | 697534手 | 74519万 | -0.69 | -6.34% |
| 2013-11-29 | 10.40 | 11.48 | 9.78 | 10.89 | 951705手 | 99851万 | 0.34 | 3.22% |
| 2013-10-31 | 10.35 | 10.88 | 9.90 | 10.55 | 474252手 | 49173万 | 0.27 | 2.63% |
| 2013-09-30 | 9.13 | 10.45 | 9.01 | 10.28 | 407979手 | 39931万 | 1.16 | 12.72% |
| 2013-08-30 | 9.12 | 9.99 | 8.95 | 9.12 | 267056手 | 25130万 | 0.10 | 1.11% |
| 2013-07-31 | 8.34 | 9.59 | 8.30 | 9.02 | 263367手 | 24138万 | 0.67 | 8.02% |
| 2013-06-28 | 10.38 | 11.25 | 7.94 | 8.35 | 457324手 | 47446万 | -2.04 | -19.63% |
| 2013-05-31 | 9.30 | 10.75 | 9.30 | 10.39 | 299466手 | 30950万 | 1.08 | 11.60% |
| 2013-04-26 | 10.47 | 10.71 | 9.14 | 9.31 | 147026手 | 14478万 | -1.01 | -9.79% |
| 2013-03-29 | 11.00 | 11.59 | 10.20 | 10.32 | 473551手 | 52185万 | -0.73 | -6.61% |
| 2013-02-28 | 10.13 | 11.37 | 10.03 | 11.05 | 395445手 | 42536万 | 0.92 | 9.08% |
| 2013-01-31 | 10.38 | 10.90 | 9.75 | 10.13 | 399935手 | 41315万 | -0.19 | -1.84% |
| 2012-12-31 | 8.18 | 10.80 | 7.71 | 10.32 | 362737手 | 34463万 | 2.14 | 26.16% |
| 2012-11-30 | 9.97 | 10.28 | 7.98 | 8.18 | 128899手 | 11918万 | -1.74 | -17.54% |
| 2012-10-31 | 10.44 | 10.91 | 9.84 | 9.92 | 239849手 | 25135万 | -0.62 | -5.88% |
| 2012-09-28 | 11.68 | 13.40 | 9.18 | 10.54 | 744601手 | 88439万 | -1.26 | -10.68% |
| 2012-08-31 | 10.07 | 12.49 | 9.52 | 11.80 | 793879手 | 89916万 | 1.78 | 17.76% |
| 2012-07-31 | 12.58 | 13.45 | 9.77 | 10.02 | 742721手 | 92452万 | -2.53 | -20.16% |
| 2012-06-29 | 13.76 | 13.85 | 11.90 | 12.55 | 674943手 | 87337万 | -1.11 | -8.13% |
| 2012-05-31 | 12.60 | 14.14 | 12.09 | 13.66 | 930453手 | 121300万 | 1.15 | 9.19% |
| 2012-04-27 | 10.67 | 12.88 | 10.61 | 12.51 | 451002手 | 54193万 | 1.81 | 16.92% |
| 2012-03-30 | 10.80 | 12.09 | 10.55 | 10.70 | 549585手 | 62564万 | -0.25 | -2.28% |
| 2012-02-29 | 9.45 | 11.95 | 9.45 | 10.95 | 584478手 | 62856万 | 1.38 | 14.42% |
| 2012-01-31 | 11.22 | 11.30 | 8.50 | 9.57 | 340198手 | 33177万 | -1.63 | -14.55% |
| 2011-12-30 | 14.50 | 14.68 | 11.16 | 11.20 | 1369670手 | 183367万 | -2.70 | -19.42% |
| 2011-11-30 | 11.95 | 14.73 | 11.83 | 13.90 | 986262手 | 135351万 | 1.87 | 15.54% |
| 2011-10-31 | 12.74 | 13.28 | 11.16 | 12.03 | 221499手 | 27748万 | -0.71 | -5.57% |
| 2011-09-30 | 13.10 | 13.40 | 11.91 | 12.74 | 166982手 | 20820万 | -0.29 | -2.23% |
2319.12 (1.00%)
19664.10 -1.06%
