| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-10-23 | 4.03 | 4.23 | 4.02 | 4.05 | 619874手 | 25683万 | 0.06 | 1.50% |
| 2020-09-30 | 4.42 | 4.76 | 3.97 | 3.99 | 2971392手 | 130441万 | -0.42 | -9.52% |
| 2020-08-31 | 4.18 | 4.64 | 4.17 | 4.41 | 3599200手 | 158271万 | 0.26 | 6.26% |
| 2020-07-31 | 3.93 | 4.49 | 3.91 | 4.15 | 3437773手 | 145925万 | 0.22 | 5.60% |
| 2020-06-30 | 3.94 | 4.04 | 3.81 | 3.93 | 1284774手 | 51084万 | 0.01 | 0.26% |
| 2020-05-29 | 4.03 | 4.34 | 3.79 | 3.92 | 1556855手 | 62963万 | -0.15 | -3.69% |
| 2020-04-30 | 4.13 | 4.56 | 3.80 | 4.07 | 2680252手 | 113690万 | -0.09 | -2.16% |
| 2020-03-31 | 3.97 | 5.55 | 3.97 | 4.16 | 9064826手 | 437564万 | 0.21 | 5.32% |
| 2020-02-28 | 3.63 | 4.32 | 3.37 | 3.95 | 2164532手 | 86715万 | -0.08 | -1.99% |
| 2020-01-23 | 4.18 | 4.35 | 3.98 | 4.03 | 1090773手 | 46180万 | -0.12 | -2.89% |
| 2019-12-31 | 3.95 | 4.22 | 3.90 | 4.15 | 1424846手 | 58133万 | 0.19 | 4.80% |
| 2019-11-29 | 3.95 | 4.00 | 3.68 | 3.96 | 912297手 | 35177万 | 0.01 | 0.25% |
| 2019-10-31 | 4.02 | 4.26 | 3.94 | 3.95 | 852092手 | 34779万 | -0.06 | -1.50% |
| 2019-09-30 | 4.07 | 4.85 | 3.94 | 4.01 | 2435658手 | 108585万 | -0.06 | -1.47% |
| 2019-08-30 | 4.06 | 4.22 | 3.62 | 4.07 | 1213181手 | 48539万 | 0.00 | 0.00% |
| 2019-07-31 | 4.68 | 4.78 | 4.03 | 4.07 | 1219378手 | 52808万 | -0.51 | -11.13% |
| 2019-06-28 | 4.61 | 4.72 | 4.16 | 4.58 | 1080974手 | 48545万 | -0.02 | -0.43% |
| 2019-05-31 | 4.89 | 4.95 | 4.36 | 4.60 | 1277088手 | 59438万 | -0.45 | -8.91% |
| 2019-04-30 | 5.71 | 6.20 | 4.97 | 5.05 | 2761445手 | 157003万 | -0.64 | -11.25% |
| 2019-03-29 | 4.50 | 6.67 | 4.49 | 5.69 | 6495814手 | 375042万 | 1.20 | 26.73% |
| 2019-02-28 | 3.88 | 4.53 | 3.86 | 4.49 | 1442269手 | 61502万 | 0.62 | 16.02% |
| 2019-01-31 | 3.78 | 4.28 | 3.72 | 3.87 | 1338227手 | 54219万 | 0.10 | 2.65% |
| 2018-12-28 | 3.87 | 4.05 | 3.72 | 3.77 | 662437手 | 25852万 | -0.04 | -1.05% |
| 2018-11-30 | 3.74 | 4.16 | 3.64 | 3.81 | 1111805手 | 43195万 | 0.10 | 2.69% |
| 2018-10-31 | 3.75 | 3.75 | 3.16 | 3.71 | 720695手 | 25469万 | -0.10 | -2.62% |
| 2018-09-28 | 3.80 | 3.89 | 3.68 | 3.81 | 664659手 | 25283万 | 0.04 | 1.06% |
| 2018-08-31 | 3.82 | 3.84 | 3.55 | 3.77 | 763577手 | 28415万 | -0.05 | -1.31% |
| 2018-07-31 | 3.71 | 4.00 | 3.56 | 3.82 | 843017手 | 31809万 | 0.09 | 2.41% |
| 2018-06-29 | 4.21 | 4.29 | 3.44 | 3.73 | 898335手 | 34608万 | -0.50 | -11.82% |
| 2018-05-31 | 4.47 | 4.71 | 4.15 | 4.23 | 1473454手 | 66326万 | -0.22 | -4.94% |
| 2018-04-27 | 4.84 | 4.93 | 4.32 | 4.45 | 1590131手 | 73345万 | -0.38 | -7.87% |
| 2018-03-30 | 4.44 | 4.91 | 4.25 | 4.83 | 2064416手 | 95721万 | 0.34 | 7.57% |
| 2018-02-28 | 4.78 | 4.82 | 3.97 | 4.49 | 1767941手 | 77779万 | -0.31 | -6.46% |
| 2018-01-31 | 5.08 | 5.18 | 4.77 | 4.80 | 738499手 | 37281万 | -0.29 | -5.70% |
| 2017-12-29 | 5.25 | 5.38 | 4.98 | 5.09 | 666253手 | 34208万 | -0.14 | -2.68% |
| 2017-11-30 | 5.81 | 5.93 | 5.20 | 5.23 | 890004手 | 49738万 | -0.55 | -9.52% |
| 2017-10-31 | 6.20 | 6.29 | 5.72 | 5.78 | 538891手 | 32522万 | -0.37 | -6.02% |
| 2017-09-29 | 6.37 | 6.39 | 5.91 | 6.15 | 1371282手 | 85591万 | -0.20 | -3.15% |
| 2017-08-31 | 6.00 | 6.89 | 5.82 | 6.35 | 2030136手 | 127544万 | 0.34 | 5.66% |
| 2017-07-31 | 5.96 | 6.13 | 5.40 | 6.01 | 1154091手 | 68100万 | 0.06 | 1.01% |
| 2017-06-30 | 5.60 | 6.13 | 5.37 | 5.95 | 1906502手 | 111552万 | 0.40 | 7.21% |
| 2017-05-31 | 6.11 | 6.34 | 5.38 | 5.55 | 1708710手 | 100262万 | -0.54 | -8.87% |
| 2017-04-28 | 7.36 | 7.67 | 5.83 | 6.09 | 1209694手 | 81205万 | -1.24 | -16.92% |
| 2017-03-31 | 7.98 | 8.17 | 7.32 | 7.33 | 1260814手 | 99006万 | -0.65 | -8.14% |
| 2017-02-28 | 7.65 | 8.30 | 7.63 | 7.98 | 1025209手 | 81871万 | 0.35 | 4.59% |
| 2017-01-26 | 9.07 | 9.07 | 7.12 | 7.63 | 1036183手 | 83311万 | -1.44 | -15.88% |
| 2016-12-30 | 9.94 | 9.96 | 8.66 | 9.07 | 748884手 | 69497万 | -0.83 | -8.38% |
| 2016-11-30 | 9.91 | 10.36 | 9.78 | 9.90 | 1056535手 | 106611万 | -0.05 | -0.50% |
| 2016-10-28 | 10.00 | 10.34 | 9.93 | 9.95 | 618153手 | 62537万 | 0.05 | 0.51% |
| 2016-09-30 | 10.52 | 10.90 | 9.73 | 9.90 | 1025155手 | 106396万 | -0.53 | -5.08% |
| 2016-08-31 | 10.42 | 11.17 | 10.08 | 10.43 | 1189831手 | 125639万 | 0.06 | 0.58% |
| 2016-07-29 | 12.20 | 12.35 | 10.06 | 10.37 | 2039128手 | 234377万 | -1.90 | -15.48% |
| 2016-06-30 | 10.32 | 13.10 | 10.26 | 12.27 | 5037309手 | 595661万 | 2.02 | 19.71% |
| 2016-05-31 | 11.34 | 11.97 | 9.42 | 10.25 | 3364273手 | 354438万 | -1.05 | -9.29% |
| 2016-04-29 | 14.95 | 15.10 | 11.20 | 11.30 | 6101577手 | 814820万 | -3.98 | -26.05% |
| 2016-03-31 | 23.97 | 41.86 | 13.61 | 15.28 | 8837466手 | 1660828万 | -8.60 | -36.01% |
| 2016-02-29 | 24.01 | 32.99 | 23.77 | 23.88 | 1021111手 | 300286万 | -0.66 | -2.69% |
| 2016-01-29 | 32.85 | 34.01 | 21.95 | 24.54 | 770931手 | 212130万 | -8.13 | -24.89% |
| 2015-12-31 | 24.90 | 34.89 | 24.40 | 32.67 | 1187636手 | 349463万 | 7.86 | 31.68% |
| 2015-11-30 | 23.00 | 30.20 | 21.51 | 24.81 | 1269817手 | 329627万 | 0.43 | 1.76% |
| 2015-10-30 | 16.51 | 26.58 | 16.44 | 24.38 | 1278964手 | 287025万 | 7.90 | 47.94% |
| 2015-09-30 | 16.10 | 17.94 | 13.70 | 16.48 | 790024手 | 127957万 | 0.16 | 0.98% |
| 2015-08-31 | 19.20 | 24.55 | 15.17 | 16.32 | 1844002手 | 377840万 | -3.19 | -16.35% |
| 2015-07-31 | 29.84 | 31.00 | 19.18 | 19.51 | 1985698手 | 498329万 | -13.65 | -41.16% |
| 2015-06-16 | 34.02 | 40.74 | 30.40 | 33.16 | 1180789手 | 421516万 | 1.02 | 3.17% |
| 2015-05-29 | 21.60 | 32.14 | 19.25 | 32.14 | 1576418手 | 408273万 | 7.08 | 31.98% |
| 2015-04-30 | 17.17 | 23.69 | 17.17 | 22.14 | 1393517手 | 288441万 | 4.92 | 28.57% |
| 2015-03-31 | 14.56 | 17.65 | 14.46 | 17.22 | 1156856手 | 184990万 | 2.56 | 17.63% |
| 2015-02-27 | 13.49 | 14.60 | 13.41 | 14.52 | 362432手 | 50656万 | 0.68 | 5.02% |
| 2015-01-29 | 13.05 | 13.83 | 12.50 | 13.54 | 381550手 | 50379万 | 0.58 | 4.47% |
| 2014-12-31 | 14.01 | 14.14 | 12.48 | 12.96 | 404999手 | 54095万 | -1.09 | -7.76% |
| 2014-11-28 | 14.33 | 14.51 | 13.16 | 14.05 | 369650手 | 51684万 | -1.38 | -9.45% |
| 2014-10-30 | 14.83 | 15.54 | 13.93 | 14.60 | 359254手 | 53104万 | -0.56 | -3.71% |
| 2014-09-30 | 13.24 | 15.24 | 13.19 | 15.10 | 393695手 | 56259万 | 1.21 | 8.71% |
| 2014-08-22 | 14.29 | 15.30 | 13.57 | 13.89 | 1624844手 | 232658万 | -0.68 | -4.67% |
| 2014-07-31 | 11.63 | 14.78 | 11.45 | 14.57 | 724848手 | 96593万 | 3.04 | 26.37% |
| 2014-06-30 | 11.66 | 12.06 | 10.78 | 11.53 | 263174手 | 30429万 | -0.50 | -4.29% |
| 2014-05-30 | 10.85 | 12.10 | 10.66 | 11.66 | 245781手 | 27866万 | 0.80 | 7.37% |
| 2014-04-30 | 17.28 | 19.27 | 10.62 | 10.86 | 443209手 | 76804万 | -6.31 | -36.75% |
| 2014-03-31 | 16.86 | 17.64 | 15.40 | 17.17 | 266228手 | 44184万 | 0.43 | 2.57% |
| 2014-02-28 | 16.40 | 18.34 | 16.20 | 16.74 | 414098手 | 72068万 | 0.29 | 1.76% |
| 2014-01-30 | 16.40 | 17.10 | 15.36 | 16.45 | 450855手 | 73969万 | 0.05 | 0.30% |
| 2013-12-31 | 15.06 | 17.50 | 14.20 | 16.40 | 532901手 | 85214万 | 0.84 | 5.40% |
| 2013-11-29 | 13.95 | 15.65 | 13.64 | 15.56 | 295898手 | 42675万 | 1.61 | 11.54% |
| 2013-10-31 | 15.18 | 16.04 | 13.64 | 13.95 | 261272手 | 39435万 | -1.23 | -8.10% |
| 2013-09-30 | 14.60 | 15.63 | 14.53 | 15.18 | 195123手 | 29459万 | 0.68 | 4.69% |
| 2013-08-30 | 15.68 | 16.67 | 14.40 | 14.50 | 299239手 | 46486万 | -1.14 | -7.29% |
| 2013-07-31 | 14.65 | 16.48 | 13.61 | 15.64 | 290446手 | 43566万 | 0.99 | 6.76% |
| 2013-06-28 | 17.07 | 17.14 | 13.40 | 14.65 | 250667手 | 39444万 | -2.49 | -14.53% |
| 2013-05-31 | 15.68 | 17.64 | 15.40 | 17.14 | 364777手 | 61056万 | 1.54 | 9.87% |
| 2013-04-26 | 16.20 | 16.49 | 15.35 | 15.60 | 160388手 | 25630万 | -0.94 | -5.68% |
| 2013-03-29 | 17.90 | 18.82 | 16.52 | 16.54 | 308670手 | 54675万 | -1.38 | -7.70% |
| 2013-02-28 | 17.80 | 18.45 | 17.30 | 17.92 | 258725手 | 46403万 | 0.05 | 0.28% |
| 2013-01-31 | 17.17 | 18.90 | 17.17 | 17.87 | 328076手 | 60358万 | 2.26 | 14.48% |
| 2012-11-06 | 15.61 | 15.96 | 15.48 | 15.61 | 22564手 | 3555万 | -0.01 | -0.06% |
| 2012-10-31 | 16.47 | 16.85 | 15.45 | 15.62 | 124290手 | 20361万 | -0.84 | -5.10% |
| 2012-09-28 | 16.10 | 17.45 | 15.70 | 16.46 | 134519手 | 22459万 | 0.33 | 2.05% |
| 2012-08-31 | 16.40 | 17.56 | 15.86 | 16.13 | 190807手 | 32134万 | -0.36 | -2.18% |
| 2012-07-31 | 17.61 | 18.54 | 15.65 | 16.49 | 257320手 | 44343万 | -1.01 | -5.77% |
| 2012-06-29 | 17.17 | 17.61 | 16.50 | 17.50 | 164074手 | 28063万 | 0.31 | 1.80% |
| 2012-05-31 | 17.20 | 18.53 | 16.62 | 17.19 | 262529手 | 46461万 | 0.08 | 0.47% |
| 2012-04-27 | 17.09 | 18.44 | 16.60 | 17.11 | 225399手 | 39996万 | 0.04 | 0.23% |
| 2012-03-30 | 18.80 | 20.70 | 16.85 | 17.07 | 480809手 | 92730万 | -1.79 | -9.49% |
| 2012-02-29 | 16.50 | 20.02 | 16.01 | 18.86 | 466303手 | 87334万 | 2.32 | 14.03% |
| 2012-01-31 | 18.12 | 18.30 | 15.51 | 16.54 | 162852手 | 27655万 | -1.47 | -8.16% |
| 2011-12-30 | 20.85 | 21.00 | 16.60 | 18.01 | 267667手 | 49699万 | -1.94 | -9.72% |
| 2011-11-30 | 20.06 | 22.49 | 19.51 | 19.95 | 575604手 | 120537万 | -0.32 | -1.58% |
| 2011-10-31 | 16.76 | 20.45 | 16.76 | 20.27 | 414828手 | 79323万 | 3.67 | 22.11% |
| 2011-09-30 | 20.30 | 21.19 | 16.46 | 16.60 | 288762手 | 53758万 | -3.70 | -18.23% |
| 2011-08-31 | 45.60 | 48.00 | 20.00 | 20.30 | 402513手 | 167437万 | -26.15 | -56.30% |
| 2011-07-29 | 37.16 | 47.39 | 37.04 | 46.45 | 281398手 | 118766万 | 9.64 | 26.19% |
| 2011-06-30 | 34.43 | 38.20 | 33.92 | 36.81 | 100968手 | 36962万 | 2.61 | 7.63% |
| 2011-05-31 | 38.18 | 39.99 | 33.32 | 34.20 | 98228手 | 36490万 | -3.63 | -9.60% |
| 2011-04-28 | 38.50 | 40.97 | 37.83 | 37.83 | 142034手 | 56427万 | 0.12 | 0.32% |
| 2011-03-31 | 40.78 | 41.97 | 37.50 | 37.71 | 253921手 | 102852万 | -3.20 | -7.82% |
| 2011-02-28 | 42.00 | 46.92 | 39.51 | 40.91 | 529950手 | 231629万 | 12.60 | 37.28% |
2319.12 (1.00%)
19664.10 -1.06%
