| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-11-30 | 3.52 | 3.90 | 3.35 | 3.70 | 8083818手 | 295607万 | 0.09 | 2.49% |
| 2021-10-29 | 3.17 | 3.82 | 3.04 | 3.61 | 3828554手 | 129739万 | 0.48 | 15.34% |
| 2021-09-30 | 3.33 | 3.62 | 3.06 | 3.13 | 4639390手 | 158801万 | -0.23 | -6.84% |
| 2021-08-31 | 4.11 | 4.14 | 3.23 | 3.36 | 8431376手 | 316857万 | -0.73 | -17.85% |
| 2021-07-30 | 3.69 | 4.33 | 3.50 | 4.09 | 12212832手 | 475690万 | 0.37 | 9.95% |
| 2021-06-30 | 3.18 | 4.90 | 3.03 | 3.72 | 12481031手 | 476722万 | 0.54 | 16.98% |
| 2021-05-31 | 2.78 | 3.56 | 2.75 | 3.18 | 4599443手 | 143401万 | 0.40 | 14.39% |
| 2021-04-30 | 3.26 | 3.50 | 2.76 | 2.78 | 4210194手 | 135894万 | -0.49 | -14.98% |
| 2021-03-31 | 3.80 | 4.27 | 3.24 | 3.27 | 7617255手 | 282687万 | -0.47 | -12.57% |
| 2021-02-26 | 3.32 | 4.09 | 3.02 | 3.74 | 6244223手 | 222263万 | 0.39 | 11.64% |
| 2021-01-29 | 4.48 | 4.70 | 3.22 | 3.35 | 8948195手 | 351196万 | -1.25 | -27.17% |
| 2020-12-31 | 5.85 | 6.36 | 4.45 | 4.60 | 18383142手 | 989354万 | -1.13 | -19.72% |
| 2020-11-30 | 4.88 | 5.88 | 4.43 | 5.73 | 18270760手 | 948997万 | 0.87 | 17.90% |
| 2020-10-30 | 4.50 | 6.79 | 4.47 | 4.86 | 20777680手 | 1165575万 | 0.26 | 5.65% |
| 2020-09-30 | 3.18 | 8.30 | 3.11 | 4.60 | 18270628手 | 1040404万 | 1.44 | 45.57% |
| 2020-08-31 | 2.61 | 3.38 | 2.57 | 3.16 | 4277102手 | 127457万 | 0.54 | 20.61% |
| 2020-07-31 | 2.41 | 2.98 | 2.36 | 2.62 | 3781331手 | 103076万 | 0.22 | 9.17% |
| 2020-06-30 | 2.59 | 2.90 | 2.26 | 2.40 | 1400627手 | 36037万 | -0.18 | -6.98% |
| 2020-05-29 | 2.53 | 2.74 | 2.52 | 2.58 | 1205890手 | 31709万 | 0.01 | 0.39% |
| 2020-04-30 | 2.96 | 3.20 | 2.35 | 2.57 | 1927827手 | 54464万 | -0.36 | -12.29% |
| 2020-03-31 | 3.25 | 3.60 | 2.84 | 2.93 | 3098237手 | 100546万 | -0.28 | -8.72% |
| 2020-02-28 | 3.19 | 3.55 | 2.84 | 3.21 | 3690314手 | 116435万 | -0.33 | -9.32% |
| 2020-01-23 | 3.78 | 3.99 | 3.49 | 3.54 | 1559159手 | 59976万 | -0.22 | -5.85% |
| 2019-12-31 | 3.48 | 4.06 | 3.47 | 3.76 | 2744647手 | 104392万 | 0.25 | 7.12% |
| 2019-11-29 | 3.70 | 3.80 | 3.42 | 3.51 | 1275752手 | 45507万 | -0.19 | -5.13% |
| 2019-10-31 | 3.82 | 4.41 | 3.69 | 3.70 | 1815097手 | 71513万 | -0.12 | -3.14% |
| 2019-09-30 | 4.14 | 4.56 | 3.80 | 3.82 | 3541207手 | 151833万 | -0.29 | -7.06% |
| 2019-08-30 | 4.17 | 4.44 | 3.66 | 4.11 | 4019113手 | 165423万 | -0.08 | -1.91% |
| 2019-07-31 | 4.89 | 4.93 | 4.11 | 4.19 | 4954662手 | 221421万 | -0.63 | -13.07% |
| 2019-06-28 | 4.65 | 7.50 | 4.49 | 4.82 | 6211208手 | 336805万 | 0.16 | 3.43% |
| 2019-05-31 | 4.39 | 4.86 | 4.09 | 4.66 | 1520162手 | 67885万 | 0.26 | 5.91% |
| 2019-04-30 | 4.26 | 5.31 | 4.24 | 4.40 | 2147452手 | 102009万 | 0.17 | 4.02% |
| 2019-03-29 | 4.00 | 4.50 | 3.90 | 4.23 | 2186569手 | 92102万 | 0.25 | 6.28% |
| 2019-02-28 | 3.51 | 4.18 | 3.49 | 3.98 | 795044手 | 30753万 | 0.47 | 13.39% |
| 2019-01-31 | 3.65 | 3.76 | 3.48 | 3.51 | 444335手 | 16287万 | -0.13 | -3.57% |
| 2018-12-28 | 3.75 | 3.90 | 3.59 | 3.64 | 727041手 | 27325万 | -0.08 | -2.15% |
| 2018-11-30 | 3.58 | 4.24 | 3.56 | 3.72 | 1386363手 | 52449万 | 0.14 | 3.91% |
| 2018-10-31 | 3.94 | 3.98 | 3.31 | 3.58 | 1371088手 | 49346万 | -0.40 | -10.05% |
| 2018-09-28 | 4.24 | 4.24 | 3.89 | 3.98 | 206828手 | 8413万 | -0.25 | -5.91% |
| 2018-08-31 | 4.34 | 4.50 | 4.15 | 4.23 | 376608手 | 16258万 | -0.14 | -3.20% |
| 2018-07-31 | 4.55 | 4.66 | 4.28 | 4.37 | 527895手 | 23509万 | -0.17 | -3.74% |
| 2018-06-29 | 4.90 | 5.04 | 4.12 | 4.54 | 742247手 | 33805万 | -0.44 | -8.84% |
| 2018-05-31 | 5.30 | 5.53 | 4.60 | 4.98 | 566234手 | 29200万 | -0.32 | -6.04% |
| 2018-04-27 | 5.75 | 6.08 | 5.12 | 5.30 | 615822手 | 33982万 | -0.49 | -8.46% |
| 2018-03-30 | 5.61 | 6.35 | 5.51 | 5.79 | 686127手 | 40190万 | 0.24 | 4.32% |
| 2018-02-28 | 5.53 | 6.06 | 5.08 | 5.55 | 256624手 | 13881万 | 0.06 | 1.09% |
| 2018-01-31 | 6.12 | 6.18 | 5.43 | 5.49 | 442474手 | 26071万 | -0.64 | -10.44% |
| 2017-12-29 | 6.41 | 6.66 | 5.34 | 6.13 | 482676手 | 29485万 | -0.27 | -4.22% |
| 2017-11-17 | 6.40 | 6.53 | 6.25 | 6.40 | 272957手 | 17350万 | 0.03 | 0.47% |
| 2017-10-31 | 6.61 | 6.68 | 6.22 | 6.37 | 462677手 | 29851万 | -0.21 | -3.19% |
| 2017-09-29 | 6.87 | 7.04 | 6.21 | 6.58 | 606526手 | 40006万 | -0.29 | -4.22% |
| 2017-08-31 | 7.04 | 7.31 | 6.80 | 6.87 | 675078手 | 47754万 | -0.21 | -2.97% |
| 2017-07-31 | 6.42 | 7.10 | 6.41 | 7.08 | 887476手 | 59699万 | 0.68 | 10.62% |
| 2017-06-30 | 6.10 | 6.52 | 6.10 | 6.40 | 227052手 | 14338万 | 0.05 | 0.79% |
| 2017-05-15 | 6.54 | 6.58 | 5.83 | 6.35 | 506464手 | 31551万 | -0.22 | -3.35% |
| 2017-04-28 | 7.03 | 7.40 | 6.39 | 6.57 | 1094527手 | 75765万 | -0.50 | -7.07% |
| 2017-03-31 | 7.64 | 7.88 | 6.95 | 7.07 | 1315341手 | 99563万 | -0.56 | -7.34% |
| 2017-02-28 | 7.64 | 7.96 | 7.53 | 7.63 | 934968手 | 71997万 | -0.01 | -0.13% |
| 2017-01-26 | 8.63 | 8.68 | 7.02 | 7.64 | 1101318手 | 88313万 | -0.98 | -11.37% |
| 2016-12-30 | 10.19 | 10.19 | 8.21 | 8.62 | 1735333手 | 155003万 | -1.51 | -14.91% |
| 2016-11-30 | 9.18 | 10.50 | 8.93 | 10.13 | 3024503手 | 296742万 | 0.67 | 7.08% |
| 2016-10-28 | 8.60 | 9.63 | 8.60 | 9.46 | 1143237手 | 104801万 | 0.86 | 10.00% |
| 2016-09-30 | 9.04 | 9.25 | 8.22 | 8.60 | 1012947手 | 89117万 | -0.42 | -4.66% |
| 2016-08-31 | 8.25 | 9.40 | 7.91 | 9.02 | 2402639手 | 211859万 | 0.72 | 8.68% |
| 2016-07-29 | 8.45 | 9.17 | 8.10 | 8.30 | 2376498手 | 203258万 | -0.17 | -2.01% |
| 2016-06-30 | 7.86 | 8.65 | 7.40 | 8.47 | 2081209手 | 168529万 | 0.61 | 7.76% |
| 2016-05-31 | 8.10 | 8.55 | 7.01 | 7.86 | 1441175手 | 111362万 | -0.29 | -3.56% |
| 2016-04-29 | 7.85 | 9.58 | 7.70 | 8.15 | 2073824手 | 177883万 | 0.25 | 3.17% |
| 2016-03-31 | 7.22 | 8.08 | 6.66 | 7.90 | 2525406手 | 186819万 | 1.33 | 20.24% |
| 2016-02-29 | 7.31 | 8.27 | 6.51 | 6.57 | 1566051手 | 120445万 | -0.67 | -9.25% |
| 2016-01-29 | 10.80 | 11.50 | 6.80 | 7.24 | 4060381手 | 378894万 | -3.50 | -32.59% |
| 2015-12-31 | 9.28 | 11.33 | 8.53 | 10.74 | 2740836手 | 263177万 | 1.48 | 15.98% |
| 2015-11-30 | 7.80 | 10.10 | 7.52 | 9.26 | 3356788手 | 299712万 | 1.24 | 15.46% |
| 2015-10-30 | 6.43 | 8.29 | 6.42 | 8.02 | 2569974手 | 195691万 | 1.65 | 25.90% |
| 2015-09-30 | 6.28 | 7.12 | 5.34 | 6.37 | 2601182手 | 164670万 | -0.01 | -0.16% |
| 2015-08-31 | 7.76 | 9.24 | 5.73 | 6.38 | 2930758手 | 231716万 | -1.33 | -17.25% |
| 2015-07-31 | 9.70 | 10.46 | 7.16 | 7.71 | 3469961手 | 310514万 | -2.21 | -22.28% |
| 2015-06-30 | 13.58 | 15.85 | 8.55 | 9.92 | 3274239手 | 446724万 | -3.38 | -25.41% |
| 2015-05-29 | 24.90 | 28.67 | 12.50 | 13.30 | 1768728手 | 304731万 | -9.29 | -39.75% |
| 2015-04-30 | 21.20 | 26.39 | 20.80 | 23.37 | 1186165手 | 284705万 | 3.09 | 15.24% |
| 2015-03-31 | 15.40 | 21.01 | 15.31 | 20.28 | 1335679手 | 235430万 | 4.86 | 31.74% |
| 2015-02-26 | 14.99 | 16.51 | 14.60 | 15.31 | 311435手 | 48548万 | 0.32 | 2.13% |
| 2015-01-28 | 13.14 | 15.35 | 12.53 | 14.99 | 253303手 | 35449万 | 1.69 | 12.71% |
| 2014-12-31 | 17.47 | 17.47 | 12.90 | 13.30 | 295141手 | 44689万 | -4.19 | -23.96% |
| 2014-11-28 | 17.01 | 18.50 | 16.65 | 17.49 | 118054手 | 20418万 | 0.03 | 0.18% |
| 2014-10-30 | 17.09 | 17.77 | 16.52 | 16.91 | 117279手 | 19876万 | -0.48 | -2.80% |
| 2014-09-30 | 13.09 | 17.40 | 12.98 | 17.17 | 222001手 | 35396万 | 3.98 | 30.17% |
| 2014-08-22 | 12.78 | 14.50 | 12.68 | 13.19 | 921853手 | 121487万 | 0.35 | 2.73% |
| 2014-07-31 | 13.33 | 14.25 | 11.54 | 12.84 | 368231手 | 48582万 | -0.51 | -3.82% |
| 2014-06-30 | 12.38 | 13.46 | 12.00 | 13.35 | 263747手 | 34437万 | 1.17 | 9.76% |
| 2014-03-12 | 11.11 | 12.01 | 11.02 | 11.99 | 310349手 | 35805万 | 0.63 | 5.55% |
| 2014-02-27 | 11.42 | 13.50 | 11.31 | 11.36 | 1256465手 | 158885万 | -0.19 | -1.65% |
| 2014-01-30 | 10.20 | 14.15 | 10.12 | 11.55 | 3363378手 | 432230万 | 1.28 | 12.46% |
| 2013-12-31 | 9.54 | 11.06 | 8.43 | 10.27 | 1524639手 | 153036万 | -0.12 | -1.16% |
| 2013-11-29 | 8.35 | 10.58 | 8.11 | 10.39 | 869963手 | 83812万 | 2.02 | 24.13% |
| 2013-10-31 | 10.61 | 11.28 | 8.12 | 8.37 | 533412手 | 53210万 | -2.23 | -21.04% |
| 2013-09-30 | 10.88 | 11.95 | 10.29 | 10.60 | 611537手 | 68124万 | -0.32 | -2.93% |
| 2013-08-30 | 10.95 | 12.45 | 10.55 | 10.92 | 1446065手 | 166845万 | -0.04 | -0.36% |
| 2013-07-31 | 13.53 | 14.43 | 10.23 | 10.96 | 2225359手 | 272458万 | -3.12 | -22.16% |
| 2013-06-28 | 12.32 | 15.20 | 10.32 | 14.08 | 1886708手 | 242410万 | 1.70 | 13.73% |
| 2013-05-31 | 7.40 | 12.90 | 7.00 | 12.38 | 2456456手 | 250757万 | 4.88 | 65.07% |
| 2013-04-26 | 7.05 | 7.98 | 6.24 | 7.50 | 738477手 | 53253万 | 0.44 | 6.23% |
| 2013-03-29 | 7.59 | 8.45 | 7.02 | 7.06 | 687284手 | 52658万 | -0.56 | -7.35% |
| 2013-02-28 | 7.14 | 8.04 | 7.05 | 7.62 | 656852手 | 50075万 | 0.47 | 6.57% |
| 2013-01-31 | 8.46 | 8.68 | 7.04 | 7.15 | 1465255手 | 118895万 | -1.25 | -14.88% |
| 2012-12-31 | 6.21 | 8.85 | 5.73 | 8.40 | 2178018手 | 159774万 | 2.15 | 34.40% |
| 2012-11-30 | 7.75 | 8.15 | 6.09 | 6.25 | 811854手 | 58492万 | -1.47 | -19.04% |
| 2012-10-31 | 9.30 | 11.15 | 7.63 | 7.72 | 1781374手 | 171176万 | -1.79 | -18.82% |
| 2012-09-28 | 23.60 | 30.29 | 8.51 | 9.51 | 1277852手 | 271566万 | -14.09 | -59.70% |
| 2012-08-31 | 23.85 | 27.92 | 22.64 | 23.60 | 1291126手 | 326347万 | -0.35 | -1.46% |
| 2012-07-31 | 22.16 | 25.65 | 16.40 | 23.95 | 864190手 | 197135万 | 1.79 | 8.08% |
| 2012-06-29 | 24.04 | 24.49 | 20.00 | 22.16 | 126763手 | 28383万 | -2.21 | -9.07% |
| 2012-05-31 | 23.81 | 25.31 | 21.92 | 24.37 | 247046手 | 58699万 | 0.56 | 2.35% |
| 2012-04-27 | 19.99 | 24.88 | 19.10 | 23.81 | 515250手 | 112748万 | 4.31 | 22.10% |
| 2012-03-30 | 21.53 | 22.88 | 19.00 | 19.50 | 592618手 | 127297万 | 1.31 | 6.55% |
2319.12 (1.00%)
19664.10 -1.06%
