| 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 | 3.29 | 3.55 | 2.99 | 3.40 | 3103163手 | 101737万 | 0.05 | 1.49% |
| 2021-01-29 | 4.26 | 4.26 | 3.24 | 3.35 | 5541067手 | 205345万 | -0.82 | -19.66% |
| 2020-12-31 | 4.96 | 5.00 | 3.95 | 4.17 | 3757013手 | 167364万 | -0.71 | -14.55% |
| 2020-11-30 | 5.02 | 5.27 | 4.61 | 4.88 | 7133254手 | 354123万 | -0.10 | -2.01% |
| 2020-10-30 | 5.08 | 5.41 | 4.96 | 4.98 | 5860569手 | 305370万 | -0.02 | -0.40% |
| 2020-09-30 | 5.35 | 6.57 | 4.97 | 5.00 | 20442014手 | 1166943万 | -0.37 | -6.89% |
| 2020-08-31 | 5.32 | 5.66 | 4.98 | 5.37 | 10614201手 | 562299万 | 0.07 | 1.32% |
| 2020-07-31 | 5.19 | 6.05 | 4.98 | 5.30 | 13868381手 | 761670万 | 0.13 | 2.52% |
| 2020-06-30 | 5.22 | 5.65 | 4.98 | 5.17 | 12719895手 | 679171万 | 0.01 | 0.19% |
| 2020-05-29 | 5.13 | 5.61 | 4.93 | 5.16 | 8976276手 | 470620万 | -0.04 | -0.77% |
| 2020-04-30 | 5.00 | 7.33 | 4.91 | 5.20 | 30988184手 | 1878350万 | 0.17 | 3.38% |
| 2020-03-31 | 5.19 | 6.45 | 5.00 | 5.03 | 24166162手 | 1400137万 | 0.01 | 0.20% |
| 2020-02-28 | 4.64 | 6.29 | 4.18 | 5.02 | 14471062手 | 761822万 | -0.14 | -2.71% |
| 2020-01-23 | 5.10 | 5.48 | 5.06 | 5.16 | 6522971手 | 344294万 | 0.11 | 2.18% |
| 2019-12-31 | 4.94 | 5.48 | 4.87 | 5.05 | 6938070手 | 359034万 | 0.14 | 2.85% |
| 2019-11-29 | 5.28 | 5.72 | 4.80 | 4.91 | 6493900手 | 338556万 | -0.29 | -5.58% |
| 2019-10-31 | 5.58 | 5.67 | 5.03 | 5.20 | 4914136手 | 262703万 | -0.33 | -5.97% |
| 2019-09-30 | 5.72 | 6.90 | 5.51 | 5.53 | 15786259手 | 1001526万 | -0.20 | -3.49% |
| 2019-08-30 | 5.58 | 6.38 | 4.88 | 5.73 | 13721433手 | 765611万 | 0.01 | 0.17% |
| 2019-07-31 | 6.32 | 6.58 | 5.16 | 5.72 | 12264752手 | 710575万 | -0.28 | -4.67% |
| 2019-06-28 | 7.35 | 8.87 | 5.91 | 6.00 | 21475952手 | 1576973万 | -1.44 | -19.36% |
| 2019-05-31 | 6.41 | 9.26 | 5.65 | 7.44 | 36589824手 | 2721211万 | 0.69 | 10.22% |
| 2019-04-30 | 4.37 | 7.34 | 4.26 | 6.75 | 22267590手 | 1339553万 | 2.41 | 55.53% |
| 2019-03-29 | 4.24 | 5.04 | 4.08 | 4.34 | 10410011手 | 472879万 | 0.11 | 2.60% |
| 2019-02-28 | 3.42 | 4.55 | 3.40 | 4.23 | 7767659手 | 318304万 | 0.80 | 23.32% |
| 2019-01-31 | 3.85 | 4.75 | 3.43 | 3.43 | 12682186手 | 539768万 | -0.39 | -10.21% |
| 2018-12-28 | 3.83 | 4.29 | 3.65 | 3.82 | 9443823手 | 371768万 | 0.09 | 2.41% |
| 2018-11-30 | 3.11 | 3.87 | 3.10 | 3.73 | 7826208手 | 275585万 | 0.62 | 19.94% |
| 2018-10-31 | 3.58 | 3.61 | 2.86 | 3.11 | 2215125手 | 69425万 | -0.57 | -15.49% |
| 2018-09-28 | 3.78 | 4.09 | 3.62 | 3.68 | 5112294手 | 196855万 | -0.20 | -5.16% |
| 2018-08-31 | 3.49 | 4.14 | 3.08 | 3.88 | 5723564手 | 208346万 | 0.39 | 11.18% |
| 2018-07-31 | 3.68 | 3.86 | 3.29 | 3.49 | 3149892手 | 113510万 | -0.17 | -4.64% |
| 2018-06-29 | 4.42 | 4.60 | 3.21 | 3.66 | 1913759手 | 73107万 | -0.80 | -17.94% |
| 2018-05-31 | 5.06 | 5.26 | 4.40 | 4.46 | 2013608手 | 99714万 | -0.61 | -12.03% |
| 2018-04-27 | 5.20 | 5.36 | 4.66 | 5.07 | 1731390手 | 87172万 | -0.14 | -2.69% |
| 2018-03-30 | 5.72 | 6.12 | 4.70 | 5.21 | 2966330手 | 164894万 | -0.46 | -8.11% |
| 2017-12-01 | 5.60 | 5.72 | 5.54 | 5.67 | 97439手 | 5504万 | 0.11 | 1.98% |
| 2017-11-30 | 5.64 | 6.03 | 5.26 | 5.56 | 1685357手 | 95798万 | -0.06 | -1.07% |
| 2017-10-31 | 6.85 | 6.98 | 5.54 | 5.62 | 2864449手 | 181612万 | -1.05 | -15.74% |
| 2017-09-29 | 5.94 | 6.80 | 5.88 | 6.67 | 4606386手 | 291086万 | 0.73 | 12.29% |
| 2017-08-31 | 5.65 | 6.03 | 5.44 | 5.94 | 2148657手 | 124337万 | 0.30 | 5.32% |
| 2017-07-31 | 6.76 | 6.80 | 5.38 | 5.64 | 1655049手 | 99124万 | -1.13 | -16.69% |
| 2017-06-30 | 6.62 | 6.97 | 6.35 | 6.77 | 2135608手 | 142827万 | 0.10 | 1.50% |
| 2017-05-31 | 6.50 | 6.77 | 5.91 | 6.67 | 1794463手 | 115846万 | 0.18 | 2.77% |
| 2017-04-28 | 7.38 | 7.62 | 6.22 | 6.49 | 1466667手 | 102198万 | -0.89 | -12.06% |
| 2017-03-31 | 8.35 | 8.46 | 7.36 | 7.38 | 2441928手 | 196558万 | -1.00 | -11.93% |
| 2017-02-28 | 7.78 | 8.79 | 7.60 | 8.38 | 3713741手 | 312230万 | 0.66 | 8.55% |
| 2017-01-26 | 8.74 | 8.82 | 7.12 | 7.72 | 1933467手 | 155490万 | -1.01 | -11.57% |
| 2016-12-30 | 10.11 | 10.47 | 8.32 | 8.73 | 4394475手 | 412120万 | -1.35 | -13.39% |
| 2016-11-30 | 11.10 | 12.50 | 9.92 | 10.08 | 15981808手 | 1808734万 | -1.08 | -9.68% |
| 2016-10-28 | 9.10 | 11.80 | 9.10 | 11.16 | 11568118手 | 1193308万 | 2.08 | 22.91% |
| 2016-09-30 | 48.87 | 50.26 | 8.90 | 9.08 | 3829979手 | 1121796万 | -39.95 | -81.48% |
| 2016-08-31 | 37.50 | 55.30 | 35.00 | 49.03 | 4524991手 | 2112993万 | 11.03 | 29.03% |
| 2016-07-29 | 36.48 | 44.13 | 36.48 | 38.00 | 1019647手 | 411501万 | 4.74 | 14.25% |
| 2016-01-22 | 42.30 | 42.36 | 31.41 | 33.26 | 488382手 | 169605万 | -9.04 | -21.37% |
| 2015-12-31 | 43.80 | 48.30 | 39.30 | 42.30 | 804527手 | 359243万 | -1.20 | -2.76% |
| 2015-11-30 | 40.00 | 48.29 | 38.25 | 43.50 | 987761手 | 431122万 | 2.20 | 5.33% |
| 2015-10-30 | 32.20 | 41.97 | 32.02 | 41.30 | 904670手 | 340869万 | 9.25 | 28.86% |
| 2015-09-30 | 25.90 | 33.33 | 22.80 | 32.05 | 780481手 | 229656万 | 5.51 | 20.76% |
| 2015-08-31 | 31.55 | 38.10 | 21.61 | 26.54 | 791163手 | 249964万 | -6.42 | -19.48% |
| 2015-07-31 | 34.20 | 39.50 | 22.95 | 32.96 | 1255503手 | 417478万 | -0.87 | -2.57% |
| 2015-06-30 | 44.58 | 60.07 | 30.71 | 33.83 | 1047983手 | 507908万 | -9.88 | -22.60% |
| 2015-05-29 | 40.59 | 48.79 | 39.88 | 43.71 | 547148手 | 240663万 | 6.50 | 17.61% |
| 2015-04-28 | 31.01 | 41.15 | 31.00 | 36.90 | 803700手 | 289180万 | 5.70 | 18.27% |
| 2015-03-31 | 29.00 | 36.35 | 27.21 | 31.20 | 1192589手 | 367322万 | 5.73 | 20.75% |
| 2015-02-26 | 25.30 | 34.19 | 25.20 | 27.62 | 1245371手 | 369856万 | 1.67 | 6.43% |
| 2015-01-29 | 18.78 | 27.07 | 18.78 | 25.95 | 641082手 | 159716万 | 7.62 | 44.64% |
| 2014-09-30 | 17.05 | 17.39 | 16.46 | 17.07 | 160587手 | 27194万 | 0.06 | 0.35% |
| 2014-08-22 | 16.18 | 17.65 | 15.35 | 17.01 | 501797手 | 83006万 | 0.71 | 4.36% |
| 2014-07-31 | 16.10 | 16.60 | 14.60 | 16.30 | 265451手 | 42465万 | 0.11 | 0.68% |
| 2014-06-30 | 12.32 | 16.60 | 12.00 | 16.19 | 244896手 | 35120万 | 2.30 | 18.40% |
| 2014-05-28 | 19.29 | 21.80 | 11.68 | 12.50 | 443643手 | 62614万 | -6.97 | -35.80% |
| 2014-04-30 | 17.95 | 24.43 | 17.81 | 19.47 | 733317手 | 158775万 | 1.47 | 8.17% |
| 2014-03-31 | 19.16 | 21.30 | 17.40 | 18.00 | 400005手 | 78001万 | -0.72 | -3.85% |
| 2014-02-27 | 17.40 | 22.65 | 17.40 | 18.72 | 668715手 | 134795万 | 1.07 | 6.06% |
| 2014-01-30 | 17.59 | 19.46 | 14.80 | 17.65 | 710483手 | 120135万 | 2.52 | 16.66% |
| 2013-10-14 | 12.51 | 15.13 | 12.46 | 15.13 | 311745手 | 42678万 | 2.55 | 20.27% |
| 2013-09-30 | 13.20 | 13.35 | 11.81 | 12.58 | 594574手 | 75335万 | -0.69 | -5.20% |
| 2013-08-30 | 10.54 | 14.09 | 10.52 | 13.27 | 1607219手 | 200656万 | 2.70 | 25.54% |
| 2013-07-31 | 11.87 | 12.70 | 9.56 | 10.57 | 1125623手 | 123986万 | -0.22 | -2.04% |
| 2013-06-26 | 10.83 | 11.07 | 8.81 | 10.79 | 354604手 | 36295万 | -0.21 | -1.91% |
| 2013-05-31 | 13.10 | 16.49 | 10.47 | 11.00 | 860949手 | 109093万 | -2.13 | -16.22% |
| 2013-04-26 | 13.65 | 15.50 | 12.72 | 13.13 | 370997手 | 53995万 | -0.52 | -3.81% |
| 2013-03-29 | 15.01 | 15.80 | 13.55 | 13.65 | 281187手 | 41303万 | -1.45 | -9.60% |
| 2013-02-28 | 13.43 | 16.69 | 13.43 | 15.10 | 257273手 | 40612万 | 2.89 | 23.67% |
| 2012-11-20 | 12.52 | 12.86 | 11.75 | 12.21 | 55653手 | 6894万 | -0.34 | -2.71% |
| 2012-10-31 | 13.10 | 14.10 | 12.08 | 12.55 | 116063手 | 14988万 | -0.55 | -4.20% |
| 2012-09-28 | 13.01 | 15.18 | 12.50 | 13.10 | 265851手 | 37436万 | -0.03 | -0.23% |
| 2012-08-31 | 12.16 | 14.20 | 11.96 | 13.13 | 205160手 | 27022万 | 0.87 | 7.10% |
| 2012-07-31 | 16.90 | 18.50 | 12.23 | 12.26 | 269264手 | 40335万 | -4.51 | -26.89% |
| 2012-06-29 | 18.11 | 18.48 | 16.10 | 16.77 | 391675手 | 67839万 | -1.48 | -8.11% |
| 2012-05-31 | 16.16 | 20.31 | 15.82 | 18.25 | 489787手 | 87713万 | 2.15 | 13.35% |
| 2012-04-27 | 16.75 | 19.30 | 15.30 | 16.10 | 265471手 | 46654万 | -0.58 | -3.48% |
| 2012-03-30 | 18.95 | 26.40 | 16.51 | 16.68 | 870003手 | 196626万 | -3.63 | -17.87% |
| 2012-02-29 | 22.55 | 22.88 | 19.95 | 20.31 | 119833手 | 25799万 | 8.31 | 69.25% |
2319.12 (1.00%)
19664.10 -1.06%
