| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-01-15 | 7.30 | 7.60 | 5.60 | 5.84 | 3324870手 | 218563万 | -1.52 | -20.65% |
| 2020-12-31 | 7.27 | 8.14 | 6.89 | 7.36 | 8937308手 | 674749万 | 0.33 | 4.69% |
| 2020-11-30 | 6.60 | 7.13 | 6.30 | 7.03 | 3988373手 | 269417万 | 0.45 | 6.84% |
| 2020-10-30 | 7.30 | 7.85 | 6.55 | 6.58 | 3297433手 | 238642万 | -0.51 | -7.19% |
| 2020-09-30 | 8.51 | 9.15 | 6.77 | 7.09 | 9160414手 | 717168万 | -1.78 | -20.07% |
| 2020-08-31 | 7.20 | 9.75 | 6.54 | 8.87 | 14795957手 | 1175818万 | 1.46 | 19.70% |
| 2020-07-31 | 5.78 | 7.67 | 5.60 | 7.41 | 12211131手 | 830708万 | 1.60 | 27.54% |
| 2020-06-30 | 5.55 | 6.00 | 5.35 | 5.81 | 4193970手 | 239028万 | 0.27 | 4.87% |
| 2020-05-29 | 6.02 | 6.87 | 5.47 | 5.54 | 6513617手 | 408694万 | -0.64 | -10.36% |
| 2020-04-30 | 4.86 | 8.48 | 4.75 | 6.18 | 16521566手 | 1158140万 | 1.27 | 25.87% |
| 2020-03-31 | 6.41 | 7.12 | 4.90 | 4.91 | 4397866手 | 267051万 | -1.39 | -22.06% |
| 2020-02-28 | 6.02 | 7.29 | 5.42 | 6.30 | 5423928手 | 349597万 | -0.39 | -5.83% |
| 2020-01-23 | 7.05 | 8.07 | 6.57 | 6.69 | 5535509手 | 414910万 | -0.33 | -4.70% |
| 2019-12-31 | 7.54 | 8.27 | 6.68 | 7.02 | 7129398手 | 541598万 | -0.49 | -6.53% |
| 2019-11-29 | 9.06 | 10.96 | 7.40 | 7.51 | 12638618手 | 1195208万 | -2.16 | -22.34% |
| 2019-10-31 | 9.57 | 10.83 | 7.82 | 9.67 | 11597458手 | 1110395万 | 0.21 | 2.22% |
| 2019-09-30 | 6.70 | 11.16 | 6.55 | 9.46 | 13798598手 | 1329660万 | 2.84 | 42.90% |
| 2019-08-30 | 6.63 | 7.13 | 6.16 | 6.62 | 2546477手 | 168492万 | -0.06 | -0.90% |
| 2019-07-31 | 7.70 | 7.83 | 6.51 | 6.68 | 2611441手 | 185813万 | -0.86 | -11.41% |
| 2019-06-28 | 7.78 | 8.17 | 6.57 | 7.54 | 3371082手 | 249049万 | -0.29 | -3.70% |
| 2019-05-31 | 9.40 | 10.38 | 7.79 | 7.83 | 3498279手 | 310878万 | -1.82 | -18.86% |
| 2019-04-30 | 13.45 | 14.72 | 9.40 | 9.65 | 4298982手 | 534091万 | -2.58 | -21.10% |
| 2019-03-29 | 10.86 | 13.20 | 10.85 | 12.23 | 2137597手 | 262509万 | 1.38 | 12.72% |
| 2019-02-28 | 10.39 | 11.39 | 10.16 | 10.85 | 984446手 | 105188万 | 0.46 | 4.43% |
| 2019-01-31 | 10.23 | 10.55 | 9.90 | 10.39 | 434755手 | 44712万 | 0.14 | 1.37% |
| 2018-12-28 | 10.48 | 10.60 | 9.88 | 10.25 | 456595手 | 46873万 | -0.15 | -1.44% |
| 2018-11-30 | 10.12 | 11.18 | 10.01 | 10.40 | 712668手 | 75079万 | 0.29 | 2.87% |
| 2018-10-31 | 10.55 | 10.55 | 9.71 | 10.11 | 450644手 | 45775万 | -0.50 | -4.71% |
| 2018-09-28 | 9.75 | 10.90 | 9.58 | 10.61 | 753134手 | 77137万 | 0.81 | 8.27% |
| 2018-08-31 | 9.70 | 10.05 | 9.28 | 9.80 | 406357手 | 39508万 | 0.11 | 1.14% |
| 2018-07-31 | 9.45 | 10.09 | 9.23 | 9.69 | 445238手 | 43020万 | 0.25 | 2.65% |
| 2018-06-29 | 10.06 | 10.25 | 8.51 | 9.44 | 515610手 | 49123万 | -0.66 | -6.54% |
| 2018-05-31 | 11.31 | 11.89 | 9.97 | 10.10 | 1243312手 | 137823万 | -1.21 | -10.70% |
| 2018-04-27 | 11.57 | 12.10 | 10.83 | 11.31 | 1671387手 | 190935万 | -0.20 | -1.74% |
| 2018-03-30 | 10.41 | 12.58 | 10.28 | 11.51 | 2814527手 | 323362万 | 1.09 | 10.46% |
| 2018-02-28 | 9.95 | 10.67 | 8.80 | 10.42 | 1051059手 | 101598万 | 0.45 | 4.51% |
| 2018-01-31 | 9.80 | 12.20 | 9.68 | 9.97 | 2238620手 | 242252万 | 0.18 | 1.84% |
| 2017-12-29 | 9.62 | 10.75 | 9.22 | 9.79 | 782913手 | 78450万 | 0.20 | 2.09% |
| 2017-11-30 | 10.62 | 11.19 | 9.45 | 9.59 | 544238手 | 56078万 | -1.01 | -9.53% |
| 2017-10-31 | 11.23 | 12.73 | 10.57 | 10.60 | 863060手 | 99184万 | -0.56 | -5.02% |
| 2017-09-29 | 11.74 | 12.25 | 11.00 | 11.16 | 949059手 | 109890万 | -0.55 | -4.70% |
| 2017-08-31 | 11.21 | 13.49 | 10.41 | 11.71 | 3182336手 | 390470万 | 0.55 | 4.93% |
| 2017-07-31 | 12.22 | 12.93 | 10.55 | 11.16 | 817000手 | 96968万 | -1.02 | -8.37% |
| 2017-06-30 | 11.88 | 12.45 | 11.53 | 12.18 | 563109手 | 67992万 | 0.29 | 2.44% |
| 2017-05-31 | 27.87 | 28.78 | 11.11 | 11.89 | 492604手 | 83180万 | -16.03 | -57.41% |
| 2017-04-28 | 30.72 | 32.05 | 27.10 | 27.92 | 277490手 | 82029万 | -2.67 | -8.73% |
| 2017-03-31 | 30.29 | 32.06 | 29.89 | 30.59 | 344422手 | 106789万 | 0.49 | 1.63% |
| 2017-02-28 | 30.50 | 30.83 | 29.30 | 30.10 | 158979手 | 47785万 | -0.27 | -0.89% |
| 2017-01-26 | 32.61 | 34.24 | 28.88 | 30.37 | 306475手 | 96222万 | -2.01 | -6.21% |
| 2016-12-30 | 31.10 | 34.05 | 31.10 | 32.38 | 616795手 | 201208万 | 1.16 | 3.72% |
| 2016-11-30 | 28.60 | 32.57 | 27.80 | 31.22 | 725431手 | 220380万 | 2.34 | 8.10% |
| 2016-10-28 | 25.61 | 29.74 | 25.61 | 28.88 | 624153手 | 170753万 | 3.28 | 12.81% |
| 2016-09-30 | 26.95 | 27.19 | 25.31 | 25.60 | 349338手 | 91937万 | -1.29 | -4.80% |
| 2016-08-31 | 24.70 | 28.10 | 24.09 | 26.89 | 745269手 | 196214万 | 1.89 | 7.56% |
| 2016-07-29 | 30.56 | 31.10 | 24.91 | 25.00 | 1115839手 | 321112万 | -5.40 | -17.76% |
| 2016-06-30 | 25.80 | 31.88 | 25.25 | 30.40 | 2121143手 | 596965万 | 4.40 | 16.92% |
| 2016-05-31 | 27.00 | 27.14 | 21.07 | 26.00 | 1418999手 | 343794万 | 0.45 | 1.76% |
| 2016-04-27 | 24.03 | 31.20 | 23.09 | 25.55 | 2342906手 | 632829万 | 1.18 | 4.84% |
| 2016-03-31 | 20.19 | 25.64 | 18.50 | 24.37 | 2502695手 | 569235万 | 3.85 | 18.76% |
| 2016-02-29 | 18.25 | 27.25 | 18.25 | 20.52 | 1074539手 | 264137万 | 3.93 | 23.69% |
| 2015-08-14 | 14.84 | 17.17 | 12.88 | 16.59 | 970143手 | 149389万 | 1.77 | 11.94% |
| 2015-07-31 | 15.73 | 17.17 | 10.66 | 14.82 | 896983手 | 138501万 | -0.79 | -5.06% |
| 2015-06-30 | 21.55 | 24.77 | 13.09 | 15.61 | 1282906手 | 271096万 | -5.91 | -27.46% |
| 2015-05-29 | 31.42 | 38.06 | 17.28 | 21.52 | 826755手 | 207117万 | -8.91 | -28.56% |
| 2015-04-30 | 30.69 | 34.00 | 28.00 | 31.20 | 461174手 | 146880万 | 0.51 | 1.66% |
| 2015-03-31 | 22.83 | 32.00 | 22.65 | 30.69 | 384838手 | 106855万 | 7.91 | 34.69% |
| 2015-02-27 | 19.68 | 23.69 | 19.50 | 22.80 | 210297手 | 45721万 | 4.09 | 21.78% |
| 2015-01-29 | 15.90 | 19.25 | 15.80 | 18.78 | 207209手 | 36369万 | 2.95 | 18.64% |
| 2014-12-31 | 18.11 | 19.90 | 15.60 | 15.83 | 221300手 | 40215万 | -2.28 | -12.59% |
| 2014-11-28 | 18.07 | 18.54 | 17.00 | 18.11 | 89787手 | 16198万 | -0.76 | -4.22% |
| 2014-10-30 | 19.09 | 19.50 | 17.95 | 18.00 | 94917手 | 17706万 | 0.11 | 0.59% |
| 2014-09-30 | 16.09 | 19.10 | 15.94 | 18.76 | 153182手 | 26075万 | 2.84 | 17.84% |
| 2014-08-22 | 15.12 | 15.99 | 14.81 | 15.92 | 139563手 | 21600万 | 0.82 | 5.43% |
| 2014-07-31 | 15.20 | 15.99 | 14.01 | 15.10 | 167760手 | 25530万 | -0.04 | -0.26% |
| 2014-06-30 | 13.93 | 15.15 | 13.75 | 15.14 | 73890手 | 10625万 | 0.40 | 2.88% |
| 2014-05-30 | 13.60 | 14.28 | 13.30 | 13.89 | 36764手 | 5066万 | 0.29 | 2.13% |
| 2014-04-30 | 14.50 | 14.98 | 13.00 | 13.60 | 129533手 | 18479万 | -0.85 | -5.88% |
| 2014-03-31 | 15.28 | 16.50 | 14.05 | 14.45 | 167893手 | 25774万 | -0.85 | -5.56% |
| 2014-02-28 | 15.90 | 17.36 | 14.88 | 15.30 | 251617手 | 41056万 | -0.81 | -5.03% |
| 2014-01-30 | 14.21 | 18.07 | 13.48 | 16.11 | 407519手 | 64315万 | 1.82 | 12.74% |
| 2013-12-31 | 13.97 | 14.88 | 12.85 | 14.29 | 274446手 | 38400万 | -0.10 | -0.69% |
| 2013-11-29 | 13.30 | 14.60 | 12.25 | 14.39 | 372711手 | 50131万 | 0.80 | 5.89% |
| 2013-10-31 | 12.95 | 14.74 | 11.90 | 13.59 | 246796手 | 33085万 | 0.64 | 4.94% |
| 2013-09-30 | 12.70 | 13.20 | 12.27 | 12.95 | 215274手 | 27495万 | 0.23 | 1.81% |
| 2013-08-30 | 12.15 | 12.87 | 11.45 | 12.72 | 158911手 | 19419万 | 0.67 | 5.56% |
| 2013-07-31 | 10.93 | 12.29 | 10.62 | 12.05 | 119395手 | 13743万 | 1.07 | 9.74% |
| 2013-06-28 | 12.72 | 12.89 | 10.10 | 10.98 | 83427手 | 9765万 | -1.72 | -13.54% |
| 2013-05-31 | 10.73 | 13.57 | 10.56 | 12.70 | 257249手 | 31796万 | 1.91 | 17.70% |
| 2013-04-26 | 11.28 | 12.20 | 10.55 | 10.79 | 65280手 | 7418万 | -0.48 | -4.26% |
| 2013-03-29 | 12.60 | 12.70 | 11.11 | 11.27 | 89650手 | 10901万 | -1.29 | -10.27% |
| 2013-02-28 | 12.28 | 12.79 | 11.95 | 12.56 | 94043手 | 11636万 | 0.23 | 1.86% |
| 2013-01-31 | 11.52 | 13.43 | 11.24 | 12.33 | 214422手 | 26298万 | 0.93 | 8.16% |
| 2012-12-31 | 10.48 | 12.16 | 9.90 | 11.40 | 106337手 | 11785万 | 0.82 | 7.75% |
| 2012-11-30 | 11.63 | 12.73 | 10.37 | 10.58 | 115024手 | 13545万 | -0.96 | -8.32% |
| 2012-10-31 | 11.35 | 13.48 | 11.20 | 11.54 | 146924手 | 18243万 | 0.20 | 1.76% |
| 2012-09-28 | 11.75 | 12.90 | 10.90 | 11.34 | 68798手 | 8367万 | -0.36 | -3.08% |
| 2012-08-31 | 11.35 | 12.65 | 11.12 | 11.70 | 67389手 | 8007万 | 0.38 | 3.36% |
| 2012-07-31 | 13.55 | 13.88 | 11.21 | 11.32 | 67133手 | 8296万 | -2.42 | -17.61% |
| 2012-06-29 | 15.79 | 16.17 | 13.21 | 13.74 | 170189手 | 24805万 | -1.97 | -12.54% |
| 2012-05-31 | 13.70 | 16.94 | 13.21 | 15.71 | 540345手 | 83520万 | 2.04 | 14.92% |
| 2012-04-27 | 19.31 | 19.66 | 12.21 | 13.67 | 63349手 | 8486万 | -5.71 | -29.46% |
| 2012-03-30 | 20.72 | 22.28 | 19.30 | 19.38 | 61062手 | 12860万 | -1.34 | -6.47% |
| 2012-02-29 | 18.00 | 23.49 | 17.88 | 20.72 | 72842手 | 15314万 | 2.72 | 15.11% |
| 2012-01-31 | 20.08 | 20.08 | 16.51 | 18.00 | 17401手 | 3163万 | -1.75 | -8.86% |
| 2011-12-30 | 25.00 | 25.14 | 19.01 | 19.75 | 31577手 | 7102万 | -4.66 | -19.09% |
| 2011-11-30 | 24.68 | 27.20 | 24.36 | 24.41 | 86650手 | 22564万 | -0.48 | -1.93% |
| 2011-10-31 | 25.66 | 26.59 | 23.68 | 24.89 | 31043手 | 7771万 | -0.77 | -3.00% |
| 2011-09-30 | 27.40 | 28.16 | 25.43 | 25.66 | 36010手 | 9722万 | -1.74 | -6.35% |
| 2011-08-31 | 27.82 | 29.30 | 25.34 | 27.40 | 80353手 | 22198万 | -0.50 | -1.79% |
| 2011-07-29 | 27.51 | 29.85 | 26.90 | 27.90 | 102276手 | 29254万 | 0.68 | 2.50% |
| 2011-06-30 | 26.89 | 28.36 | 25.30 | 27.22 | 93977手 | 25364万 | -0.16 | -0.58% |
| 2011-05-31 | 31.68 | 32.16 | 25.50 | 27.38 | 72007手 | 20413万 | -4.58 | -14.33% |
| 2011-04-29 | 35.06 | 36.08 | 31.59 | 31.96 | 70461手 | 24217万 | -3.10 | -8.84% |
| 2011-03-31 | 36.38 | 37.18 | 34.66 | 35.06 | 90676手 | 32779万 | -1.44 | -3.94% |
| 2011-02-28 | 35.00 | 37.60 | 34.41 | 36.50 | 100736手 | 36735万 | 1.50 | 4.29% |
| 2011-01-31 | 40.00 | 41.58 | 33.90 | 35.00 | 192539手 | 72519万 | -0.64 | -1.60% |
2319.12 (1.00%)
19664.10 -1.06%
