| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-09-17 | 6.35 | 8.25 | 5.88 | 7.31 | 7055511手 | 485602万 | 1.02 | 16.22% |
| 2021-08-31 | 5.89 | 6.88 | 5.58 | 6.29 | 7546030手 | 468916万 | 0.43 | 7.34% |
| 2021-07-30 | 5.20 | 6.14 | 4.88 | 5.86 | 6944956手 | 389505万 | 0.62 | 11.83% |
| 2021-06-30 | 4.85 | 5.80 | 4.78 | 5.24 | 4913086手 | 255618万 | 0.39 | 8.04% |
| 2021-05-31 | 4.50 | 4.94 | 4.49 | 4.85 | 1463102手 | 69744万 | 0.29 | 6.36% |
| 2021-04-30 | 4.48 | 5.53 | 4.45 | 4.56 | 2579600手 | 125551万 | 0.04 | 0.89% |
| 2021-03-31 | 4.66 | 5.58 | 4.49 | 4.52 | 3789313手 | 188438万 | -0.09 | -1.95% |
| 2021-02-26 | 4.60 | 4.96 | 4.15 | 4.61 | 1419961手 | 64036万 | -0.05 | -1.07% |
| 2021-01-29 | 6.11 | 6.46 | 4.57 | 4.66 | 4100731手 | 221331万 | -1.46 | -23.86% |
| 2020-12-31 | 5.50 | 6.61 | 5.18 | 6.12 | 7249025手 | 433213万 | 0.43 | 7.56% |
| 2020-11-30 | 6.20 | 6.62 | 5.51 | 5.69 | 3510515手 | 209809万 | -0.52 | -8.37% |
| 2020-10-30 | 7.20 | 8.06 | 6.16 | 6.21 | 9331390手 | 662284万 | -0.47 | -7.04% |
| 2020-09-30 | 5.39 | 7.28 | 5.08 | 6.68 | 11091054手 | 697591万 | 1.27 | 23.48% |
| 2020-08-31 | 5.27 | 5.78 | 4.93 | 5.41 | 3436106手 | 183685万 | 0.17 | 3.24% |
| 2020-07-31 | 4.51 | 5.56 | 4.48 | 5.24 | 4401472手 | 225155万 | 0.74 | 16.44% |
| 2020-06-30 | 4.69 | 5.00 | 4.42 | 4.50 | 1857010手 | 88196万 | -0.19 | -4.05% |
| 2020-05-29 | 5.40 | 7.29 | 4.63 | 4.69 | 6315274手 | 383163万 | -0.79 | -14.42% |
| 2020-04-30 | 5.61 | 6.25 | 5.41 | 5.48 | 1330174手 | 77571万 | -0.19 | -3.35% |
| 2020-03-31 | 5.95 | 6.84 | 4.91 | 5.67 | 2169029手 | 128597万 | -0.29 | -4.87% |
| 2020-02-28 | 4.52 | 6.49 | 4.07 | 5.96 | 4426158手 | 244316万 | 0.94 | 18.73% |
| 2020-01-23 | 5.32 | 5.78 | 4.91 | 5.02 | 1145726手 | 62869万 | -0.24 | -4.56% |
| 2019-12-31 | 5.16 | 5.71 | 5.06 | 5.26 | 955911手 | 50787万 | 0.12 | 2.33% |
| 2019-11-29 | 5.87 | 6.16 | 5.01 | 5.14 | 815572手 | 44535万 | -0.75 | -12.73% |
| 2019-10-25 | 5.85 | 6.52 | 5.75 | 5.89 | 758766手 | 46598万 | 0.07 | 1.20% |
| 2019-09-30 | 5.35 | 7.19 | 5.35 | 5.82 | 1603362手 | 100389万 | 0.44 | 8.18% |
| 2019-08-30 | 6.17 | 6.46 | 5.34 | 5.38 | 1195571手 | 69788万 | -0.84 | -13.51% |
| 2019-07-31 | 6.08 | 6.96 | 5.68 | 6.22 | 1773648手 | 111262万 | 0.22 | 3.67% |
| 2019-06-28 | 5.92 | 6.18 | 5.31 | 6.00 | 948920手 | 54157万 | 0.06 | 1.01% |
| 2019-05-31 | 6.06 | 6.14 | 5.45 | 5.94 | 1164984手 | 68142万 | -0.26 | -4.19% |
| 2019-04-30 | 6.60 | 8.24 | 5.95 | 6.20 | 4354612手 | 314349万 | -0.45 | -6.77% |
| 2019-03-29 | 6.78 | 7.67 | 6.15 | 6.65 | 5246503手 | 360418万 | -0.11 | -1.63% |
| 2019-02-28 | 5.54 | 7.57 | 5.44 | 6.76 | 5255928手 | 344463万 | 1.28 | 23.36% |
| 2019-01-31 | 4.79 | 8.50 | 4.79 | 5.48 | 6444370手 | 458503万 | 1.13 | 25.98% |
| 2018-11-02 | 4.17 | 4.35 | 4.15 | 4.35 | 147016手 | 6266万 | 0.20 | 4.82% |
| 2018-10-31 | 4.70 | 4.74 | 3.87 | 4.15 | 1034147手 | 43378万 | -0.62 | -13.00% |
| 2018-09-28 | 5.07 | 5.17 | 4.64 | 4.77 | 1030616手 | 49945万 | -0.25 | -4.98% |
| 2018-08-31 | 4.89 | 5.51 | 4.56 | 5.02 | 2052907手 | 103735万 | 0.13 | 2.66% |
| 2018-07-31 | 4.89 | 5.35 | 4.42 | 4.89 | 1589010手 | 78385万 | -0.01 | -0.20% |
| 2018-06-29 | 5.60 | 5.60 | 4.73 | 4.90 | 399847手 | 19844万 | -0.93 | -15.95% |
| 2018-03-26 | 5.68 | 6.07 | 5.47 | 5.83 | 597793手 | 35059万 | 0.14 | 2.46% |
| 2018-02-28 | 5.68 | 5.97 | 5.15 | 5.69 | 618002手 | 33981万 | 0.02 | 0.35% |
| 2018-01-31 | 6.49 | 6.63 | 5.65 | 5.67 | 880492手 | 54864万 | -0.86 | -13.17% |
| 2017-12-29 | 7.28 | 7.35 | 6.37 | 6.53 | 846505手 | 58168万 | -0.76 | -10.43% |
| 2017-11-30 | 7.41 | 7.70 | 6.70 | 7.29 | 1239981手 | 89779万 | -0.12 | -1.62% |
| 2017-10-31 | 8.40 | 8.53 | 7.33 | 7.41 | 994121手 | 79005万 | -0.96 | -11.47% |
| 2017-09-29 | 8.18 | 8.98 | 8.15 | 8.37 | 2235536手 | 191445万 | 0.17 | 2.07% |
| 2017-08-31 | 9.05 | 9.52 | 7.90 | 8.20 | 4709725手 | 402908万 | -0.45 | -5.20% |
| 2017-07-31 | 7.80 | 9.68 | 6.83 | 8.65 | 4642214手 | 376744万 | 0.87 | 11.18% |
| 2017-06-30 | 7.37 | 7.98 | 7.04 | 7.78 | 1240206手 | 94232万 | 0.39 | 5.28% |
| 2017-05-31 | 7.96 | 7.97 | 7.04 | 7.39 | 1073209手 | 80399万 | -0.57 | -7.16% |
| 2017-04-28 | 8.86 | 9.12 | 7.65 | 7.96 | 1159375手 | 98099万 | -0.90 | -10.16% |
| 2017-03-31 | 9.08 | 9.79 | 8.72 | 8.86 | 2443178手 | 226922万 | -0.22 | -2.42% |
| 2017-02-28 | 9.37 | 9.90 | 8.85 | 9.08 | 1880983手 | 177827万 | -0.23 | -2.47% |
| 2017-01-26 | 9.81 | 10.18 | 8.60 | 9.31 | 1923457手 | 182648万 | -0.53 | -5.39% |
| 2016-12-30 | 8.54 | 10.88 | 8.54 | 9.84 | 2271952手 | 229357万 | 2.08 | 26.80% |
| 2016-05-18 | 8.60 | 8.97 | 7.52 | 7.76 | 1344764手 | 111257万 | -0.84 | -9.77% |
| 2016-04-29 | 8.18 | 9.91 | 7.95 | 8.60 | 4558452手 | 413471万 | 0.43 | 5.26% |
| 2016-03-31 | 7.05 | 8.32 | 6.92 | 8.17 | 2753248手 | 215290万 | 1.14 | 16.22% |
| 2016-02-29 | 7.22 | 8.17 | 6.91 | 7.03 | 1413048手 | 107762万 | -0.18 | -2.50% |
| 2016-01-29 | 10.62 | 10.70 | 6.80 | 7.21 | 2479718手 | 203315万 | -3.56 | -33.05% |
| 2015-12-31 | 11.50 | 11.59 | 9.69 | 10.77 | 4589592手 | 491889万 | -0.90 | -7.71% |
| 2015-11-30 | 8.70 | 11.88 | 8.70 | 11.67 | 5471274手 | 562044万 | 3.76 | 47.53% |
| 2015-10-09 | 7.44 | 7.95 | 7.43 | 7.91 | 277172手 | 21519万 | 0.50 | 6.75% |
| 2015-09-30 | 9.24 | 10.06 | 6.65 | 7.41 | 4495943手 | 351448万 | -1.90 | -20.41% |
| 2015-08-31 | 8.10 | 10.35 | 6.82 | 9.31 | 5045151手 | 447810万 | 1.11 | 13.54% |
| 2015-07-31 | 11.60 | 12.36 | 6.78 | 8.20 | 7651794手 | 698919万 | -3.66 | -30.86% |
| 2015-06-30 | 14.15 | 17.88 | 10.05 | 11.86 | 6045637手 | 904050万 | -2.27 | -16.07% |
| 2015-05-29 | 11.77 | 16.04 | 10.95 | 14.13 | 4817193手 | 656061万 | 2.47 | 21.15% |
| 2015-04-30 | 11.15 | 12.84 | 11.02 | 11.68 | 3680398手 | 441608万 | 0.49 | 4.38% |
| 2015-03-31 | 9.21 | 11.43 | 9.13 | 11.19 | 3464968手 | 361156万 | 1.78 | 19.45% |
| 2015-02-26 | 8.80 | 9.25 | 8.42 | 9.15 | 666709手 | 59271万 | -0.05 | -0.54% |
| 2015-01-29 | 8.52 | 9.42 | 8.34 | 9.20 | 696151手 | 62981万 | 0.74 | 8.69% |
| 2014-12-31 | 9.60 | 9.86 | 8.32 | 8.52 | 847368手 | 78937万 | -1.15 | -11.89% |
| 2014-11-28 | 9.95 | 10.14 | 9.42 | 9.67 | 435550手 | 42944万 | 0.13 | 1.31% |
| 2014-10-30 | 10.24 | 10.67 | 9.75 | 10.00 | 368516手 | 37722万 | 0.05 | 0.49% |
| 2014-09-30 | 9.48 | 10.29 | 9.30 | 10.24 | 564638手 | 55401万 | 0.70 | 7.34% |
| 2014-08-22 | 8.65 | 9.60 | 8.50 | 9.54 | 1369667手 | 124430万 | 0.83 | 9.53% |
| 2014-07-31 | 8.23 | 8.83 | 8.07 | 8.71 | 572405手 | 48636万 | 0.67 | 8.33% |
| 2014-06-30 | 7.59 | 8.11 | 7.33 | 8.04 | 196470手 | 15133万 | 0.04 | 0.53% |
| 2014-05-28 | 7.42 | 7.75 | 7.28 | 7.56 | 245035手 | 18425万 | 0.09 | 1.21% |
| 2014-04-30 | 7.84 | 8.39 | 7.31 | 7.47 | 630456手 | 50048万 | -0.34 | -4.35% |
| 2014-03-31 | 8.35 | 9.66 | 7.65 | 7.81 | 1868110手 | 165215万 | -0.38 | -4.64% |
| 2014-02-27 | 8.27 | 9.68 | 8.15 | 8.19 | 997289手 | 87940万 | -0.10 | -1.21% |
| 2014-01-30 | 7.84 | 8.38 | 7.11 | 8.29 | 929552手 | 71986万 | 0.46 | 5.88% |
| 2013-12-31 | 8.40 | 8.55 | 7.41 | 7.83 | 668770手 | 52924万 | -0.98 | -11.12% |
| 2013-11-29 | 8.33 | 9.08 | 8.03 | 8.81 | 719800手 | 61683万 | 0.48 | 5.76% |
| 2013-10-31 | 7.81 | 10.15 | 7.63 | 8.33 | 1704351手 | 149070万 | 0.48 | 6.12% |
| 2013-09-30 | 7.35 | 7.93 | 6.90 | 7.85 | 1153242手 | 84952万 | 0.64 | 8.88% |
| 2013-08-30 | 6.40 | 7.95 | 6.33 | 7.21 | 1496172手 | 110708万 | 0.84 | 13.19% |
| 2013-07-31 | 6.11 | 6.78 | 5.81 | 6.37 | 918533手 | 58776万 | 0.15 | 2.41% |
| 2013-06-28 | 8.02 | 8.88 | 5.91 | 6.22 | 1342399手 | 102666万 | -1.52 | -19.64% |
| 2013-05-31 | 6.23 | 8.28 | 6.15 | 7.74 | 1765032手 | 131673万 | 1.52 | 24.44% |
| 2013-04-26 | 6.28 | 6.90 | 5.94 | 6.22 | 348794手 | 21887万 | -0.09 | -1.43% |
| 2013-03-29 | 7.08 | 8.15 | 6.21 | 6.31 | 1194932手 | 85004万 | -0.82 | -11.50% |
| 2013-02-28 | 6.53 | 7.22 | 6.48 | 7.13 | 1015500手 | 69694万 | 0.58 | 8.86% |
| 2013-01-31 | 6.92 | 7.79 | 6.50 | 6.55 | 2097470手 | 151120万 | -0.23 | -3.39% |
| 2012-12-31 | 6.53 | 7.42 | 6.46 | 6.78 | 2341258手 | 163054万 | 0.84 | 14.14% |
| 2012-09-05 | 5.68 | 6.08 | 5.61 | 5.94 | 128892手 | 7582万 | 0.20 | 3.48% |
| 2012-08-31 | 5.47 | 6.08 | 5.43 | 5.74 | 573980手 | 33341万 | 0.27 | 4.94% |
| 2012-07-31 | 6.52 | 6.80 | 5.45 | 5.47 | 453787手 | 28121万 | -1.05 | -16.10% |
| 2012-06-29 | 7.10 | 7.13 | 6.16 | 6.52 | 486281手 | 33233万 | -0.58 | -8.17% |
| 2012-05-31 | 8.87 | 9.34 | 6.42 | 7.10 | 797550手 | 67008万 | -1.74 | -19.68% |
| 2012-04-27 | 9.73 | 10.45 | 8.41 | 8.84 | 828899手 | 78632万 | -0.89 | -9.15% |
| 2012-03-30 | 12.95 | 14.18 | 9.66 | 9.73 | 930298手 | 118811万 | -3.26 | -25.10% |
| 2012-02-29 | 12.41 | 14.18 | 12.21 | 12.99 | 1231526手 | 164736万 | 0.52 | 4.17% |
| 2012-01-31 | 12.22 | 12.96 | 10.57 | 12.47 | 604291手 | 73217万 | 0.38 | 3.14% |
| 2011-12-30 | 14.95 | 15.12 | 11.31 | 12.09 | 618178手 | 78955万 | -2.31 | -16.04% |
| 2011-11-30 | 15.99 | 18.18 | 14.21 | 14.40 | 1119629手 | 188109万 | -1.79 | -11.06% |
| 2011-10-31 | 18.63 | 18.99 | 13.98 | 16.19 | 627175手 | 101674万 | -2.41 | -12.96% |
| 2011-09-30 | 22.95 | 23.22 | 18.32 | 18.60 | 391176手 | 81383万 | -4.28 | -18.71% |
2319.12 (1.00%)
19664.10 -1.06%
