| 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 | 4.01 | 4.21 | 3.60 | 3.98 | 545205手 | 21253万 | -0.23 | -5.46% |
| 2021-01-29 | 4.59 | 5.30 | 3.96 | 4.21 | 997326手 | 45156万 | -0.38 | -8.28% |
| 2020-12-31 | 4.96 | 5.50 | 4.43 | 4.59 | 986088手 | 48335万 | -0.29 | -5.94% |
| 2020-11-30 | 4.93 | 5.25 | 4.77 | 4.88 | 630593手 | 31319万 | -0.04 | -0.81% |
| 2020-10-30 | 5.14 | 5.46 | 4.90 | 4.92 | 360989手 | 18940万 | -0.15 | -2.96% |
| 2020-09-30 | 5.71 | 7.02 | 5.07 | 5.07 | 1293965手 | 75126万 | -0.70 | -12.13% |
| 2020-08-31 | 6.99 | 7.50 | 5.36 | 5.77 | 1910791手 | 120760万 | -1.14 | -16.50% |
| 2020-07-31 | 4.90 | 7.68 | 4.86 | 6.91 | 1389480手 | 90765万 | 2.03 | 41.60% |
| 2020-06-30 | 5.08 | 5.20 | 4.76 | 4.88 | 595389手 | 29792万 | -0.15 | -2.98% |
| 2020-05-29 | 4.84 | 6.84 | 4.82 | 5.03 | 1402663手 | 80376万 | 0.15 | 3.07% |
| 2020-04-30 | 5.00 | 5.25 | 4.62 | 4.88 | 364628手 | 18429万 | -0.13 | -2.60% |
| 2020-03-31 | 5.02 | 6.14 | 4.90 | 5.01 | 1002921手 | 55228万 | -0.01 | -0.20% |
| 2020-02-28 | 5.18 | 5.64 | 4.66 | 5.02 | 682748手 | 35748万 | -0.73 | -12.70% |
| 2020-01-23 | 6.01 | 6.65 | 5.70 | 5.75 | 721355手 | 45561万 | -0.25 | -4.17% |
| 2019-12-31 | 5.78 | 6.12 | 5.73 | 6.00 | 345131手 | 20530万 | 0.21 | 3.63% |
| 2019-11-29 | 6.14 | 6.22 | 5.75 | 5.79 | 270455手 | 16242万 | -0.34 | -5.55% |
| 2019-10-31 | 6.17 | 6.69 | 6.12 | 6.13 | 430474手 | 27183万 | -0.04 | -0.65% |
| 2019-09-30 | 6.29 | 7.11 | 6.09 | 6.17 | 852147手 | 56237万 | -0.15 | -2.37% |
| 2019-08-30 | 7.43 | 7.76 | 6.04 | 6.32 | 967155手 | 64536万 | -1.61 | -20.30% |
| 2019-07-31 | 6.97 | 8.83 | 6.48 | 7.93 | 968694手 | 71637万 | 1.06 | 15.43% |
| 2019-06-28 | 6.96 | 7.12 | 6.63 | 6.87 | 413071手 | 28384万 | -0.09 | -1.29% |
| 2019-05-31 | 7.30 | 7.34 | 6.63 | 6.96 | 629900手 | 44227万 | -0.57 | -7.57% |
| 2019-04-30 | 9.35 | 10.21 | 7.30 | 7.53 | 1847358手 | 169064万 | -2.02 | -21.15% |
| 2019-03-29 | 7.90 | 9.66 | 7.68 | 9.55 | 2490777手 | 208802万 | 1.67 | 21.19% |
| 2019-02-28 | 6.59 | 8.05 | 6.59 | 7.88 | 1075599手 | 80458万 | 1.34 | 20.49% |
| 2019-01-31 | 7.41 | 8.08 | 6.51 | 6.54 | 1534464手 | 113458万 | -0.85 | -11.50% |
| 2018-12-28 | 7.00 | 9.10 | 6.83 | 7.39 | 2654328手 | 207056万 | 0.48 | 6.95% |
| 2018-11-30 | 7.17 | 8.50 | 6.70 | 6.91 | 1464404手 | 110110万 | -0.23 | -3.22% |
| 2018-10-31 | 8.38 | 8.59 | 6.46 | 7.14 | 815917手 | 60395万 | -1.48 | -17.17% |
| 2018-09-28 | 8.25 | 9.48 | 7.56 | 8.62 | 1274357手 | 108237万 | 0.32 | 3.85% |
| 2018-08-31 | 10.00 | 10.11 | 7.69 | 8.30 | 1982438手 | 176673万 | -1.70 | -17.00% |
| 2018-07-31 | 12.44 | 13.18 | 9.60 | 10.00 | 2645183手 | 303101万 | -2.47 | -19.81% |
| 2018-06-29 | 19.83 | 19.98 | 9.58 | 12.47 | 2491980手 | 330691万 | -8.03 | -39.17% |
| 2018-05-31 | 29.10 | 34.58 | 14.77 | 20.50 | 1080997手 | 230119万 | -8.90 | -30.27% |
| 2018-04-27 | 23.10 | 30.10 | 22.77 | 29.40 | 335964手 | 87457万 | 6.35 | 27.55% |
| 2018-03-30 | 23.36 | 24.13 | 22.90 | 23.05 | 75259手 | 17509万 | -0.41 | -1.75% |
| 2018-02-28 | 24.23 | 25.35 | 22.53 | 23.46 | 43185手 | 10151万 | -0.62 | -2.58% |
| 2018-01-31 | 24.13 | 25.88 | 23.80 | 24.08 | 102228手 | 24984万 | -0.03 | -0.12% |
| 2017-12-29 | 25.13 | 26.88 | 23.68 | 24.11 | 57697手 | 14277万 | -0.95 | -3.79% |
| 2017-11-30 | 26.64 | 28.71 | 24.90 | 25.06 | 127137手 | 34091万 | -1.39 | -5.25% |
| 2017-10-31 | 27.80 | 28.48 | 25.56 | 26.45 | 74944手 | 20230万 | -1.35 | -4.86% |
| 2017-09-29 | 26.88 | 29.06 | 26.03 | 27.80 | 162899手 | 44775万 | 0.80 | 2.96% |
| 2017-08-31 | 25.80 | 28.30 | 25.58 | 27.00 | 236640手 | 64524万 | 1.00 | 3.85% |
| 2017-07-31 | 23.42 | 26.55 | 23.32 | 26.00 | 304666手 | 76885万 | 2.58 | 11.02% |
| 2017-06-30 | 24.08 | 24.09 | 22.45 | 23.42 | 226680手 | 52568万 | -0.78 | -3.22% |
| 2017-05-31 | 25.30 | 28.08 | 20.56 | 24.20 | 629420手 | 153651万 | -0.88 | -3.51% |
| 2017-04-28 | 27.54 | 30.09 | 24.49 | 25.08 | 1268937手 | 349121万 | 0.04 | 0.16% |
| 2017-03-31 | 25.56 | 25.94 | 22.26 | 25.04 | 821969手 | 200876万 | -0.53 | -2.07% |
| 2017-02-28 | 33.99 | 33.99 | 24.65 | 25.57 | 369725手 | 100153万 | -8.95 | -25.93% |
| 2017-01-26 | 32.35 | 36.18 | 30.60 | 34.52 | 277493手 | 94005万 | 2.23 | 6.91% |
| 2016-12-30 | 26.99 | 34.73 | 26.96 | 32.29 | 775456手 | 247263万 | 5.45 | 20.31% |
| 2016-11-30 | 26.70 | 29.95 | 26.10 | 26.84 | 353154手 | 99792万 | 0.84 | 3.23% |
| 2016-10-28 | 22.65 | 27.47 | 22.57 | 26.00 | 302852手 | 74842万 | 3.56 | 15.87% |
| 2016-09-30 | 20.80 | 23.78 | 20.70 | 22.44 | 457005手 | 102162万 | 1.58 | 7.57% |
| 2016-08-31 | 18.23 | 21.88 | 17.30 | 20.86 | 752194手 | 147305万 | 2.29 | 12.33% |
| 2016-07-29 | 23.23 | 23.23 | 17.94 | 18.57 | 187807手 | 35543万 | -7.25 | -28.08% |
| 2016-02-22 | 21.80 | 26.68 | 21.19 | 25.82 | 548684手 | 129786万 | 2.06 | 8.67% |
| 2015-12-11 | 22.00 | 23.98 | 20.45 | 23.76 | 251464手 | 56244万 | 1.88 | 8.59% |
| 2015-11-30 | 17.40 | 22.22 | 15.90 | 21.88 | 992715手 | 194125万 | 4.31 | 24.53% |
| 2015-10-30 | 14.68 | 19.26 | 14.63 | 17.57 | 1494520手 | 246645万 | 3.17 | 22.01% |
| 2015-09-30 | 17.50 | 20.20 | 12.71 | 14.40 | 1755611手 | 289992万 | -3.10 | -17.71% |
| 2015-08-31 | 15.21 | 23.47 | 14.05 | 17.50 | 1405808手 | 263698万 | 1.89 | 12.11% |
| 2015-07-31 | 20.00 | 21.48 | 11.88 | 15.61 | 1276982手 | 209390万 | -4.52 | -22.45% |
| 2015-06-30 | 22.66 | 28.36 | 16.95 | 20.13 | 1223701手 | 296660万 | -2.75 | -12.02% |
| 2015-05-29 | 18.47 | 27.20 | 16.60 | 22.88 | 1659293手 | 346998万 | 7.98 | 52.29% |
| 2015-02-17 | 14.62 | 15.55 | 14.11 | 15.26 | 189321手 | 28355万 | 0.06 | 0.40% |
| 2015-01-29 | 15.15 | 15.52 | 13.35 | 15.20 | 343877手 | 50783万 | -0.09 | -0.59% |
| 2014-12-31 | 15.00 | 16.66 | 13.40 | 15.29 | 834285手 | 127988万 | 0.29 | 1.93% |
| 2014-11-28 | 14.94 | 15.41 | 13.90 | 15.00 | 214371手 | 32079万 | -0.09 | -0.60% |
| 2014-10-30 | 14.00 | 15.59 | 13.86 | 15.04 | 298535手 | 43770万 | -0.14 | -0.98% |
| 2014-09-30 | 12.38 | 14.46 | 12.35 | 14.24 | 317850手 | 42506万 | 1.06 | 8.04% |
| 2014-08-22 | 12.03 | 13.36 | 11.65 | 13.18 | 925796手 | 117166万 | 1.05 | 8.66% |
| 2014-07-31 | 11.78 | 12.33 | 11.45 | 12.13 | 417574手 | 50030万 | 0.34 | 2.88% |
| 2014-06-30 | 11.09 | 11.86 | 10.61 | 11.79 | 343753手 | 39143万 | 0.10 | 0.90% |
| 2014-05-30 | 11.01 | 11.93 | 10.51 | 11.08 | 519867手 | 59102万 | -0.06 | -0.54% |
| 2014-04-30 | 10.43 | 11.80 | 10.20 | 11.14 | 956852手 | 104889万 | 0.70 | 6.71% |
| 2014-03-31 | 10.38 | 12.77 | 10.31 | 10.44 | 1406954手 | 161194万 | 0.10 | 0.97% |
| 2014-02-28 | 9.41 | 10.98 | 9.36 | 10.34 | 506882手 | 52159万 | 0.90 | 9.53% |
| 2014-01-30 | 10.16 | 10.35 | 8.99 | 9.44 | 400578手 | 38942万 | -0.72 | -7.09% |
| 2013-12-31 | 10.05 | 10.88 | 9.29 | 10.16 | 585643手 | 59097万 | -0.26 | -2.50% |
| 2013-11-29 | 9.30 | 10.59 | 9.12 | 10.42 | 477758手 | 47178万 | 1.10 | 11.80% |
| 2013-10-31 | 10.44 | 11.80 | 8.90 | 9.32 | 824279手 | 89113万 | -1.09 | -10.47% |
| 2013-09-30 | 10.12 | 11.42 | 10.12 | 10.41 | 690372手 | 74184万 | 0.21 | 2.06% |
| 2013-08-30 | 9.91 | 11.28 | 9.83 | 10.20 | 692661手 | 72854万 | 0.25 | 2.51% |
| 2013-07-31 | 9.69 | 10.42 | 8.70 | 9.95 | 623267手 | 60508万 | 0.15 | 1.53% |
| 2013-06-28 | 12.41 | 12.43 | 8.64 | 9.80 | 298716手 | 31919万 | -2.65 | -21.29% |
| 2013-05-31 | 10.59 | 13.16 | 10.42 | 12.45 | 689341手 | 83044万 | 1.79 | 16.79% |
| 2013-04-26 | 12.38 | 12.75 | 10.55 | 10.66 | 291850手 | 35069万 | -1.64 | -13.33% |
| 2013-03-29 | 14.40 | 15.28 | 12.22 | 12.30 | 619078手 | 86887万 | -2.05 | -14.29% |
| 2013-02-28 | 14.62 | 15.32 | 13.88 | 14.35 | 476995手 | 69094万 | -0.44 | -2.98% |
| 2013-01-31 | 15.16 | 15.97 | 13.75 | 14.79 | 1574707手 | 237053万 | -0.36 | -2.38% |
| 2012-12-31 | 10.46 | 16.38 | 10.43 | 15.15 | 2482250手 | 327340万 | 4.54 | 42.79% |
| 2012-11-30 | 10.68 | 12.60 | 9.95 | 10.61 | 1570599手 | 178501万 | -0.02 | -0.19% |
| 2012-10-31 | 11.50 | 12.65 | 10.45 | 10.63 | 836130手 | 97715万 | -0.81 | -7.08% |
| 2012-09-28 | 13.05 | 14.50 | 10.90 | 11.44 | 1848244手 | 240027万 | -2.01 | -14.94% |
| 2012-08-31 | 8.09 | 15.22 | 8.09 | 13.45 | 4395110手 | 557880万 | 4.55 | 51.12% |
| 2012-07-31 | 8.55 | 9.84 | 8.55 | 8.90 | 429759手 | 39053万 | 1.50 | 20.27% |
2319.12 (1.00%)
19664.10 -1.06%
