| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-02-26 | 8.09 | 9.82 | 7.98 | 9.44 | 1934843手 | 174069万 | 1.33 | 16.40% |
| 2021-01-29 | 8.00 | 8.73 | 7.69 | 8.11 | 2337665手 | 191909万 | 0.10 | 1.25% |
| 2020-12-31 | 8.60 | 8.73 | 7.60 | 8.01 | 2129682手 | 175156万 | -0.42 | -4.98% |
| 2020-11-30 | 8.19 | 9.47 | 8.01 | 8.43 | 3146398手 | 281243万 | 0.22 | 2.68% |
| 2020-10-30 | 9.29 | 9.98 | 8.13 | 8.21 | 1850799手 | 169824万 | -0.97 | -10.57% |
| 2020-09-30 | 8.97 | 10.45 | 8.43 | 9.18 | 4427711手 | 416106万 | 0.18 | 2.00% |
| 2020-08-31 | 7.82 | 10.38 | 7.78 | 9.00 | 6973753手 | 634009万 | 1.23 | 15.83% |
| 2020-07-31 | 8.44 | 9.29 | 7.53 | 7.77 | 5219718手 | 438483万 | -0.49 | -5.93% |
| 2020-06-30 | 7.47 | 8.68 | 7.40 | 8.26 | 2783328手 | 225471万 | 0.80 | 10.72% |
| 2020-05-29 | 8.18 | 8.55 | 7.26 | 7.46 | 2627462手 | 209978万 | -0.78 | -9.47% |
| 2020-04-30 | 8.40 | 9.77 | 7.71 | 8.24 | 7306176手 | 639634万 | -0.28 | -3.29% |
| 2020-03-31 | 7.10 | 8.73 | 6.71 | 8.52 | 11196292手 | 871124万 | 1.58 | 22.77% |
| 2020-02-28 | 5.25 | 7.83 | 4.73 | 6.94 | 9570398手 | 644262万 | 1.11 | 19.04% |
| 2020-01-23 | 5.90 | 6.29 | 5.71 | 5.83 | 2243079手 | 133853万 | 0.15 | 2.64% |
| 2019-12-31 | 5.68 | 5.79 | 5.27 | 5.68 | 1692831手 | 92326万 | 0.02 | 0.35% |
| 2019-11-29 | 4.94 | 5.84 | 4.70 | 5.66 | 1891755手 | 102229万 | 0.70 | 14.11% |
| 2019-10-31 | 5.15 | 5.35 | 4.95 | 4.96 | 552293手 | 28431万 | -0.20 | -3.88% |
| 2019-09-30 | 6.80 | 6.80 | 5.09 | 5.16 | 1559705手 | 89638万 | -1.09 | -17.44% |
| 2019-08-16 | 5.44 | 6.29 | 5.35 | 6.25 | 1145994手 | 66039万 | 0.76 | 13.84% |
| 2019-07-31 | 5.60 | 5.63 | 5.17 | 5.49 | 763680手 | 41392万 | -0.02 | -0.36% |
| 2019-06-28 | 5.36 | 6.11 | 5.07 | 5.51 | 1494981手 | 82566万 | 0.25 | 4.75% |
| 2019-05-31 | 5.57 | 5.76 | 5.05 | 5.26 | 1267573手 | 67841万 | -0.35 | -6.24% |
| 2019-04-30 | 6.28 | 6.90 | 5.55 | 5.61 | 2087318手 | 133526万 | -0.59 | -9.52% |
| 2019-03-29 | 5.86 | 6.66 | 5.66 | 6.20 | 3057002手 | 186257万 | 0.35 | 5.98% |
| 2019-02-28 | 5.00 | 6.18 | 4.98 | 5.85 | 2414064手 | 137327万 | 0.88 | 17.71% |
| 2019-01-31 | 5.10 | 5.36 | 4.56 | 4.97 | 1816289手 | 90623万 | -0.14 | -2.74% |
| 2018-12-28 | 4.84 | 5.39 | 4.63 | 5.11 | 2361195手 | 119343万 | 0.33 | 6.90% |
| 2018-11-30 | 4.38 | 5.06 | 4.32 | 4.78 | 1538725手 | 72059万 | 0.42 | 9.63% |
| 2018-10-31 | 4.84 | 4.84 | 3.75 | 4.36 | 958474手 | 40810万 | -0.54 | -11.02% |
| 2018-09-28 | 4.93 | 5.12 | 4.74 | 4.90 | 456946手 | 22613万 | -0.05 | -1.01% |
| 2018-08-31 | 5.29 | 5.51 | 4.91 | 4.95 | 953558手 | 49497万 | -0.34 | -6.43% |
| 2018-07-31 | 4.97 | 5.55 | 4.83 | 5.29 | 1124346手 | 57824万 | 0.29 | 5.80% |
| 2018-06-29 | 5.72 | 5.92 | 4.74 | 5.00 | 794014手 | 42422万 | -0.65 | -11.50% |
| 2018-05-31 | 5.95 | 6.26 | 5.56 | 5.65 | 1041250手 | 63168万 | -0.31 | -5.20% |
| 2018-04-27 | 6.52 | 6.68 | 5.90 | 5.96 | 1051953手 | 66726万 | -0.48 | -7.45% |
| 2018-03-30 | 6.85 | 7.25 | 6.02 | 6.44 | 2206658手 | 150261万 | -0.44 | -6.39% |
| 2018-02-28 | 7.67 | 7.78 | 6.22 | 6.88 | 1858135手 | 129605万 | -0.78 | -10.18% |
| 2018-01-31 | 7.66 | 8.26 | 7.02 | 7.66 | 3619426手 | 281506万 | 0.03 | 0.39% |
| 2017-12-29 | 7.99 | 8.35 | 7.21 | 7.63 | 2212280手 | 175834万 | -0.29 | -3.66% |
| 2017-11-30 | 8.48 | 8.54 | 7.45 | 7.92 | 1488513手 | 119845万 | -0.55 | -6.49% |
| 2017-10-31 | 8.38 | 10.02 | 8.25 | 8.47 | 4953195手 | 450697万 | 0.17 | 2.05% |
| 2017-09-29 | 7.97 | 8.47 | 7.69 | 8.30 | 2760983手 | 223474万 | 0.28 | 3.49% |
| 2017-08-31 | 7.35 | 8.25 | 7.14 | 8.02 | 2818872手 | 214023万 | 0.67 | 9.12% |
| 2017-07-31 | 7.30 | 7.58 | 6.64 | 7.35 | 1793507手 | 129647万 | 0.06 | 0.82% |
| 2017-06-30 | 7.00 | 7.48 | 6.59 | 7.29 | 1560726手 | 111384万 | 0.32 | 4.59% |
| 2017-05-31 | 8.23 | 8.30 | 6.71 | 6.97 | 1093198手 | 82596万 | -1.22 | -14.90% |
| 2017-04-28 | 8.96 | 9.13 | 7.82 | 8.19 | 1318872手 | 112701万 | -0.76 | -8.49% |
| 2017-03-31 | 9.94 | 10.31 | 8.91 | 8.95 | 3073229手 | 300576万 | -1.03 | -10.32% |
| 2017-02-28 | 10.40 | 10.90 | 9.86 | 9.98 | 4456717手 | 464910万 | -0.33 | -3.20% |
| 2017-01-26 | 10.50 | 11.56 | 9.21 | 10.31 | 6643225手 | 716017万 | -0.08 | -0.77% |
| 2016-12-30 | 9.70 | 11.49 | 8.99 | 10.39 | 9288706手 | 967182万 | 0.65 | 6.67% |
| 2016-11-30 | 9.04 | 10.08 | 8.98 | 9.74 | 4786718手 | 457422万 | 0.48 | 5.18% |
| 2016-10-28 | 8.68 | 9.51 | 8.68 | 9.26 | 2445229手 | 222654万 | 0.62 | 7.18% |
| 2016-09-30 | 9.19 | 9.25 | 8.52 | 8.64 | 1479648手 | 131658万 | -0.62 | -6.70% |
| 2016-08-31 | 8.81 | 9.37 | 8.55 | 9.26 | 2139108手 | 192423万 | 0.36 | 4.04% |
| 2016-07-29 | 10.05 | 10.73 | 8.80 | 8.90 | 4725418手 | 471775万 | -6.21 | -41.10% |
| 2016-06-30 | 13.50 | 15.98 | 12.45 | 15.11 | 5029417手 | 720018万 | 1.53 | 11.27% |
| 2016-05-31 | 13.26 | 14.57 | 12.01 | 13.58 | 4584688手 | 616211万 | 0.36 | 2.72% |
| 2016-04-29 | 14.01 | 14.80 | 12.70 | 13.22 | 3023995手 | 421499万 | -0.90 | -6.37% |
| 2016-03-31 | 12.00 | 15.25 | 11.60 | 14.12 | 4637149手 | 630870万 | 2.22 | 18.66% |
| 2016-02-29 | 12.34 | 15.40 | 11.80 | 11.90 | 3095207手 | 419356万 | -0.44 | -3.57% |
| 2016-01-29 | 18.49 | 18.49 | 11.43 | 12.34 | 3670336手 | 521262万 | -6.15 | -33.26% |
| 2015-12-31 | 20.65 | 22.84 | 18.48 | 18.49 | 6732661手 | 1417284万 | -2.50 | -11.91% |
| 2015-11-30 | 15.95 | 21.77 | 15.68 | 20.99 | 8186652手 | 1536412万 | 4.46 | 26.98% |
| 2015-10-30 | 14.55 | 18.50 | 14.53 | 16.53 | 8262035手 | 1381208万 | 2.09 | 14.47% |
| 2015-09-30 | 13.68 | 14.76 | 11.25 | 14.44 | 6055544手 | 792853万 | 0.04 | 0.28% |
| 2015-08-31 | 14.70 | 22.38 | 11.55 | 14.40 | 7177860手 | 1248795万 | -0.90 | -5.88% |
| 2015-07-31 | 19.69 | 20.30 | 11.82 | 15.30 | 5851278手 | 973307万 | -4.71 | -23.54% |
| 2015-06-30 | 31.23 | 34.45 | 17.26 | 20.01 | 3587854手 | 1009417万 | -11.47 | -36.44% |
| 2015-05-29 | 19.66 | 36.50 | 18.72 | 31.48 | 3942414手 | 1011430万 | 12.76 | 70.38% |
| 2015-04-30 | 17.50 | 20.43 | 16.71 | 18.13 | 4616364手 | 853831万 | 0.54 | 3.07% |
| 2015-03-31 | 13.48 | 18.29 | 13.33 | 17.59 | 5947684手 | 919715万 | 3.51 | 26.04% |
| 2015-02-27 | 14.23 | 14.25 | 12.33 | 13.48 | 1553958手 | 204353万 | -0.64 | -4.54% |
| 2015-01-29 | 12.80 | 14.43 | 12.50 | 14.10 | 2723989手 | 366606万 | 1.32 | 10.33% |
| 2014-12-31 | 13.69 | 14.95 | 12.30 | 12.78 | 3625506手 | 508696万 | -0.81 | -5.96% |
| 2014-11-28 | 12.91 | 14.55 | 12.76 | 13.59 | 2485269手 | 339139万 | 1.03 | 7.71% |
| 2014-10-30 | 14.00 | 14.00 | 12.53 | 13.36 | 1384257手 | 183788万 | -0.13 | -0.95% |
| 2014-09-30 | 10.87 | 15.16 | 10.78 | 13.64 | 1998657手 | 258034万 | 2.50 | 22.44% |
| 2014-08-22 | 10.15 | 11.92 | 9.77 | 11.14 | 4122426手 | 441715万 | 0.86 | 8.37% |
| 2014-07-31 | 9.32 | 10.68 | 8.98 | 10.28 | 3329510手 | 328847万 | 1.83 | 21.66% |
| 2014-06-30 | 8.48 | 8.72 | 7.90 | 8.45 | 813807手 | 68589万 | -0.15 | -1.78% |
| 2014-05-30 | 8.33 | 8.73 | 7.90 | 8.42 | 729264手 | 60841万 | 0.05 | 0.60% |
| 2014-04-30 | 9.12 | 10.29 | 8.16 | 8.37 | 2323541手 | 222241万 | -0.73 | -8.02% |
| 2014-03-31 | 10.75 | 12.70 | 8.98 | 9.10 | 3469799手 | 371470万 | -1.83 | -16.74% |
| 2014-02-28 | 9.58 | 13.34 | 9.50 | 10.93 | 6637252手 | 784339万 | 1.26 | 13.03% |
| 2014-01-30 | 10.06 | 10.49 | 9.20 | 9.67 | 3017187手 | 298473万 | -0.39 | -3.88% |
| 2013-12-31 | 11.77 | 12.63 | 9.53 | 10.06 | 5298561手 | 608674万 | -2.18 | -17.81% |
| 2013-11-29 | 10.57 | 12.80 | 9.50 | 12.24 | 8720744手 | 996034万 | 1.34 | 12.29% |
| 2013-10-31 | 11.20 | 14.34 | 9.91 | 10.90 | 11646202手 | 1434107万 | -0.54 | -4.72% |
| 2013-09-30 | 6.17 | 12.36 | 6.08 | 11.44 | 16416760手 | 1669076万 | 5.29 | 86.02% |
| 2013-08-30 | 5.88 | 6.48 | 5.83 | 6.15 | 2154060手 | 132598万 | 0.32 | 5.49% |
| 2013-07-31 | 5.38 | 6.28 | 5.28 | 5.83 | 2263099手 | 133232万 | 0.44 | 8.16% |
| 2013-06-28 | 7.38 | 7.77 | 5.00 | 5.39 | 1884112手 | 124394万 | -2.01 | -27.16% |
| 2013-05-31 | 6.62 | 7.69 | 6.53 | 7.40 | 2666252手 | 189403万 | 0.85 | 12.98% |
| 2013-04-26 | 7.11 | 8.38 | 6.51 | 6.55 | 4866094手 | 368386万 | -0.40 | -5.75% |
| 2013-03-29 | 7.41 | 7.94 | 6.43 | 6.95 | 2735061手 | 197744万 | -0.51 | -6.84% |
| 2013-02-28 | 8.00 | 8.17 | 7.20 | 7.46 | 2242579手 | 168874万 | -0.60 | -7.44% |
| 2013-01-31 | 7.27 | 8.68 | 7.11 | 8.06 | 7322905手 | 571786万 | 0.82 | 11.33% |
| 2012-12-31 | 5.78 | 7.80 | 5.00 | 7.24 | 11906119手 | 838562万 | 1.40 | 23.97% |
| 2012-11-30 | 5.19 | 5.95 | 4.98 | 5.84 | 2015981手 | 112022万 | 0.66 | 12.74% |
| 2012-10-31 | 5.40 | 5.59 | 5.13 | 5.18 | 394042手 | 21244万 | -0.21 | -3.90% |
| 2012-09-28 | 5.57 | 6.07 | 5.19 | 5.39 | 572781手 | 32504万 | -0.14 | -2.53% |
| 2012-08-31 | 6.57 | 7.19 | 5.43 | 5.53 | 1050469手 | 68256万 | -1.05 | -15.96% |
| 2012-07-31 | 6.60 | 7.48 | 6.10 | 6.58 | 1393072手 | 95855万 | 0.01 | 0.15% |
| 2012-06-29 | 14.97 | 15.10 | 6.32 | 6.57 | 655800手 | 50849万 | -8.17 | -55.43% |
| 2012-05-31 | 14.40 | 15.49 | 13.94 | 14.74 | 578986手 | 85727万 | 0.42 | 2.93% |
| 2012-04-27 | 13.84 | 14.92 | 13.47 | 14.32 | 515936手 | 74195万 | 0.31 | 2.21% |
| 2012-03-30 | 16.26 | 18.45 | 13.89 | 14.01 | 1832464手 | 308994万 | -2.25 | -13.84% |
| 2012-02-29 | 15.22 | 17.58 | 14.75 | 16.26 | 1024889手 | 168884万 | 1.10 | 7.26% |
| 2012-01-31 | 17.75 | 17.76 | 13.28 | 15.16 | 524944手 | 80284万 | -2.34 | -13.37% |
| 2011-12-30 | 22.72 | 23.10 | 16.45 | 17.50 | 178457手 | 35437万 | -4.75 | -21.35% |
| 2011-11-30 | 20.60 | 23.44 | 20.13 | 22.25 | 365712手 | 82462万 | 1.60 | 7.75% |
| 2011-10-31 | 19.60 | 20.97 | 18.00 | 20.65 | 82197手 | 16091万 | 1.17 | 6.01% |
| 2011-09-30 | 22.50 | 22.85 | 18.70 | 19.48 | 112160手 | 23333万 | -2.97 | -13.23% |
| 2011-08-31 | 21.88 | 23.17 | 19.94 | 22.45 | 270431手 | 60375万 | 0.40 | 1.81% |
| 2011-07-29 | 20.24 | 22.35 | 20.11 | 22.05 | 240846手 | 51137万 | 1.75 | 8.62% |
| 2011-06-30 | 20.59 | 20.63 | 17.45 | 20.30 | 306601手 | 58111万 | -0.05 | -0.25% |
| 2011-05-31 | 33.99 | 35.75 | 19.11 | 20.35 | 82551手 | 25609万 | -13.75 | -40.32% |
| 2011-04-29 | 37.28 | 38.80 | 33.61 | 34.10 | 237659手 | 88608万 | -3.17 | -8.51% |
| 2011-03-31 | 41.00 | 42.50 | 35.50 | 37.27 | 687143手 | 259347万 | 1.18 | 3.15% |
2319.12 (1.00%)
19664.10 -1.06%
