| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-01-21 | 4.01 | 4.20 | 3.46 | 3.78 | 4136381手 | 156518万 | -0.26 | -6.44% |
| 2020-12-31 | 5.35 | 5.44 | 3.88 | 4.04 | 6831385手 | 313820万 | -1.57 | -27.99% |
| 2020-11-30 | 4.89 | 5.79 | 4.63 | 5.61 | 9771836手 | 514733万 | 0.76 | 15.67% |
| 2020-10-30 | 5.08 | 5.51 | 4.85 | 4.85 | 4617484手 | 241503万 | -0.15 | -3.00% |
| 2020-09-30 | 6.33 | 7.32 | 4.95 | 5.00 | 15403716手 | 967323万 | -1.31 | -20.76% |
| 2020-08-31 | 6.60 | 6.72 | 5.94 | 6.31 | 6373025手 | 402558万 | -0.18 | -2.77% |
| 2020-07-31 | 6.11 | 8.03 | 5.89 | 6.49 | 16859236手 | 1171726万 | 0.43 | 7.10% |
| 2020-06-30 | 5.37 | 6.58 | 5.34 | 6.06 | 10312777手 | 620908万 | 0.74 | 13.91% |
| 2020-05-29 | 5.51 | 6.02 | 5.11 | 5.32 | 6657612手 | 371875万 | -0.22 | -3.97% |
| 2020-04-30 | 6.57 | 6.88 | 5.08 | 5.54 | 9802458手 | 593012万 | -0.93 | -14.37% |
| 2020-03-31 | 6.80 | 8.65 | 6.22 | 6.47 | 27470770手 | 2006184万 | -0.18 | -2.71% |
| 2020-02-28 | 4.75 | 7.37 | 4.28 | 6.65 | 18314808手 | 1106230万 | 1.37 | 25.95% |
| 2020-01-23 | 5.98 | 6.29 | 5.20 | 5.28 | 6497410手 | 385316万 | -0.65 | -10.96% |
| 2019-12-31 | 5.46 | 6.11 | 5.25 | 5.93 | 7338678手 | 423850万 | 0.49 | 9.01% |
| 2019-11-29 | 5.86 | 6.03 | 5.38 | 5.44 | 3456987手 | 194764万 | -0.39 | -6.69% |
| 2019-10-31 | 6.90 | 7.33 | 5.76 | 5.83 | 5195346手 | 327941万 | -1.04 | -15.14% |
| 2019-09-30 | 6.49 | 8.37 | 6.46 | 6.87 | 12531423手 | 956736万 | 0.39 | 6.02% |
| 2019-08-30 | 7.18 | 7.45 | 6.28 | 6.48 | 6305440手 | 435138万 | -0.77 | -10.62% |
| 2019-07-31 | 8.26 | 8.57 | 6.80 | 7.25 | 5028511手 | 380452万 | -0.73 | -9.15% |
| 2019-06-28 | 8.01 | 8.34 | 7.34 | 7.98 | 5028207手 | 398427万 | 0.02 | 0.25% |
| 2019-05-31 | 8.68 | 8.96 | 7.92 | 7.96 | 5313419手 | 445854万 | -1.49 | -15.77% |
| 2019-04-30 | 9.60 | 11.10 | 9.28 | 9.45 | 9168039手 | 942027万 | 0.06 | 0.64% |
| 2019-03-29 | 8.88 | 10.97 | 8.84 | 9.39 | 11342157手 | 1112391万 | 0.60 | 6.83% |
| 2019-02-28 | 6.99 | 9.40 | 6.91 | 8.79 | 6762862手 | 543877万 | 1.87 | 27.02% |
| 2019-01-31 | 6.75 | 7.47 | 6.15 | 6.92 | 5535408手 | 384200万 | 0.16 | 2.37% |
| 2018-12-28 | 6.20 | 6.76 | 5.85 | 6.76 | 3335187手 | 212025万 | 0.76 | 12.67% |
| 2018-11-30 | 6.45 | 6.87 | 5.70 | 6.00 | 2929818手 | 189718万 | -0.15 | -2.44% |
| 2018-10-31 | 6.70 | 6.70 | 5.22 | 6.15 | 2226589手 | 132762万 | -0.68 | -9.96% |
| 2018-09-28 | 7.41 | 7.66 | 6.69 | 6.83 | 2224570手 | 159327万 | -0.61 | -8.20% |
| 2018-08-31 | 7.96 | 8.02 | 7.05 | 7.44 | 3058591手 | 232529万 | -0.50 | -6.30% |
| 2018-07-31 | 8.01 | 8.62 | 7.37 | 7.94 | 3141613手 | 251918万 | -0.04 | -0.50% |
| 2018-06-29 | 8.05 | 8.41 | 6.80 | 7.98 | 2814345手 | 219018万 | -0.09 | -1.11% |
| 2018-05-31 | 14.49 | 15.09 | 7.88 | 8.07 | 3579559手 | 449133万 | -6.35 | -44.04% |
| 2018-04-27 | 14.67 | 15.17 | 13.05 | 14.42 | 3916197手 | 557733万 | 0.08 | 0.56% |
| 2018-03-30 | 12.67 | 14.35 | 11.31 | 14.34 | 4130876手 | 545096万 | 1.59 | 12.47% |
| 2018-02-28 | 12.00 | 13.23 | 10.02 | 12.75 | 1440933手 | 167715万 | 0.71 | 5.90% |
| 2018-01-31 | 13.44 | 14.27 | 11.72 | 12.04 | 2414849手 | 317915万 | -1.26 | -9.47% |
| 2017-12-29 | 12.66 | 13.78 | 12.18 | 13.30 | 1712675手 | 224643万 | 0.67 | 5.30% |
| 2017-11-30 | 13.99 | 16.50 | 12.25 | 12.63 | 4896007手 | 708780万 | -1.42 | -10.11% |
| 2017-10-31 | 14.75 | 15.33 | 13.49 | 14.05 | 2551044手 | 366856万 | -0.40 | -2.77% |
| 2017-09-29 | 12.78 | 14.96 | 12.74 | 14.45 | 3694102手 | 524259万 | 1.67 | 13.07% |
| 2017-08-31 | 11.92 | 13.14 | 11.80 | 12.78 | 1409675手 | 176723万 | 0.96 | 8.12% |
| 2017-07-31 | 13.18 | 13.30 | 10.83 | 11.82 | 1336423手 | 161553万 | -1.08 | -8.37% |
| 2017-06-21 | 12.45 | 13.16 | 12.00 | 12.90 | 1281051手 | 161619万 | 0.40 | 3.20% |
| 2017-05-31 | 11.52 | 12.59 | 11.11 | 12.50 | 1538774手 | 184870万 | 0.98 | 8.51% |
| 2017-04-28 | 12.27 | 12.74 | 10.94 | 11.52 | 1430149手 | 170319万 | -0.83 | -6.72% |
| 2017-03-31 | 13.05 | 13.55 | 12.15 | 12.35 | 2921132手 | 378720万 | -0.74 | -5.65% |
| 2017-02-28 | 12.95 | 13.16 | 12.32 | 13.09 | 2460296手 | 313903万 | 0.15 | 1.16% |
| 2017-01-26 | 14.26 | 14.26 | 12.76 | 12.94 | 792983手 | 104008万 | -2.90 | -18.31% |
| 2016-11-16 | 14.70 | 16.14 | 14.66 | 15.84 | 1947855手 | 300599万 | 1.81 | 12.90% |
| 2016-10-28 | 13.76 | 14.73 | 13.70 | 14.03 | 1148921手 | 162571万 | 0.39 | 2.86% |
| 2016-09-30 | 15.15 | 15.72 | 13.18 | 13.64 | 1925106手 | 281434万 | -1.46 | -9.67% |
| 2016-08-31 | 14.12 | 15.68 | 13.68 | 15.10 | 2777986手 | 405264万 | 0.92 | 6.49% |
| 2016-07-29 | 15.86 | 17.50 | 14.03 | 14.18 | 5382662手 | 868967万 | -1.70 | -10.71% |
| 2016-06-30 | 13.38 | 16.80 | 12.32 | 15.88 | 7215809手 | 1070245万 | 2.53 | 18.95% |
| 2016-05-31 | 12.85 | 14.01 | 11.62 | 13.35 | 3813741手 | 486225万 | 0.45 | 3.49% |
| 2016-04-29 | 14.79 | 15.57 | 12.52 | 12.90 | 5615129手 | 812299万 | -1.84 | -12.48% |
| 2016-03-31 | 11.76 | 15.89 | 11.10 | 14.74 | 8412474手 | 1156016万 | 3.11 | 26.74% |
| 2016-02-29 | 11.89 | 15.98 | 11.35 | 11.63 | 5211121手 | 713843万 | -0.98 | -7.77% |
| 2016-01-29 | 21.30 | 21.72 | 11.44 | 12.61 | 5363412手 | 829485万 | -8.38 | -39.92% |
| 2015-12-31 | 16.10 | 22.55 | 15.02 | 20.99 | 7674728手 | 1428892万 | 5.07 | 31.85% |
| 2015-11-30 | 11.48 | 16.59 | 10.60 | 15.92 | 7154657手 | 1022311万 | 4.14 | 35.14% |
| 2015-10-30 | 25.00 | 30.03 | 11.40 | 11.78 | 2394815手 | 414967万 | -11.99 | -50.44% |
| 2015-09-30 | 19.80 | 26.33 | 16.50 | 23.77 | 1383348手 | 308247万 | 3.67 | 18.26% |
| 2015-08-31 | 25.00 | 30.89 | 18.51 | 20.10 | 1526920手 | 381189万 | -5.56 | -21.67% |
| 2015-07-31 | 29.00 | 35.48 | 22.79 | 25.66 | 1932270手 | 579160万 | -3.48 | -11.94% |
| 2015-06-30 | 23.44 | 42.99 | 23.44 | 29.14 | 890860手 | 306278万 | -2.32 | -7.37% |
| 2015-02-10 | 28.35 | 31.60 | 28.21 | 31.46 | 261858手 | 78940万 | 3.84 | 13.90% |
| 2015-01-29 | 24.76 | 28.46 | 24.00 | 27.62 | 402567手 | 105889万 | 3.17 | 12.84% |
| 2014-12-31 | 26.25 | 28.94 | 23.90 | 24.69 | 393674手 | 103190万 | -1.15 | -4.45% |
| 2014-11-28 | 26.83 | 27.19 | 23.56 | 25.84 | 115509手 | 29337万 | -0.03 | -0.11% |
| 2014-10-30 | 26.50 | 27.50 | 25.50 | 26.78 | 157405手 | 41408万 | -1.94 | -6.91% |
| 2014-09-30 | 21.50 | 29.24 | 21.10 | 28.07 | 373952手 | 95258万 | 5.78 | 25.93% |
| 2014-08-22 | 20.69 | 22.40 | 20.13 | 22.29 | 371308手 | 79560万 | 1.60 | 7.73% |
| 2014-07-31 | 20.34 | 21.74 | 19.70 | 20.69 | 282012手 | 58554万 | -0.15 | -0.72% |
| 2014-06-30 | 17.41 | 20.98 | 17.02 | 20.84 | 183103手 | 34035万 | 1.52 | 8.51% |
| 2014-05-28 | 17.08 | 17.86 | 16.09 | 17.86 | 168452手 | 28663万 | 1.16 | 6.95% |
| 2014-04-30 | 15.26 | 19.10 | 15.25 | 16.70 | 710193手 | 124018万 | 1.32 | 8.58% |
| 2014-03-31 | 15.80 | 17.26 | 14.77 | 15.38 | 609534手 | 98957万 | 0.28 | 1.85% |
| 2014-02-27 | 15.57 | 17.45 | 14.55 | 15.10 | 459330手 | 74452万 | -0.74 | -4.67% |
| 2014-01-30 | 15.49 | 16.35 | 14.17 | 15.84 | 421677手 | 64177万 | 0.34 | 2.19% |
| 2013-12-31 | 15.65 | 16.96 | 14.15 | 15.50 | 440841手 | 67522万 | -1.07 | -6.46% |
| 2013-11-29 | 12.70 | 16.98 | 12.35 | 16.57 | 551726手 | 83552万 | 3.87 | 30.47% |
| 2013-10-31 | 13.80 | 14.39 | 12.36 | 12.70 | 292278手 | 39933万 | -1.10 | -7.97% |
| 2013-09-30 | 12.68 | 14.10 | 11.88 | 13.80 | 310439手 | 40279万 | 1.10 | 8.66% |
| 2013-08-30 | 14.58 | 15.13 | 12.60 | 12.70 | 583979手 | 81919万 | -1.88 | -12.89% |
| 2013-07-31 | 11.90 | 15.69 | 11.90 | 14.58 | 588157手 | 82297万 | 2.68 | 22.52% |
| 2013-06-28 | 14.20 | 14.66 | 11.09 | 11.90 | 326271手 | 42922万 | -2.30 | -16.20% |
| 2013-05-31 | 10.06 | 14.38 | 9.92 | 14.20 | 509131手 | 59764万 | 4.04 | 39.76% |
| 2013-04-26 | 10.02 | 10.88 | 9.91 | 10.16 | 170758手 | 17598万 | 1.05 | 11.53% |
| 2013-03-22 | 8.96 | 9.60 | 8.25 | 9.11 | 163855手 | 14607万 | 0.03 | 0.33% |
| 2013-02-28 | 7.60 | 9.16 | 7.47 | 9.08 | 281229手 | 23450万 | 1.46 | 19.16% |
| 2013-01-31 | 6.79 | 8.43 | 6.59 | 7.62 | 412597手 | 31888万 | 0.94 | 14.07% |
| 2012-12-31 | 5.94 | 6.92 | 5.42 | 6.68 | 259144手 | 16697万 | 0.86 | 14.78% |
| 2012-11-30 | 8.00 | 8.66 | 5.67 | 5.82 | 340348手 | 25157万 | -2.10 | -26.52% |
| 2012-10-31 | 7.17 | 8.78 | 7.00 | 7.92 | 615750手 | 48264万 | 0.72 | 10.00% |
| 2012-09-28 | 6.60 | 10.08 | 6.56 | 7.20 | 927331手 | 78337万 | 0.57 | 8.60% |
| 2012-08-31 | 6.20 | 7.48 | 6.10 | 6.63 | 190997手 | 12866万 | 0.44 | 7.11% |
| 2012-07-31 | 9.04 | 9.25 | 6.08 | 6.19 | 170457手 | 13316万 | -2.63 | -29.82% |
| 2012-06-29 | 9.43 | 10.73 | 8.53 | 8.82 | 192164手 | 18475万 | -0.86 | -8.88% |
| 2012-05-31 | 19.09 | 20.50 | 9.21 | 9.68 | 78789手 | 13114万 | -9.41 | -49.29% |
| 2012-04-27 | 19.96 | 22.66 | 18.13 | 19.09 | 60675手 | 12265万 | -0.63 | -3.19% |
| 2012-03-30 | 21.06 | 23.10 | 19.50 | 19.72 | 185731手 | 40528万 | -1.15 | -5.51% |
| 2012-02-29 | 16.39 | 24.90 | 16.39 | 20.87 | 146122手 | 31069万 | 4.12 | 24.60% |
| 2012-01-31 | 21.45 | 21.45 | 15.24 | 16.75 | 42431手 | 7508万 | -4.59 | -21.51% |
| 2011-12-30 | 26.44 | 27.30 | 20.30 | 21.34 | 52997手 | 12757万 | -4.91 | -18.70% |
| 2011-11-30 | 30.72 | 30.72 | 25.50 | 26.25 | 96103手 | 26712万 | -1.68 | -6.01% |
| 2011-09-13 | 24.99 | 28.45 | 24.50 | 27.93 | 88916手 | 23184万 | 2.93 | 11.72% |
| 2011-08-31 | 28.78 | 28.78 | 22.88 | 25.00 | 143144手 | 37362万 | -3.60 | -12.59% |
| 2011-07-28 | 26.00 | 28.88 | 25.51 | 28.60 | 62044手 | 16943万 | 2.80 | 10.85% |
| 2011-06-30 | 23.10 | 26.49 | 22.72 | 25.80 | 34801手 | 8589万 | 2.78 | 12.08% |
| 2011-05-31 | 27.41 | 32.38 | 22.60 | 23.02 | 77548手 | 20520万 | -4.14 | -15.24% |
| 2011-04-29 | 30.60 | 31.38 | 26.09 | 27.16 | 37404手 | 11286万 | -3.71 | -12.02% |
| 2011-03-31 | 32.60 | 34.99 | 30.20 | 30.87 | 100978手 | 33489万 | -1.70 | -5.22% |
| 2011-02-28 | 32.20 | 33.84 | 32.00 | 32.57 | 47424手 | 15555万 | 0.16 | 0.49% |
| 2011-01-31 | 35.85 | 36.35 | 31.02 | 32.41 | 51701手 | 17563万 | -3.44 | -9.60% |
2319.12 (1.00%)
19664.10 -1.06%
