| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-01-18 | 9.51 | 9.68 | 7.71 | 7.84 | 9257622手 | 778238万 | -1.11 | -12.40% |
| 2020-12-31 | 8.25 | 8.95 | 7.43 | 8.95 | 7734742手 | 631666万 | 0.92 | 11.46% |
| 2020-11-30 | 7.51 | 8.25 | 7.42 | 8.03 | 5226577手 | 414185万 | 0.52 | 6.92% |
| 2020-10-30 | 8.08 | 8.37 | 7.50 | 7.51 | 3407245手 | 273862万 | -0.44 | -5.54% |
| 2020-09-30 | 8.20 | 8.44 | 7.68 | 7.95 | 5832318手 | 470420万 | -0.27 | -3.29% |
| 2020-08-31 | 8.40 | 8.69 | 7.86 | 8.22 | 9475603手 | 785949万 | -0.05 | -0.60% |
| 2020-07-31 | 6.48 | 9.97 | 6.43 | 8.27 | 29972888手 | 2615921万 | 1.73 | 26.45% |
| 2020-06-30 | 7.09 | 7.21 | 6.28 | 6.54 | 4338977手 | 289905万 | -0.39 | -5.63% |
| 2020-05-29 | 6.99 | 7.30 | 6.84 | 6.93 | 1871031手 | 132089万 | -0.15 | -2.12% |
| 2020-04-30 | 7.02 | 7.30 | 6.80 | 7.08 | 2654374手 | 187648万 | 0.06 | 0.85% |
| 2020-03-31 | 7.96 | 8.80 | 6.96 | 7.02 | 7014746手 | 560681万 | -0.84 | -10.69% |
| 2020-02-28 | 7.13 | 8.71 | 6.42 | 7.86 | 7804222手 | 618155万 | -0.06 | -0.76% |
| 2020-01-23 | 8.40 | 8.66 | 7.83 | 7.92 | 4700232手 | 390981万 | -0.37 | -4.46% |
| 2019-12-31 | 7.51 | 8.47 | 7.42 | 8.29 | 5485309手 | 440275万 | 0.85 | 11.43% |
| 2019-11-29 | 7.78 | 7.99 | 7.27 | 7.44 | 2080276手 | 157733万 | -0.35 | -4.49% |
| 2019-10-31 | 7.88 | 8.24 | 7.71 | 7.79 | 2422326手 | 192466万 | -0.06 | -0.76% |
| 2019-09-30 | 7.61 | 8.58 | 7.60 | 7.85 | 5272906手 | 432612万 | 0.26 | 3.43% |
| 2019-08-30 | 8.28 | 8.34 | 7.39 | 7.59 | 4078909手 | 318864万 | -0.78 | -9.32% |
| 2019-07-31 | 8.29 | 8.86 | 7.80 | 8.37 | 6425615手 | 538139万 | 0.27 | 3.33% |
| 2019-06-28 | 8.07 | 8.59 | 7.50 | 8.10 | 4401882手 | 358173万 | 0.10 | 1.25% |
| 2019-05-31 | 8.20 | 8.42 | 7.58 | 8.00 | 5302126手 | 425664万 | -0.69 | -7.94% |
| 2019-04-30 | 9.65 | 10.46 | 8.44 | 8.69 | 14255484手 | 1381091万 | -0.90 | -9.38% |
| 2019-03-29 | 8.28 | 9.65 | 8.02 | 9.59 | 16506782手 | 1459572万 | 1.43 | 17.52% |
| 2019-02-28 | 6.12 | 9.08 | 6.12 | 8.16 | 9146577手 | 698937万 | 2.13 | 35.32% |
| 2019-01-31 | 5.94 | 6.68 | 5.88 | 6.03 | 5245856手 | 337312万 | 0.11 | 1.86% |
| 2018-12-28 | 6.73 | 6.85 | 5.73 | 5.92 | 3611107手 | 226745万 | -0.54 | -8.36% |
| 2018-11-30 | 5.91 | 7.02 | 5.84 | 6.46 | 9322444手 | 596418万 | 0.55 | 9.31% |
| 2018-10-31 | 6.18 | 6.19 | 4.84 | 5.91 | 5812469手 | 328038万 | -0.33 | -5.29% |
| 2018-09-28 | 6.35 | 6.42 | 6.07 | 6.24 | 2296268手 | 143537万 | -0.10 | -1.58% |
| 2018-08-31 | 6.70 | 6.76 | 6.08 | 6.34 | 3541796手 | 224608万 | -0.36 | -5.37% |
| 2018-07-31 | 6.74 | 7.01 | 6.33 | 6.70 | 4242115手 | 283554万 | -0.04 | -0.59% |
| 2018-06-29 | 7.27 | 7.69 | 6.35 | 6.74 | 4550271手 | 320317万 | -0.50 | -6.91% |
| 2018-05-31 | 8.44 | 8.50 | 7.02 | 7.24 | 6568194手 | 528654万 | -0.94 | -11.49% |
| 2018-04-27 | 7.75 | 8.30 | 7.47 | 8.18 | 7907921手 | 629237万 | 0.44 | 5.68% |
| 2018-03-30 | 7.76 | 8.26 | 6.81 | 7.74 | 6591136手 | 510095万 | -0.11 | -1.40% |
| 2018-02-28 | 9.45 | 9.57 | 6.90 | 7.85 | 5075737手 | 403552万 | -1.60 | -16.93% |
| 2018-01-31 | 9.29 | 10.00 | 8.94 | 9.45 | 8818980手 | 841392万 | 0.23 | 2.50% |
| 2017-12-29 | 10.00 | 10.08 | 8.89 | 9.22 | 3540743手 | 332188万 | -0.77 | -7.71% |
| 2017-11-30 | 10.05 | 10.92 | 9.51 | 9.99 | 5955706手 | 611375万 | -0.03 | -0.30% |
| 2017-10-31 | 11.55 | 11.62 | 9.89 | 10.02 | 3475302手 | 374502万 | -1.28 | -11.33% |
| 2017-09-29 | 12.28 | 12.37 | 11.25 | 11.30 | 6786937手 | 809063万 | -0.92 | -7.53% |
| 2017-08-31 | 11.54 | 12.59 | 11.16 | 12.22 | 19186120手 | 2262942万 | 0.67 | 5.80% |
| 2017-07-31 | 9.58 | 11.94 | 9.49 | 11.55 | 16770197手 | 1842425万 | 1.97 | 20.56% |
| 2017-06-30 | 9.22 | 9.73 | 8.96 | 9.58 | 4867759手 | 459752万 | 0.31 | 3.34% |
| 2017-05-31 | 10.28 | 10.33 | 8.61 | 9.27 | 4280283手 | 402269万 | -1.04 | -10.09% |
| 2017-04-28 | 11.04 | 11.37 | 10.07 | 10.31 | 3752237手 | 407206万 | -0.73 | -6.61% |
| 2017-03-31 | 11.49 | 11.75 | 10.92 | 11.04 | 5352162手 | 603578万 | -0.47 | -4.08% |
| 2017-02-28 | 11.01 | 12.08 | 10.74 | 11.51 | 4900513手 | 562943万 | 0.54 | 4.92% |
| 2017-01-26 | 12.06 | 12.19 | 10.67 | 10.97 | 2633254手 | 302804万 | -1.05 | -8.73% |
| 2016-12-30 | 14.10 | 14.28 | 11.52 | 12.02 | 5016046手 | 631496万 | -2.11 | -14.93% |
| 2016-11-30 | 13.76 | 15.28 | 13.72 | 14.13 | 9671237手 | 1402971万 | 0.26 | 1.88% |
| 2016-10-28 | 14.13 | 14.38 | 13.43 | 13.87 | 4318246手 | 602064万 | -0.12 | -0.86% |
| 2016-09-30 | 14.75 | 14.80 | 13.42 | 13.99 | 4473101手 | 628928万 | -0.75 | -5.09% |
| 2016-08-31 | 14.00 | 16.00 | 13.71 | 14.74 | 9910408手 | 1459358万 | 0.57 | 4.02% |
| 2016-07-29 | 16.68 | 17.38 | 13.96 | 14.17 | 12083548手 | 1950068万 | -2.39 | -14.43% |
| 2016-06-30 | 15.70 | 17.68 | 14.30 | 16.56 | 26653822手 | 4251261万 | 1.79 | 12.12% |
| 2016-05-31 | 12.19 | 14.77 | 11.81 | 14.77 | 17918762手 | 2338416万 | 2.66 | 21.96% |
| 2016-04-29 | 11.80 | 13.62 | 11.26 | 12.11 | 15237346手 | 1933720万 | 0.25 | 2.11% |
| 2016-03-31 | 9.40 | 12.57 | 9.18 | 11.86 | 13064088手 | 1453404万 | 2.53 | 27.12% |
| 2016-02-29 | 10.40 | 11.38 | 9.11 | 9.33 | 6423339手 | 674322万 | -1.17 | -11.14% |
| 2016-01-29 | 15.15 | 15.26 | 9.83 | 10.50 | 9943606手 | 1228547万 | -4.74 | -31.10% |
| 2015-12-31 | 14.83 | 18.20 | 14.31 | 15.24 | 16789374手 | 2707703万 | 0.26 | 1.74% |
| 2015-11-30 | 12.60 | 18.81 | 12.37 | 14.98 | 26330170手 | 4223800万 | 2.01 | 15.50% |
| 2015-10-30 | 11.79 | 13.60 | 11.26 | 12.97 | 10300349手 | 1268477万 | 1.45 | 12.59% |
| 2015-09-30 | 10.03 | 12.10 | 9.07 | 11.52 | 9828420手 | 1057958万 | 1.23 | 11.95% |
| 2015-08-31 | 13.60 | 16.58 | 9.01 | 10.29 | 11260710手 | 1501919万 | -3.52 | -25.49% |
| 2015-07-31 | 17.65 | 18.34 | 12.22 | 13.81 | 17864694手 | 2779031万 | -4.28 | -23.66% |
| 2015-06-30 | 23.60 | 26.30 | 15.02 | 18.09 | 11266265手 | 2572498万 | -5.50 | -23.32% |
| 2015-05-29 | 21.20 | 28.32 | 21.10 | 23.59 | 16257751手 | 4038470万 | 3.01 | 13.96% |
| 2015-04-30 | 16.98 | 24.47 | 16.77 | 21.56 | 15751220手 | 3231449万 | 4.72 | 28.03% |
| 2015-03-31 | 14.94 | 17.85 | 14.15 | 16.84 | 10713892手 | 1722096万 | 1.92 | 13.13% |
| 2015-02-27 | 13.19 | 14.97 | 12.93 | 14.62 | 4611119手 | 646598万 | 1.04 | 7.56% |
| 2015-01-29 | 16.00 | 16.68 | 12.87 | 13.75 | 9885164手 | 1480318万 | -2.25 | -14.06% |
| 2014-12-31 | 12.13 | 19.72 | 11.88 | 16.00 | 17870792手 | 2821538万 | 3.62 | 29.24% |
| 2014-11-28 | 8.59 | 12.64 | 8.32 | 12.38 | 6743485手 | 695361万 | 0.75 | 9.08% |
| 2014-10-30 | 9.00 | 9.00 | 7.94 | 8.26 | 2088438手 | 171297万 | -0.12 | -1.45% |
| 2014-09-30 | 7.29 | 8.49 | 7.26 | 8.26 | 2166007手 | 169673万 | 0.78 | 10.43% |
| 2014-08-22 | 7.24 | 7.78 | 7.03 | 7.48 | 4706689手 | 348374万 | 0.21 | 2.89% |
| 2014-07-31 | 6.50 | 7.48 | 6.38 | 7.27 | 2678308手 | 186145万 | 0.78 | 12.02% |
| 2014-06-30 | 6.72 | 6.76 | 6.31 | 6.49 | 936530手 | 61222万 | -0.28 | -4.17% |
| 2014-05-30 | 6.50 | 7.06 | 6.46 | 6.72 | 1457791手 | 99121万 | 0.21 | 3.23% |
| 2014-04-30 | 6.46 | 7.06 | 6.38 | 6.51 | 2861365手 | 192001万 | 0.07 | 1.09% |
| 2014-03-31 | 6.80 | 7.07 | 6.22 | 6.44 | 3788508手 | 252087万 | -0.46 | -6.67% |
| 2014-02-28 | 6.74 | 7.23 | 6.21 | 6.90 | 3178413手 | 217173万 | 0.11 | 1.62% |
| 2014-01-30 | 6.92 | 7.12 | 6.38 | 6.79 | 2648275手 | 179986万 | -0.11 | -1.59% |
| 2013-12-31 | 6.91 | 7.26 | 6.43 | 6.90 | 3450639手 | 236961万 | 0.16 | 2.37% |
| 2013-11-29 | 6.46 | 6.92 | 5.84 | 6.74 | 2619052手 | 169269万 | 0.32 | 4.98% |
| 2013-10-31 | 6.70 | 6.82 | 6.22 | 6.42 | 1837796手 | 120098万 | -0.26 | -3.89% |
| 2013-09-30 | 6.64 | 7.26 | 6.55 | 6.68 | 3166059手 | 216966万 | 0.18 | 2.77% |
| 2013-08-30 | 6.45 | 7.10 | 6.09 | 6.50 | 3345253手 | 217979万 | 0.09 | 1.40% |
| 2013-07-31 | 5.85 | 6.74 | 5.81 | 6.41 | 3279034手 | 207991万 | 0.49 | 8.28% |
| 2013-06-28 | 7.90 | 7.96 | 5.51 | 5.92 | 2386563手 | 165993万 | -1.89 | -24.20% |
| 2013-05-24 | 7.18 | 8.01 | 7.12 | 7.81 | 2958881手 | 225423万 | 0.63 | 8.77% |
| 2013-04-26 | 7.68 | 7.86 | 6.98 | 7.18 | 2913355手 | 215454万 | -0.43 | -5.65% |
| 2013-03-29 | 8.11 | 8.69 | 7.53 | 7.61 | 7252866手 | 594480万 | -0.55 | -6.74% |
| 2013-02-28 | 8.01 | 8.80 | 7.56 | 8.16 | 4704026手 | 385419万 | 0.07 | 0.86% |
| 2013-01-31 | 7.34 | 8.39 | 6.66 | 8.09 | 7481458手 | 559736万 | 0.76 | 10.37% |
| 2012-12-31 | 5.47 | 7.39 | 5.21 | 7.33 | 7502862手 | 492674万 | 1.83 | 33.27% |
| 2012-11-30 | 7.45 | 7.71 | 5.29 | 5.50 | 4267958手 | 290187万 | -1.97 | -26.37% |
| 2012-10-31 | 8.50 | 8.85 | 7.32 | 7.47 | 2725889手 | 220223万 | -0.77 | -9.35% |
| 2012-05-14 | 8.52 | 8.74 | 7.93 | 8.24 | 4162993手 | 348440万 | -0.04 | -0.48% |
| 2012-04-27 | 6.46 | 9.12 | 6.39 | 8.28 | 9140363手 | 735472万 | 1.83 | 28.37% |
| 2012-03-30 | 7.10 | 7.74 | 6.34 | 6.45 | 4373642手 | 316286万 | -0.69 | -9.66% |
| 2012-02-29 | 6.52 | 7.65 | 6.28 | 7.14 | 5472320手 | 379861万 | 0.60 | 9.17% |
| 2012-01-31 | 6.56 | 6.94 | 5.78 | 6.54 | 3280589手 | 210832万 | 0.07 | 1.08% |
| 2011-12-30 | 8.10 | 8.28 | 6.01 | 6.47 | 3327108手 | 235429万 | -1.25 | -16.19% |
| 2011-11-30 | 9.61 | 10.03 | 7.61 | 7.72 | 4472148手 | 401546万 | -2.01 | -20.66% |
| 2011-10-31 | 8.90 | 10.27 | 8.61 | 9.73 | 6909206手 | 663249万 | 0.85 | 9.57% |
| 2011-09-30 | 8.07 | 9.28 | 7.63 | 8.88 | 4522314手 | 394499万 | 0.81 | 10.04% |
| 2011-08-31 | 8.72 | 8.80 | 7.50 | 8.07 | 1984614手 | 162210万 | -0.72 | -8.19% |
| 2011-07-29 | 9.14 | 9.48 | 8.52 | 8.79 | 1512678手 | 137725万 | -0.36 | -3.93% |
| 2011-06-30 | 9.00 | 9.53 | 8.43 | 9.15 | 1766978手 | 158089万 | 0.09 | 0.99% |
| 2011-05-31 | 10.04 | 10.27 | 8.73 | 9.06 | 2306658手 | 224988万 | -0.97 | -9.67% |
| 2011-04-29 | 10.10 | 11.48 | 9.85 | 10.03 | 4955551手 | 531212万 | -0.04 | -0.40% |
| 2011-03-31 | 10.84 | 11.19 | 10.01 | 10.07 | 3626280手 | 385727万 | -0.83 | -7.62% |
| 2011-02-28 | 10.19 | 11.48 | 9.81 | 10.90 | 4460652手 | 481221万 | 0.73 | 7.18% |
| 2011-01-31 | 12.22 | 12.48 | 9.76 | 10.17 | 2762593手 | 311636万 | -1.99 | -16.36% |
2319.12 (1.00%)
19664.10 -1.06%
