| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-07 | 5.39 | 5.65 | 5.28 | 5.41 | 694598手 | 38239万 | 0.01 | 0.18% |
| 2021-11-30 | 4.78 | 5.58 | 4.63 | 5.40 | 3257227手 | 172695万 | 0.65 | 13.68% |
| 2021-10-29 | 5.06 | 5.19 | 4.63 | 4.75 | 994364手 | 48709万 | -0.26 | -5.19% |
| 2021-09-30 | 5.74 | 6.05 | 4.97 | 5.01 | 2941867手 | 167364万 | -0.74 | -12.87% |
| 2021-08-31 | 5.17 | 6.04 | 5.14 | 5.75 | 2922841手 | 163805万 | 0.58 | 11.22% |
| 2021-07-30 | 5.04 | 5.40 | 4.83 | 5.17 | 2094358手 | 107146万 | 0.12 | 2.38% |
| 2021-06-30 | 4.90 | 5.30 | 4.80 | 5.05 | 1862746手 | 93998万 | 0.15 | 3.06% |
| 2021-05-31 | 4.96 | 5.03 | 4.72 | 4.90 | 845182手 | 41088万 | -0.09 | -1.80% |
| 2021-04-30 | 4.70 | 5.17 | 4.61 | 4.99 | 1174270手 | 57968万 | 0.30 | 6.40% |
| 2021-03-31 | 4.78 | 5.09 | 4.63 | 4.69 | 1449462手 | 70634万 | -0.02 | -0.42% |
| 2021-02-26 | 4.50 | 4.89 | 4.12 | 4.71 | 863863手 | 39360万 | 0.19 | 4.20% |
| 2021-01-29 | 5.32 | 5.53 | 4.46 | 4.52 | 1246163手 | 61454万 | -0.65 | -12.57% |
| 2020-12-31 | 6.07 | 6.10 | 5.05 | 5.17 | 970729手 | 53769万 | -0.83 | -13.83% |
| 2020-11-30 | 5.78 | 6.47 | 5.70 | 6.00 | 2365657手 | 145277万 | 0.27 | 4.71% |
| 2020-10-30 | 5.63 | 6.08 | 5.58 | 5.73 | 1341179手 | 78000万 | 0.19 | 3.43% |
| 2020-09-30 | 6.58 | 7.00 | 5.48 | 5.54 | 2134828手 | 133852万 | -1.03 | -15.68% |
| 2020-08-31 | 6.98 | 7.45 | 6.28 | 6.57 | 2495014手 | 167239万 | -0.38 | -5.47% |
| 2020-07-31 | 7.29 | 8.19 | 6.38 | 6.95 | 5815138手 | 420567万 | -0.13 | -1.84% |
| 2020-06-30 | 5.28 | 7.93 | 5.26 | 7.08 | 7113077手 | 470745万 | 1.82 | 34.60% |
| 2020-05-29 | 5.31 | 5.75 | 5.08 | 5.26 | 1740045手 | 94100万 | -0.15 | -2.77% |
| 2020-04-30 | 5.41 | 5.83 | 5.00 | 5.41 | 2071489手 | 114084万 | 0.04 | 0.74% |
| 2020-03-31 | 6.24 | 6.68 | 5.08 | 5.37 | 3424403手 | 199922万 | -0.71 | -11.68% |
| 2020-02-28 | 5.42 | 7.65 | 5.15 | 6.08 | 8725886手 | 599549万 | 0.06 | 1.00% |
| 2020-01-23 | 4.75 | 6.66 | 4.73 | 6.02 | 7529280手 | 443834万 | 1.29 | 27.27% |
| 2019-12-31 | 4.18 | 5.01 | 4.14 | 4.73 | 4131875手 | 192862万 | 0.56 | 13.43% |
| 2019-11-29 | 4.25 | 4.43 | 4.10 | 4.17 | 883667手 | 37515万 | -0.15 | -3.47% |
| 2019-10-31 | 4.55 | 5.12 | 4.22 | 4.32 | 2177591手 | 100301万 | -0.25 | -5.47% |
| 2019-09-30 | 4.37 | 4.88 | 4.35 | 4.57 | 1602521手 | 74527万 | 0.16 | 3.63% |
| 2019-08-30 | 4.41 | 4.70 | 3.95 | 4.41 | 1116614手 | 47575万 | -0.02 | -0.45% |
| 2019-07-31 | 4.97 | 4.98 | 4.26 | 4.43 | 1557491手 | 71904万 | -0.42 | -8.66% |
| 2019-06-28 | 4.64 | 5.35 | 4.38 | 4.85 | 3104563手 | 149434万 | 0.17 | 3.63% |
| 2019-05-31 | 5.00 | 5.33 | 4.27 | 4.68 | 3976356手 | 189179万 | -0.49 | -9.48% |
| 2019-04-30 | 4.98 | 6.95 | 4.94 | 5.17 | 5680840手 | 322024万 | 0.20 | 4.02% |
| 2019-03-29 | 5.05 | 5.42 | 4.69 | 4.97 | 3831063手 | 193773万 | -0.12 | -2.36% |
| 2019-02-28 | 4.27 | 5.30 | 4.27 | 5.09 | 4044941手 | 187345万 | 0.69 | 15.68% |
| 2019-01-31 | 3.86 | 4.69 | 3.77 | 4.40 | 3272789手 | 140699万 | 0.55 | 14.29% |
| 2018-12-28 | 4.06 | 4.64 | 3.81 | 3.85 | 2400306手 | 101786万 | -0.11 | -2.78% |
| 2018-11-30 | 3.64 | 4.70 | 3.61 | 3.96 | 2659321手 | 110137万 | 0.33 | 9.09% |
| 2018-10-31 | 4.06 | 4.25 | 3.28 | 3.63 | 987880手 | 36699万 | -0.49 | -11.89% |
| 2018-09-28 | 3.82 | 4.70 | 3.79 | 4.12 | 2309661手 | 98608万 | 0.27 | 7.01% |
| 2018-08-31 | 4.19 | 4.21 | 3.76 | 3.85 | 824660手 | 32442万 | -0.34 | -8.12% |
| 2018-07-31 | 4.07 | 4.40 | 3.77 | 4.19 | 1198007手 | 48879万 | 0.12 | 2.95% |
| 2018-06-29 | 5.02 | 5.17 | 3.83 | 4.07 | 1036730手 | 46397万 | -0.94 | -18.76% |
| 2018-05-31 | 7.09 | 8.11 | 4.80 | 5.01 | 3751768手 | 237022万 | -2.03 | -28.84% |
| 2018-04-27 | 7.51 | 7.70 | 6.78 | 7.04 | 2885196手 | 211147万 | -0.52 | -6.88% |
| 2018-03-30 | 6.14 | 8.10 | 5.89 | 7.56 | 6174877手 | 440821万 | 1.37 | 22.13% |
| 2018-02-28 | 6.22 | 6.85 | 5.57 | 6.19 | 1985111手 | 122752万 | -0.08 | -1.28% |
| 2018-01-31 | 5.61 | 6.55 | 5.55 | 6.27 | 2464120手 | 149288万 | 0.65 | 11.57% |
| 2017-12-29 | 5.39 | 5.65 | 5.25 | 5.62 | 1019968手 | 55653万 | 0.22 | 4.07% |
| 2017-11-30 | 5.81 | 5.84 | 5.13 | 5.40 | 716193手 | 39354万 | -0.47 | -8.01% |
| 2017-10-31 | 6.03 | 6.27 | 5.70 | 5.87 | 718767手 | 43279万 | -0.10 | -1.68% |
| 2017-09-29 | 6.05 | 6.28 | 5.90 | 5.97 | 990690手 | 60549万 | -0.08 | -1.32% |
| 2017-08-31 | 6.07 | 6.21 | 5.81 | 6.05 | 1048832手 | 63133万 | 0.00 | 0.00% |
| 2017-07-31 | 6.31 | 6.55 | 5.69 | 6.05 | 791273手 | 48300万 | -0.28 | -4.42% |
| 2017-06-30 | 6.35 | 6.70 | 5.94 | 6.33 | 847920手 | 54069万 | -0.04 | -0.63% |
| 2017-05-31 | 7.39 | 7.45 | 6.28 | 6.37 | 479153手 | 32725万 | -1.02 | -13.80% |
| 2017-04-28 | 7.92 | 8.19 | 7.18 | 7.39 | 1060476手 | 83346万 | -0.53 | -6.69% |
| 2017-03-31 | 7.96 | 8.40 | 7.66 | 7.92 | 1084797手 | 86754万 | -0.04 | -0.50% |
| 2017-02-28 | 7.70 | 8.13 | 7.64 | 7.96 | 729739手 | 57675万 | 0.28 | 3.65% |
| 2017-01-26 | 8.34 | 8.44 | 7.28 | 7.68 | 872014手 | 68757万 | -0.66 | -7.91% |
| 2016-12-30 | 8.58 | 8.74 | 8.00 | 8.34 | 1081524手 | 91376万 | -0.25 | -2.91% |
| 2016-11-30 | 8.46 | 8.98 | 8.40 | 8.59 | 1454007手 | 127078万 | 0.06 | 0.70% |
| 2016-10-28 | 8.36 | 8.73 | 8.34 | 8.53 | 877184手 | 74883万 | 0.20 | 2.40% |
| 2016-09-30 | 8.69 | 9.20 | 8.14 | 8.33 | 2422523手 | 211295万 | -0.39 | -4.47% |
| 2016-08-31 | 8.32 | 9.08 | 8.17 | 8.72 | 2211223手 | 193080万 | 0.36 | 4.31% |
| 2016-07-29 | 9.30 | 9.35 | 8.14 | 8.36 | 2060065手 | 184690万 | -0.88 | -9.52% |
| 2016-06-30 | 8.21 | 9.65 | 7.82 | 9.24 | 1620845手 | 139189万 | 1.02 | 12.41% |
| 2016-05-31 | 8.33 | 8.87 | 7.57 | 8.22 | 1037350手 | 84706万 | -0.18 | -2.14% |
| 2016-04-29 | 9.25 | 9.56 | 8.16 | 8.40 | 1942557手 | 175558万 | -0.93 | -9.97% |
| 2016-03-31 | 7.79 | 10.52 | 7.65 | 9.33 | 2544542手 | 232180万 | 1.63 | 21.17% |
| 2016-02-29 | 8.24 | 9.39 | 7.50 | 7.70 | 1173905手 | 101765万 | -0.62 | -7.45% |
| 2016-01-29 | 13.20 | 13.43 | 7.76 | 8.32 | 2618075手 | 266593万 | -4.98 | -37.44% |
| 2015-12-31 | 11.26 | 14.58 | 10.68 | 13.30 | 3329090手 | 416542万 | 2.04 | 18.12% |
| 2015-11-30 | 11.00 | 13.50 | 10.41 | 11.26 | 3036402手 | 363376万 | -0.08 | -0.70% |
| 2015-10-30 | 8.21 | 12.89 | 8.20 | 11.34 | 3651538手 | 395489万 | 3.17 | 38.80% |
| 2015-09-30 | 8.90 | 9.20 | 7.32 | 8.17 | 1903550手 | 158315万 | -0.85 | -9.42% |
| 2015-08-31 | 10.29 | 13.98 | 8.10 | 9.02 | 4169678手 | 473378万 | -1.37 | -13.19% |
| 2015-07-31 | 27.20 | 28.95 | 9.32 | 10.39 | 3188370手 | 419392万 | -17.41 | -62.63% |
| 2015-06-30 | 33.94 | 42.40 | 23.70 | 27.80 | 1616329手 | 574546万 | -5.78 | -17.21% |
| 2015-05-29 | 28.05 | 38.18 | 26.10 | 33.58 | 1422298手 | 444296万 | 5.38 | 19.20% |
| 2015-04-30 | 27.55 | 30.04 | 24.02 | 28.02 | 1485828手 | 398721万 | 0.38 | 1.38% |
| 2015-03-31 | 23.20 | 31.80 | 22.02 | 27.64 | 1720602手 | 444925万 | 5.17 | 23.04% |
| 2015-02-27 | 16.51 | 22.44 | 16.19 | 22.44 | 771815手 | 144785万 | 2.89 | 16.50% |
| 2015-01-29 | 13.22 | 18.19 | 13.10 | 17.51 | 988387手 | 155319万 | 4.36 | 33.16% |
| 2014-12-31 | 17.60 | 19.00 | 12.85 | 13.15 | 690726手 | 107314万 | -4.23 | -24.34% |
| 2014-11-28 | 14.98 | 17.47 | 14.25 | 17.38 | 316332手 | 49519万 | -0.54 | -3.49% |
| 2014-10-30 | 19.14 | 19.14 | 15.32 | 15.49 | 333982手 | 55679万 | 1.80 | 11.18% |
| 2014-09-30 | 14.25 | 16.43 | 13.66 | 16.10 | 333662手 | 48622万 | 2.60 | 19.26% |
| 2014-08-22 | 10.78 | 13.70 | 10.43 | 13.50 | 976661手 | 115314万 | 2.65 | 24.42% |
| 2014-07-31 | 10.10 | 10.94 | 9.98 | 10.85 | 352711手 | 37028万 | 0.63 | 6.16% |
| 2014-06-30 | 9.69 | 10.38 | 9.41 | 10.22 | 158959手 | 15852万 | -0.11 | -1.13% |
| 2014-05-30 | 9.08 | 10.40 | 9.01 | 9.70 | 179695手 | 17091万 | 0.63 | 6.95% |
| 2014-04-30 | 9.86 | 10.46 | 8.78 | 9.07 | 374979手 | 37163万 | -0.80 | -8.11% |
| 2014-03-31 | 10.52 | 12.46 | 9.79 | 9.87 | 1645825手 | 184076万 | -0.64 | -6.09% |
| 2014-02-28 | 9.59 | 11.05 | 9.57 | 10.51 | 1526291手 | 156869万 | 0.94 | 9.82% |
| 2014-01-30 | 9.87 | 10.18 | 8.68 | 9.57 | 1439287手 | 134723万 | -0.33 | -3.33% |
| 2013-12-31 | 8.46 | 11.03 | 7.64 | 9.90 | 2568947手 | 250329万 | 1.40 | 16.47% |
| 2013-11-29 | 7.91 | 8.55 | 7.43 | 8.50 | 488860手 | 39086万 | 0.60 | 7.59% |
| 2013-10-31 | 8.20 | 9.76 | 7.73 | 7.90 | 1030262手 | 91091万 | -0.40 | -4.82% |
| 2013-09-30 | 8.37 | 9.14 | 8.09 | 8.30 | 581099手 | 49867万 | -0.14 | -1.66% |
| 2013-08-30 | 7.64 | 10.60 | 7.64 | 8.44 | 1518975手 | 137915万 | 0.79 | 10.33% |
| 2013-07-31 | 6.60 | 8.22 | 6.54 | 7.65 | 894086手 | 67088万 | 0.90 | 13.33% |
| 2013-06-28 | 19.99 | 20.47 | 6.57 | 6.75 | 442260手 | 48686万 | -13.24 | -66.23% |
| 2013-05-31 | 15.61 | 20.29 | 15.60 | 19.99 | 568797手 | 104644万 | 4.19 | 26.52% |
| 2013-04-26 | 17.57 | 19.45 | 15.76 | 15.80 | 425448手 | 74105万 | -1.77 | -10.07% |
| 2013-03-29 | 17.65 | 18.95 | 16.11 | 17.57 | 409773手 | 72476万 | 0.07 | 0.40% |
| 2013-02-28 | 15.85 | 18.52 | 15.76 | 17.50 | 614160手 | 106458万 | 1.52 | 9.51% |
| 2013-01-31 | 14.82 | 16.18 | 14.54 | 15.98 | 526032手 | 80607万 | 1.29 | 8.78% |
| 2012-12-31 | 11.80 | 15.56 | 11.31 | 14.69 | 438322手 | 61352万 | 2.89 | 24.49% |
| 2012-11-30 | 13.25 | 13.66 | 11.62 | 11.80 | 139511手 | 17795万 | -1.44 | -10.88% |
| 2012-10-31 | 13.29 | 13.96 | 13.03 | 13.24 | 112691手 | 15174万 | -0.01 | -0.07% |
| 2012-09-28 | 13.55 | 14.66 | 12.65 | 13.25 | 237726手 | 33271万 | -0.31 | -2.29% |
| 2012-08-31 | 12.80 | 14.13 | 12.77 | 13.56 | 261903手 | 35577万 | 0.82 | 6.44% |
| 2012-07-31 | 14.73 | 15.45 | 12.66 | 12.74 | 298671手 | 42070万 | -1.99 | -13.51% |
| 2012-06-29 | 15.72 | 15.84 | 14.30 | 14.73 | 281041手 | 42473万 | -1.09 | -6.89% |
| 2012-05-31 | 16.79 | 17.48 | 15.08 | 15.82 | 490493手 | 81545万 | -0.77 | -4.64% |
| 2012-04-27 | 16.05 | 18.20 | 15.51 | 16.59 | 887446手 | 149559万 | 0.77 | 4.87% |
| 2012-03-30 | 17.10 | 19.20 | 15.71 | 15.82 | 594947手 | 106269万 | 1.50 | 8.82% |
2319.12 (1.00%)
19664.10 -1.06%
