| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-03 | 3.63 | 3.87 | 3.62 | 3.78 | 778578手 | 29219万 | 0.12 | 3.28% |
| 2021-02-26 | 3.62 | 3.86 | 3.26 | 3.66 | 2490028手 | 89161万 | 0.04 | 1.10% |
| 2021-01-29 | 4.14 | 4.25 | 3.58 | 3.62 | 4188096手 | 165148万 | -0.53 | -12.77% |
| 2020-12-31 | 4.14 | 4.50 | 3.70 | 4.15 | 7377878手 | 309840万 | 0.04 | 0.97% |
| 2020-11-30 | 4.12 | 4.28 | 4.03 | 4.11 | 3697929手 | 153665万 | -0.01 | -0.24% |
| 2020-10-30 | 4.20 | 4.70 | 4.10 | 4.12 | 3633844手 | 160458万 | -0.02 | -0.48% |
| 2020-09-30 | 4.86 | 4.97 | 4.09 | 4.14 | 5419539手 | 251807万 | -0.73 | -14.99% |
| 2020-08-31 | 5.18 | 5.32 | 4.66 | 4.87 | 8495415手 | 425560万 | -0.27 | -5.25% |
| 2020-07-31 | 4.69 | 6.15 | 4.64 | 5.14 | 26344910手 | 1428232万 | 0.48 | 10.30% |
| 2020-06-30 | 5.14 | 5.52 | 4.61 | 4.66 | 18581352手 | 946271万 | -0.43 | -8.45% |
| 2020-05-29 | 5.51 | 6.96 | 5.07 | 5.09 | 48366640手 | 2805973万 | -0.40 | -7.29% |
| 2020-04-30 | 3.81 | 5.49 | 3.46 | 5.49 | 32083396手 | 1394352万 | 1.68 | 44.09% |
| 2020-03-31 | 2.96 | 4.68 | 2.96 | 3.81 | 36697716手 | 1435132万 | 0.87 | 29.59% |
| 2020-02-28 | 2.64 | 3.30 | 2.38 | 2.94 | 7646889手 | 224222万 | 0.01 | 0.34% |
| 2020-01-23 | 3.01 | 3.20 | 2.90 | 2.93 | 3601646手 | 110503万 | -0.08 | -2.66% |
| 2019-12-31 | 2.85 | 3.08 | 2.81 | 3.01 | 3022077手 | 89158万 | 0.17 | 5.99% |
| 2019-11-29 | 2.87 | 2.98 | 2.76 | 2.84 | 1818079手 | 52188万 | -0.08 | -2.74% |
| 2019-10-31 | 2.78 | 3.10 | 2.76 | 2.92 | 4407398手 | 131991万 | 0.14 | 5.04% |
| 2019-09-30 | 2.81 | 3.05 | 2.77 | 2.78 | 3013170手 | 88212万 | -0.04 | -1.42% |
| 2019-08-30 | 2.85 | 2.99 | 2.60 | 2.82 | 2251423手 | 62278万 | -0.04 | -1.40% |
| 2019-07-31 | 3.02 | 3.06 | 2.81 | 2.86 | 2251400手 | 65884万 | -0.10 | -3.38% |
| 2019-06-28 | 2.84 | 3.45 | 2.64 | 2.96 | 6889719手 | 209528万 | 0.10 | 3.50% |
| 2019-05-31 | 3.12 | 3.13 | 2.80 | 2.86 | 4530779手 | 134626万 | -0.34 | -10.62% |
| 2019-04-30 | 3.07 | 4.15 | 3.05 | 3.20 | 13214004手 | 462480万 | 0.15 | 4.92% |
| 2019-03-29 | 2.93 | 3.75 | 2.81 | 3.05 | 11430674手 | 365232万 | 0.15 | 5.17% |
| 2019-02-28 | 2.32 | 3.00 | 2.32 | 2.90 | 8023928手 | 220379万 | 0.58 | 25.00% |
| 2019-01-31 | 1.99 | 3.34 | 1.97 | 2.32 | 16560666手 | 472040万 | 0.33 | 16.58% |
| 2018-12-28 | 2.14 | 2.25 | 1.97 | 1.99 | 1030494手 | 21814万 | -0.13 | -6.13% |
| 2018-11-30 | 2.01 | 2.27 | 2.00 | 2.12 | 1850924手 | 39655万 | 0.12 | 6.00% |
| 2018-10-31 | 2.23 | 2.23 | 1.80 | 2.00 | 833485手 | 16654万 | -0.24 | -10.71% |
| 2018-09-28 | 2.14 | 2.40 | 2.12 | 2.24 | 1252724手 | 28188万 | 0.10 | 4.67% |
| 2018-08-31 | 2.29 | 2.32 | 2.13 | 2.14 | 801550手 | 17674万 | -0.16 | -6.96% |
| 2018-07-31 | 2.20 | 2.42 | 2.09 | 2.30 | 1299136手 | 29236万 | 0.09 | 4.07% |
| 2018-06-29 | 2.67 | 2.71 | 2.09 | 2.21 | 986742手 | 23082万 | -0.48 | -17.84% |
| 2018-05-31 | 2.94 | 2.99 | 2.65 | 2.69 | 1097723手 | 31646万 | -0.22 | -7.56% |
| 2018-04-27 | 3.03 | 3.06 | 2.88 | 2.91 | 1293059手 | 38539万 | -0.12 | -3.96% |
| 2018-03-30 | 3.00 | 3.14 | 2.87 | 3.03 | 1163154手 | 35312万 | 0.02 | 0.66% |
| 2018-02-28 | 3.29 | 3.32 | 2.83 | 3.01 | 794529手 | 24207万 | -0.28 | -8.51% |
| 2018-01-31 | 3.31 | 3.46 | 3.18 | 3.29 | 1282984手 | 42424万 | -0.02 | -0.60% |
| 2017-12-29 | 3.22 | 3.40 | 3.03 | 3.31 | 1302226手 | 41899万 | 0.09 | 2.79% |
| 2017-11-30 | 3.62 | 3.63 | 3.18 | 3.22 | 1211178手 | 41701万 | -0.42 | -11.54% |
| 2017-10-31 | 3.73 | 3.79 | 3.52 | 3.64 | 1350703手 | 49684万 | -0.07 | -1.89% |
| 2017-09-29 | 3.67 | 3.86 | 3.66 | 3.71 | 2336899手 | 87098万 | 0.04 | 1.09% |
| 2017-08-31 | 3.64 | 3.73 | 3.58 | 3.67 | 1845554手 | 67636万 | 0.03 | 0.82% |
| 2017-07-31 | 3.66 | 3.74 | 3.51 | 3.64 | 1408088手 | 51207万 | -0.02 | -0.55% |
| 2017-06-30 | 3.64 | 3.82 | 3.51 | 3.66 | 1871753手 | 68303万 | 0.02 | 0.55% |
| 2017-05-31 | 3.91 | 3.97 | 3.52 | 3.64 | 1418372手 | 53224万 | -0.28 | -7.14% |
| 2017-04-28 | 4.15 | 4.35 | 3.80 | 3.92 | 2023627手 | 83835万 | -0.23 | -5.54% |
| 2017-03-31 | 4.21 | 4.45 | 4.12 | 4.15 | 2227931手 | 93935万 | -0.06 | -1.43% |
| 2017-02-28 | 4.14 | 4.31 | 4.09 | 4.21 | 1621006手 | 68076万 | 0.08 | 1.94% |
| 2017-01-26 | 4.33 | 4.39 | 3.95 | 4.13 | 1348077手 | 56986万 | -0.17 | -3.95% |
| 2016-12-30 | 4.50 | 4.61 | 4.21 | 4.30 | 2130770手 | 93701万 | -0.20 | -4.44% |
| 2016-11-30 | 4.40 | 4.76 | 4.37 | 4.50 | 3924767手 | 177783万 | 0.05 | 1.12% |
| 2016-10-28 | 4.36 | 4.54 | 4.35 | 4.45 | 1747227手 | 77423万 | 0.09 | 2.06% |
| 2016-09-30 | 4.53 | 4.67 | 4.29 | 4.36 | 2305893手 | 102868万 | -0.17 | -3.75% |
| 2016-08-31 | 4.49 | 4.82 | 4.41 | 4.53 | 4615145手 | 212030万 | 0.02 | 0.44% |
| 2016-07-29 | 4.35 | 5.27 | 4.30 | 4.51 | 7548867手 | 354226万 | 0.17 | 3.92% |
| 2016-06-30 | 4.43 | 4.53 | 4.16 | 4.34 | 2777225手 | 121088万 | -0.09 | -2.03% |
| 2016-05-31 | 4.58 | 4.98 | 4.23 | 4.43 | 3438815手 | 155331万 | -0.15 | -3.27% |
| 2016-04-29 | 4.85 | 5.25 | 4.51 | 4.58 | 5162456手 | 252982万 | -0.30 | -6.15% |
| 2016-03-31 | 4.38 | 5.17 | 4.28 | 4.88 | 7005332手 | 336629万 | 0.58 | 13.49% |
| 2016-02-29 | 4.55 | 5.20 | 4.20 | 4.30 | 3980860手 | 192419万 | -0.22 | -4.87% |
| 2016-01-29 | 7.45 | 7.47 | 4.34 | 4.52 | 5833039手 | 329315万 | -2.92 | -39.25% |
| 2015-12-31 | 8.17 | 8.58 | 7.30 | 7.44 | 17415036手 | 1392280万 | -0.73 | -8.94% |
| 2015-11-30 | 6.26 | 9.68 | 6.18 | 8.17 | 27897832手 | 2155574万 | 1.71 | 26.47% |
| 2015-10-30 | 18.04 | 23.85 | 5.98 | 6.46 | 11923913手 | 1079959万 | -11.55 | -64.13% |
| 2015-09-30 | 17.80 | 19.59 | 14.82 | 18.01 | 3814329手 | 664987万 | -0.14 | -0.77% |
| 2015-08-31 | 26.00 | 27.00 | 17.25 | 18.15 | 8659027手 | 2079858万 | -9.02 | -33.20% |
| 2015-07-31 | 22.63 | 33.33 | 21.50 | 27.17 | 11965787手 | 3466244万 | 6.60 | 32.09% |
| 2015-06-29 | 18.85 | 29.17 | 18.80 | 20.57 | 2442554手 | 588753万 | 2.27 | 12.40% |
| 2015-05-29 | 14.65 | 19.97 | 14.40 | 18.30 | 2189183手 | 364467万 | 2.99 | 20.35% |
| 2015-04-30 | 15.29 | 16.82 | 14.41 | 14.69 | 706460手 | 107704万 | 0.79 | 5.68% |
| 2015-03-26 | 10.02 | 14.39 | 9.86 | 13.90 | 1362750手 | 154555万 | 3.90 | 39.00% |
| 2015-02-27 | 8.84 | 10.38 | 8.68 | 10.00 | 747217手 | 71299万 | 1.15 | 12.78% |
| 2015-01-29 | 8.16 | 9.36 | 8.07 | 9.00 | 802447手 | 70077万 | 0.83 | 10.16% |
| 2014-12-31 | 9.14 | 9.59 | 7.95 | 8.17 | 557515手 | 48481万 | -0.93 | -10.22% |
| 2014-11-28 | 8.87 | 9.88 | 8.81 | 9.10 | 576424手 | 53584万 | 0.33 | 3.73% |
| 2014-10-30 | 9.29 | 9.38 | 8.41 | 8.84 | 280390手 | 25160万 | -0.06 | -0.64% |
| 2014-09-30 | 8.03 | 9.43 | 7.91 | 9.43 | 481406手 | 41317万 | 1.62 | 20.74% |
| 2014-08-22 | 7.43 | 7.94 | 7.28 | 7.81 | 515504手 | 39463万 | 0.34 | 4.55% |
| 2014-07-31 | 7.14 | 7.54 | 7.03 | 7.47 | 271408手 | 19792万 | 0.29 | 4.04% |
| 2014-06-30 | 6.60 | 7.24 | 6.48 | 7.18 | 264689手 | 18464万 | 0.38 | 5.76% |
| 2014-05-30 | 6.98 | 7.00 | 6.44 | 6.60 | 204186手 | 13721万 | -0.37 | -5.31% |
| 2014-04-30 | 7.60 | 8.20 | 6.78 | 6.97 | 385032手 | 29753万 | -0.63 | -8.29% |
| 2014-03-31 | 8.18 | 8.59 | 7.39 | 7.60 | 563050手 | 44778万 | -0.57 | -6.98% |
| 2014-02-28 | 8.50 | 9.35 | 7.86 | 8.17 | 1006566手 | 88280万 | -0.43 | -5.00% |
| 2014-01-30 | 7.43 | 9.24 | 7.03 | 8.60 | 2248195手 | 188505万 | 1.12 | 14.97% |
| 2013-12-31 | 6.58 | 7.67 | 6.21 | 7.48 | 1455097手 | 103518万 | 0.81 | 12.14% |
| 2013-11-29 | 6.20 | 6.69 | 5.82 | 6.67 | 511399手 | 32469万 | 0.42 | 6.72% |
| 2013-10-31 | 6.12 | 6.94 | 5.90 | 6.25 | 844090手 | 55433万 | 0.06 | 0.97% |
| 2013-09-30 | 6.08 | 6.52 | 5.92 | 6.19 | 597168手 | 37406万 | 0.13 | 2.15% |
| 2013-08-30 | 5.39 | 6.52 | 5.39 | 6.06 | 957686手 | 58235万 | 0.67 | 12.43% |
| 2013-07-31 | 5.58 | 5.98 | 5.11 | 5.39 | 667940手 | 37291万 | 0.11 | 2.08% |
| 2013-06-28 | 9.83 | 11.07 | 5.00 | 5.28 | 825426手 | 70398万 | -4.57 | -46.40% |
| 2013-05-31 | 8.50 | 10.17 | 8.41 | 9.85 | 526319手 | 50784万 | 1.37 | 16.16% |
| 2013-04-26 | 9.70 | 9.95 | 8.46 | 8.48 | 308561手 | 28200万 | -1.31 | -13.38% |
| 2013-03-29 | 9.34 | 11.80 | 9.05 | 9.79 | 1315528手 | 138322万 | 0.46 | 4.93% |
| 2013-02-28 | 9.45 | 9.86 | 9.12 | 9.33 | 391547手 | 37148万 | -0.18 | -1.89% |
| 2013-01-31 | 9.14 | 9.87 | 8.88 | 9.51 | 607324手 | 56421万 | 0.47 | 5.20% |
| 2012-12-31 | 7.68 | 9.19 | 7.41 | 9.04 | 430379手 | 37139万 | 1.27 | 16.34% |
| 2012-11-30 | 8.85 | 9.48 | 7.60 | 7.77 | 316529手 | 28239万 | -1.08 | -12.20% |
| 2012-10-31 | 8.80 | 9.66 | 8.64 | 8.85 | 192196手 | 17440万 | 0.06 | 0.68% |
| 2012-09-28 | 8.98 | 10.20 | 8.33 | 8.79 | 419617手 | 40033万 | -0.29 | -3.19% |
| 2012-08-31 | 8.81 | 9.96 | 8.75 | 9.08 | 488357手 | 45877万 | 0.26 | 2.95% |
| 2012-07-31 | 10.70 | 11.36 | 8.73 | 8.82 | 307551手 | 31303万 | -1.81 | -17.03% |
| 2012-06-29 | 13.71 | 13.98 | 10.30 | 10.63 | 303251手 | 36307万 | -2.90 | -21.43% |
| 2012-05-30 | 13.75 | 14.67 | 13.03 | 13.53 | 361460手 | 49956万 | -0.13 | -0.95% |
| 2012-04-27 | 14.70 | 14.70 | 12.90 | 13.66 | 266421手 | 36327万 | 0.14 | 1.04% |
| 2012-03-28 | 15.33 | 16.26 | 13.52 | 13.52 | 349798手 | 52954万 | -1.87 | -12.15% |
| 2012-02-29 | 14.05 | 16.10 | 14.00 | 15.39 | 293191手 | 44147万 | 1.35 | 9.62% |
| 2012-01-31 | 16.26 | 16.59 | 13.51 | 14.04 | 155310手 | 23157万 | -2.36 | -14.39% |
| 2011-12-30 | 15.90 | 17.05 | 14.65 | 16.40 | 289429手 | 45792万 | 0.89 | 5.74% |
| 2011-11-30 | 17.12 | 18.83 | 15.25 | 15.51 | 154625手 | 26889万 | -0.05 | -0.32% |
| 2011-09-30 | 19.05 | 19.79 | 15.25 | 15.56 | 263298手 | 48541万 | -3.34 | -17.67% |
| 2011-08-31 | 19.65 | 20.65 | 16.80 | 18.90 | 365412手 | 69509万 | -0.79 | -4.01% |
| 2011-07-29 | 19.40 | 21.66 | 18.65 | 19.69 | 551416手 | 110161万 | 0.36 | 1.86% |
| 2011-06-30 | 29.39 | 29.75 | 17.02 | 19.33 | 152020手 | 33380万 | -10.23 | -34.61% |
| 2011-05-31 | 34.30 | 36.34 | 27.90 | 29.56 | 142401手 | 46520万 | -4.72 | -13.77% |
| 2011-04-29 | 36.81 | 39.98 | 33.45 | 34.28 | 434414手 | 160816万 | -4.12 | -10.73% |
| 2011-03-31 | 37.70 | 41.50 | 34.30 | 38.40 | 588085手 | 220203万 | 0.60 | 1.59% |
2319.12 (1.00%)
19664.10 -1.06%
