| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-04-09 | 4.35 | 5.46 | 4.26 | 5.16 | 687111手 | 33790万 | 0.83 | 19.17% |
| 2021-03-31 | 4.51 | 4.89 | 4.26 | 4.33 | 1064544手 | 48809万 | -0.21 | -4.63% |
| 2021-02-26 | 4.40 | 4.66 | 3.88 | 4.54 | 721655手 | 31144万 | 0.14 | 3.18% |
| 2021-01-29 | 5.15 | 5.22 | 4.37 | 4.40 | 1461127手 | 68614万 | -0.72 | -14.06% |
| 2020-12-31 | 5.88 | 7.37 | 4.78 | 5.12 | 4621915手 | 275037万 | -0.38 | -6.91% |
| 2020-11-30 | 6.25 | 6.96 | 5.38 | 5.50 | 2455085手 | 154298万 | -0.69 | -11.15% |
| 2020-10-30 | 5.80 | 6.96 | 5.80 | 6.19 | 2527316手 | 162423万 | 0.49 | 8.60% |
| 2020-09-30 | 5.75 | 7.67 | 5.36 | 5.70 | 5267099手 | 336098万 | -0.10 | -1.72% |
| 2020-08-31 | 5.10 | 6.15 | 4.98 | 5.80 | 3226812手 | 178133万 | 0.75 | 14.85% |
| 2020-07-31 | 4.87 | 5.68 | 4.76 | 5.05 | 2268431手 | 116592万 | 0.17 | 3.48% |
| 2020-06-30 | 4.58 | 5.00 | 4.56 | 4.88 | 1158115手 | 55512万 | 0.32 | 7.02% |
| 2020-05-29 | 4.67 | 5.03 | 4.47 | 4.56 | 867381手 | 41319万 | -0.17 | -3.59% |
| 2020-04-30 | 4.58 | 5.10 | 4.33 | 4.73 | 1109061手 | 53132万 | 0.17 | 3.73% |
| 2020-03-31 | 5.15 | 5.67 | 4.53 | 4.56 | 1764821手 | 90948万 | -0.52 | -10.24% |
| 2020-02-28 | 4.96 | 5.85 | 4.46 | 5.08 | 1881131手 | 99854万 | -0.43 | -7.80% |
| 2020-01-23 | 5.90 | 6.30 | 5.33 | 5.51 | 1352479手 | 80499万 | -0.33 | -5.65% |
| 2019-12-31 | 6.29 | 6.95 | 5.66 | 5.84 | 2836942手 | 180172万 | -0.44 | -7.01% |
| 2019-11-29 | 5.86 | 6.70 | 5.70 | 6.28 | 3195354手 | 201495万 | 0.34 | 5.72% |
| 2019-10-31 | 5.42 | 6.40 | 5.29 | 5.94 | 2967872手 | 177137万 | 0.53 | 9.80% |
| 2019-09-30 | 5.34 | 6.10 | 5.30 | 5.41 | 1394044手 | 80257万 | 0.09 | 1.69% |
| 2019-08-30 | 5.35 | 5.77 | 4.65 | 5.32 | 1216147手 | 63041万 | -0.11 | -2.03% |
| 2019-07-31 | 5.57 | 5.79 | 4.88 | 5.43 | 1435389手 | 77707万 | 0.01 | 0.18% |
| 2019-06-28 | 5.28 | 6.53 | 4.86 | 5.42 | 1981129手 | 111424万 | 0.12 | 2.26% |
| 2019-05-31 | 5.80 | 5.81 | 5.01 | 5.30 | 1574223手 | 83838万 | -0.66 | -11.07% |
| 2019-04-30 | 5.71 | 7.37 | 5.58 | 5.96 | 4518865手 | 296147万 | 0.28 | 4.93% |
| 2019-03-29 | 4.96 | 6.40 | 4.78 | 5.68 | 4919008手 | 279697万 | 0.70 | 14.06% |
| 2019-02-28 | 3.97 | 5.27 | 3.97 | 4.98 | 3093266手 | 147771万 | 1.03 | 26.08% |
| 2019-01-31 | 4.05 | 5.68 | 3.86 | 3.95 | 3316773手 | 156598万 | -0.05 | -1.25% |
| 2018-12-28 | 4.33 | 4.75 | 3.92 | 4.00 | 1368352手 | 59615万 | -0.25 | -5.88% |
| 2018-11-30 | 4.38 | 4.90 | 4.08 | 4.25 | 3028575手 | 133764万 | 0.19 | 4.68% |
| 2018-10-31 | 4.38 | 4.38 | 3.65 | 4.06 | 1581482手 | 63348万 | -0.39 | -8.76% |
| 2018-09-28 | 4.86 | 5.06 | 4.40 | 4.45 | 1662821手 | 79108万 | -0.39 | -8.06% |
| 2018-08-31 | 5.94 | 6.37 | 4.79 | 4.84 | 4363306手 | 252642万 | -0.98 | -16.84% |
| 2018-07-31 | 5.14 | 5.82 | 4.63 | 5.82 | 3282032手 | 179653万 | 0.59 | 11.28% |
| 2018-06-29 | 5.38 | 5.57 | 4.53 | 5.23 | 1385259手 | 70673万 | -0.20 | -3.68% |
| 2018-05-31 | 5.29 | 7.08 | 5.17 | 5.43 | 5785357手 | 361212万 | 0.11 | 2.07% |
| 2018-04-27 | 5.00 | 5.76 | 4.76 | 5.32 | 2121154手 | 112155万 | 0.28 | 5.56% |
| 2018-03-30 | 4.60 | 5.85 | 4.21 | 5.04 | 1806523手 | 93011万 | 0.39 | 8.39% |
| 2018-02-28 | 5.02 | 5.02 | 4.10 | 4.65 | 769942手 | 34838万 | -0.35 | -7.00% |
| 2018-01-31 | 6.17 | 6.40 | 5.00 | 5.00 | 1032358手 | 61321万 | -1.17 | -18.96% |
| 2017-12-29 | 6.29 | 6.98 | 5.75 | 6.17 | 1472171手 | 94469万 | -0.09 | -1.44% |
| 2017-11-30 | 7.04 | 7.47 | 6.13 | 6.26 | 1343879手 | 92016万 | -0.74 | -10.57% |
| 2017-10-31 | 8.80 | 9.19 | 6.66 | 7.00 | 2237606手 | 182008万 | -1.71 | -19.63% |
| 2017-09-29 | 8.15 | 9.60 | 8.00 | 8.71 | 4687367手 | 404989万 | 0.51 | 6.22% |
| 2017-08-31 | 7.16 | 8.36 | 6.81 | 8.20 | 3073195手 | 232802万 | 1.08 | 15.17% |
| 2017-07-31 | 8.58 | 8.90 | 6.67 | 7.12 | 2069045手 | 161587万 | -1.50 | -17.40% |
| 2017-06-30 | 7.60 | 8.76 | 7.00 | 8.62 | 3140999手 | 254501万 | 0.97 | 12.68% |
| 2017-05-31 | 8.59 | 9.18 | 7.20 | 7.65 | 2618549手 | 220862万 | -1.01 | -11.66% |
| 2017-04-28 | 10.82 | 11.10 | 8.10 | 8.66 | 2000446手 | 189081万 | -2.16 | -19.96% |
| 2017-03-31 | 13.73 | 13.73 | 10.71 | 10.82 | 5428463手 | 652797万 | -4.44 | -29.10% |
| 2016-10-14 | 14.68 | 15.92 | 14.51 | 15.26 | 806195手 | 124091万 | 0.78 | 5.39% |
| 2016-09-30 | 16.49 | 18.15 | 14.40 | 14.48 | 4414019手 | 722068万 | -2.14 | -12.88% |
| 2016-08-31 | 14.88 | 19.76 | 13.69 | 16.62 | 12263140手 | 2023333万 | 1.74 | 11.69% |
| 2016-07-29 | 11.69 | 18.29 | 11.41 | 14.88 | 6421009手 | 999434万 | 3.21 | 27.51% |
| 2016-06-30 | 19.60 | 22.67 | 10.00 | 11.67 | 2747267手 | 444056万 | -7.93 | -40.46% |
| 2016-05-31 | 20.75 | 22.75 | 18.06 | 19.60 | 939610手 | 187469万 | -1.16 | -5.59% |
| 2016-04-29 | 22.50 | 24.74 | 19.31 | 20.76 | 1195832手 | 263492万 | -1.87 | -8.26% |
| 2016-03-31 | 17.37 | 24.98 | 16.12 | 22.63 | 1838545手 | 378854万 | 5.37 | 31.11% |
| 2016-02-29 | 17.99 | 23.28 | 17.10 | 17.26 | 957805手 | 195985万 | -0.73 | -4.06% |
| 2016-01-29 | 34.00 | 34.29 | 16.80 | 17.99 | 1251200手 | 285239万 | -15.63 | -46.49% |
| 2015-12-31 | 26.50 | 35.30 | 24.01 | 33.62 | 1609509手 | 465201万 | 6.82 | 25.45% |
| 2015-11-30 | 21.95 | 34.85 | 21.40 | 26.80 | 2224716手 | 621505万 | 4.29 | 19.06% |
| 2015-10-30 | 16.34 | 25.90 | 16.34 | 22.51 | 908556手 | 205119万 | 7.66 | 51.58% |
| 2015-09-01 | 16.43 | 16.43 | 14.85 | 14.85 | 63385手 | 9642万 | -1.65 | -10.00% |
| 2015-08-31 | 26.85 | 30.74 | 16.27 | 16.50 | 1183958手 | 300538万 | -11.10 | -40.22% |
| 2015-07-31 | 29.95 | 31.80 | 22.95 | 27.60 | 1344936手 | 370118万 | -1.96 | -6.63% |
| 2015-06-30 | 33.50 | 41.30 | 24.18 | 29.56 | 1454335手 | 501377万 | -2.90 | -8.93% |
| 2015-05-29 | 19.20 | 35.15 | 19.18 | 32.46 | 1950769手 | 502261万 | 12.14 | 66.27% |
| 2015-04-30 | 18.90 | 21.37 | 17.01 | 18.32 | 1511351手 | 292571万 | -0.60 | -3.17% |
| 2015-03-31 | 16.81 | 20.77 | 16.30 | 18.92 | 2320440手 | 429170万 | 2.80 | 17.21% |
| 2015-02-26 | 14.23 | 17.37 | 14.10 | 16.27 | 857583手 | 138469万 | 1.43 | 9.64% |
| 2015-01-29 | 13.09 | 15.79 | 12.62 | 14.84 | 529045手 | 76963万 | 2.29 | 17.59% |
| 2014-12-31 | 18.68 | 18.69 | 12.63 | 13.02 | 443636手 | 70963万 | -5.56 | -29.93% |
| 2014-11-28 | 17.91 | 19.08 | 16.40 | 18.58 | 196730手 | 35136万 | 0.53 | 2.95% |
| 2014-10-30 | 20.09 | 20.35 | 17.61 | 18.78 | 213850手 | 41399万 | -0.97 | -4.75% |
| 2014-09-30 | 14.15 | 20.56 | 14.02 | 20.40 | 593451手 | 105612万 | 5.80 | 39.73% |
| 2014-08-22 | 12.75 | 15.07 | 12.30 | 14.60 | 931457手 | 127393万 | 1.78 | 13.88% |
| 2014-07-31 | 14.27 | 14.48 | 11.68 | 12.82 | 508656手 | 67146万 | -1.52 | -10.60% |
| 2014-06-30 | 13.19 | 15.74 | 12.80 | 14.34 | 751088手 | 106647万 | -0.30 | -2.19% |
| 2014-05-28 | 23.23 | 27.25 | 12.80 | 13.67 | 466374手 | 103135万 | -9.58 | -41.20% |
| 2014-04-30 | 20.60 | 26.98 | 20.10 | 23.25 | 791545手 | 182294万 | 2.56 | 12.37% |
| 2014-03-31 | 25.70 | 31.75 | 19.99 | 20.69 | 809148手 | 216135万 | -3.81 | -15.55% |
| 2014-02-27 | 23.65 | 33.94 | 22.88 | 24.50 | 843073手 | 246192万 | 0.96 | 4.08% |
| 2014-01-30 | 24.80 | 28.00 | 20.57 | 23.54 | 1022904手 | 243049万 | -1.91 | -7.50% |
| 2013-12-31 | 16.23 | 28.68 | 15.11 | 25.45 | 1122999手 | 240616万 | 7.45 | 41.39% |
| 2013-11-29 | 14.19 | 18.28 | 13.78 | 18.00 | 523387手 | 85533万 | 3.74 | 26.23% |
| 2013-10-31 | 16.93 | 18.62 | 14.12 | 14.26 | 725626手 | 121648万 | -2.67 | -15.77% |
| 2013-09-30 | 13.98 | 16.93 | 13.70 | 16.93 | 348216手 | 51532万 | 2.93 | 20.93% |
| 2013-08-30 | 14.25 | 15.85 | 13.80 | 14.00 | 735269手 | 109370万 | -0.36 | -2.51% |
| 2013-07-31 | 11.79 | 15.95 | 11.68 | 14.36 | 874699手 | 124260万 | 2.40 | 20.07% |
| 2013-06-28 | 13.15 | 14.09 | 11.08 | 11.96 | 279775手 | 35928万 | -1.30 | -9.80% |
| 2013-05-31 | 11.64 | 14.06 | 11.54 | 13.26 | 251421手 | 32739万 | 1.56 | 13.33% |
| 2013-04-26 | 11.53 | 12.26 | 11.30 | 11.70 | 110629手 | 13042万 | 0.18 | 1.56% |
| 2013-03-29 | 12.99 | 13.33 | 11.50 | 11.52 | 181296手 | 22896万 | -1.37 | -10.63% |
| 2013-02-28 | 12.09 | 12.98 | 12.09 | 12.89 | 189698手 | 23994万 | 0.72 | 5.92% |
| 2013-01-31 | 11.90 | 12.68 | 11.63 | 12.17 | 210239手 | 25659万 | 0.37 | 3.14% |
| 2012-12-31 | 10.85 | 12.18 | 10.40 | 11.80 | 207711手 | 23692万 | 0.84 | 7.66% |
| 2012-11-30 | 11.81 | 12.18 | 10.41 | 10.96 | 87177手 | 9939万 | -0.87 | -7.35% |
| 2012-10-31 | 12.78 | 13.10 | 11.62 | 11.83 | 86037手 | 10788万 | -0.97 | -7.58% |
| 2012-09-28 | 12.88 | 14.00 | 12.13 | 12.80 | 248560手 | 33276万 | -0.07 | -0.54% |
| 2012-08-31 | 11.82 | 14.22 | 11.71 | 12.87 | 336843手 | 44134万 | 1.06 | 8.97% |
| 2012-07-31 | 12.50 | 13.22 | 11.22 | 11.81 | 248691手 | 30436万 | -0.60 | -4.83% |
| 2012-06-29 | 12.96 | 13.57 | 12.17 | 12.41 | 135192手 | 17312万 | -0.52 | -4.02% |
| 2012-05-31 | 12.66 | 13.25 | 12.30 | 12.93 | 148144手 | 18964万 | 0.33 | 2.62% |
| 2012-04-27 | 12.55 | 13.67 | 12.08 | 12.60 | 175470手 | 22842万 | 0.25 | 2.02% |
| 2012-03-30 | 13.89 | 14.93 | 12.24 | 12.35 | 165738手 | 23102万 | -1.65 | -11.79% |
| 2012-02-29 | 12.61 | 14.80 | 12.50 | 14.00 | 205798手 | 28492万 | 1.39 | 11.02% |
| 2012-01-31 | 13.54 | 13.58 | 11.90 | 12.61 | 92021手 | 11641万 | -0.76 | -5.68% |
| 2011-12-30 | 16.14 | 16.15 | 12.74 | 13.37 | 183037手 | 27369万 | -2.13 | -13.74% |
| 2011-11-30 | 16.16 | 18.97 | 15.28 | 15.50 | 499770手 | 86820万 | -0.88 | -5.37% |
| 2011-10-31 | 14.60 | 16.38 | 14.51 | 16.38 | 132384手 | 20687万 | 1.65 | 11.20% |
| 2011-09-30 | 16.88 | 16.89 | 14.65 | 14.73 | 82142手 | 12948万 | -1.98 | -11.85% |
| 2011-08-31 | 16.17 | 17.94 | 14.51 | 16.71 | 268970手 | 44347万 | 0.34 | 2.08% |
| 2011-07-29 | 16.50 | 18.38 | 16.01 | 16.37 | 259826手 | 44708万 | -0.08 | -0.49% |
| 2011-06-30 | 16.61 | 17.20 | 15.08 | 16.45 | 286385手 | 46675万 | -0.05 | -0.30% |
| 2011-05-31 | 19.60 | 19.60 | 15.00 | 16.50 | 187135手 | 32343万 | -3.52 | -17.58% |
| 2011-04-29 | 24.34 | 24.90 | 18.34 | 20.02 | 84527手 | 19308万 | -4.32 | -17.75% |
2319.12 (1.00%)
19664.10 -1.06%
