| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-03-03 | 4.45 | 4.59 | 4.40 | 4.54 | 332023手 | 14927万 | 0.11 | 2.48% |
| 2021-02-26 | 4.06 | 4.49 | 3.90 | 4.43 | 868751手 | 36772万 | 0.41 | 10.20% |
| 2021-01-29 | 4.50 | 4.61 | 4.00 | 4.02 | 1145429手 | 49512万 | -0.48 | -10.67% |
| 2020-12-31 | 5.02 | 5.02 | 4.36 | 4.50 | 1087311手 | 50679万 | -0.49 | -9.82% |
| 2020-11-30 | 5.21 | 5.80 | 4.91 | 4.99 | 2148059手 | 115120万 | -0.31 | -5.85% |
| 2020-10-30 | 5.48 | 6.20 | 5.22 | 5.30 | 2218870手 | 128130万 | -0.11 | -2.03% |
| 2020-09-30 | 5.51 | 6.92 | 4.94 | 5.41 | 6454611手 | 375785万 | -0.13 | -2.35% |
| 2020-08-31 | 4.65 | 6.40 | 4.54 | 5.54 | 3745861手 | 200927万 | 0.89 | 19.14% |
| 2020-07-31 | 4.30 | 4.98 | 4.28 | 4.65 | 2272283手 | 106475万 | 0.34 | 7.89% |
| 2020-06-30 | 4.39 | 4.53 | 4.23 | 4.31 | 636233手 | 28136万 | -0.10 | -2.27% |
| 2020-05-29 | 4.68 | 4.82 | 4.30 | 4.41 | 818200手 | 37281万 | -0.32 | -6.76% |
| 2020-04-30 | 4.54 | 5.03 | 4.47 | 4.73 | 1175989手 | 55780万 | 0.21 | 4.65% |
| 2020-03-31 | 4.36 | 5.55 | 4.36 | 4.52 | 2860124手 | 143447万 | 0.16 | 3.67% |
| 2020-02-28 | 4.20 | 4.86 | 3.97 | 4.36 | 1079775手 | 48529万 | -0.31 | -6.64% |
| 2020-01-23 | 4.41 | 5.25 | 4.36 | 4.67 | 969131手 | 46855万 | 0.29 | 6.62% |
| 2019-12-31 | 4.32 | 4.56 | 4.12 | 4.38 | 557413手 | 24074万 | 0.04 | 0.92% |
| 2019-11-29 | 4.46 | 4.67 | 4.19 | 4.34 | 285051手 | 12730万 | -0.17 | -3.77% |
| 2019-10-31 | 4.79 | 5.07 | 4.51 | 4.51 | 501648手 | 24135万 | -0.30 | -6.24% |
| 2019-09-30 | 4.64 | 5.14 | 4.61 | 4.81 | 814179手 | 39718万 | 0.19 | 4.11% |
| 2019-08-30 | 4.91 | 4.94 | 4.37 | 4.62 | 522459手 | 24204万 | -0.27 | -5.52% |
| 2019-07-31 | 5.59 | 6.07 | 4.81 | 4.89 | 1953271手 | 108493万 | -0.60 | -10.93% |
| 2019-06-28 | 5.21 | 5.94 | 4.79 | 5.49 | 1129118手 | 60987万 | 0.31 | 5.99% |
| 2019-05-31 | 5.50 | 5.53 | 5.04 | 5.18 | 849794手 | 44282万 | -0.55 | -9.60% |
| 2019-04-30 | 5.59 | 7.08 | 5.57 | 5.73 | 2669145手 | 169399万 | 0.19 | 3.43% |
| 2019-03-29 | 5.44 | 6.15 | 5.33 | 5.54 | 2349812手 | 134098万 | 0.13 | 2.40% |
| 2019-02-28 | 4.50 | 5.68 | 4.50 | 5.41 | 1374501手 | 70529万 | 0.94 | 21.03% |
| 2019-01-31 | 4.47 | 5.00 | 4.41 | 4.47 | 1092893手 | 51026万 | 0.03 | 0.68% |
| 2018-12-28 | 4.55 | 4.87 | 4.35 | 4.44 | 1051218手 | 48142万 | 0.02 | 0.45% |
| 2018-11-30 | 4.40 | 4.89 | 4.26 | 4.42 | 1900450手 | 88184万 | 0.05 | 1.14% |
| 2018-10-31 | 4.79 | 5.27 | 4.15 | 4.37 | 1693494手 | 77523万 | 0.02 | 0.46% |
| 2018-09-07 | 4.35 | 4.43 | 4.23 | 4.35 | 218809手 | 9437万 | 0.03 | 0.69% |
| 2018-08-31 | 4.62 | 4.70 | 4.17 | 4.32 | 1751347手 | 78345万 | -0.38 | -8.09% |
| 2018-07-31 | 4.71 | 6.28 | 4.27 | 4.70 | 6115678手 | 328366万 | 0.10 | 2.17% |
| 2018-06-29 | 5.20 | 5.34 | 4.05 | 4.60 | 2605048手 | 116422万 | -0.61 | -11.71% |
| 2018-05-31 | 8.88 | 12.19 | 5.13 | 5.21 | 3206650手 | 328767万 | -3.71 | -41.59% |
| 2018-04-27 | 9.82 | 9.95 | 8.75 | 8.92 | 759598手 | 70788万 | -0.79 | -8.14% |
| 2018-03-30 | 9.94 | 10.79 | 8.78 | 9.71 | 1442919手 | 144295万 | -0.40 | -3.96% |
| 2018-02-28 | 8.46 | 10.50 | 7.19 | 10.11 | 1002312手 | 93010万 | 1.65 | 19.50% |
| 2018-01-31 | 10.78 | 11.20 | 8.38 | 8.46 | 829659手 | 83721万 | -2.37 | -21.88% |
| 2017-12-29 | 10.60 | 11.24 | 10.20 | 10.83 | 1032594手 | 110309万 | 0.17 | 1.59% |
| 2017-11-30 | 13.65 | 14.36 | 10.09 | 10.66 | 2696025手 | 347943万 | -2.65 | -19.91% |
| 2017-10-31 | 11.11 | 13.63 | 10.78 | 13.31 | 2398566手 | 301065万 | 2.05 | 18.21% |
| 2017-09-29 | 11.08 | 12.75 | 10.91 | 11.26 | 1340602手 | 158036万 | 0.18 | 1.62% |
| 2017-08-31 | 9.57 | 11.78 | 9.30 | 11.08 | 1154822手 | 123242万 | 1.56 | 16.39% |
| 2017-07-31 | 11.04 | 11.26 | 9.10 | 9.52 | 508828手 | 51069万 | -1.59 | -14.31% |
| 2017-06-30 | 22.18 | 24.13 | 10.84 | 11.11 | 529534手 | 96312万 | -11.08 | -49.93% |
| 2017-05-31 | 25.64 | 26.20 | 21.23 | 22.19 | 358931手 | 84648万 | -3.44 | -13.42% |
| 2017-04-28 | 26.16 | 29.88 | 24.52 | 25.63 | 694124手 | 188440万 | -0.11 | -0.43% |
| 2017-03-31 | 27.74 | 28.73 | 25.40 | 25.74 | 307350手 | 85235万 | -2.00 | -7.21% |
| 2017-02-28 | 26.31 | 27.88 | 25.63 | 27.74 | 218449手 | 58872万 | 1.49 | 5.68% |
| 2017-01-26 | 30.47 | 31.35 | 24.50 | 26.25 | 216412手 | 60531万 | -4.13 | -13.59% |
| 2016-12-30 | 32.79 | 32.95 | 30.01 | 30.38 | 306405手 | 95826万 | -2.42 | -7.38% |
| 2016-11-30 | 32.14 | 35.13 | 32.01 | 32.80 | 495640手 | 166239万 | 0.60 | 1.86% |
| 2016-10-28 | 33.47 | 35.45 | 32.06 | 32.20 | 512849手 | 173756万 | -0.87 | -2.63% |
| 2016-09-30 | 33.28 | 36.69 | 32.10 | 33.07 | 777536手 | 269722万 | -0.15 | -0.45% |
| 2016-08-31 | 29.13 | 35.53 | 28.70 | 33.22 | 570839手 | 184165万 | 3.83 | 13.03% |
| 2016-07-29 | 32.05 | 33.89 | 29.20 | 29.39 | 527817手 | 167621万 | -2.27 | -7.17% |
| 2016-06-30 | 32.39 | 33.94 | 27.38 | 31.66 | 635849手 | 198232万 | -0.74 | -2.28% |
| 2016-05-31 | 34.06 | 34.39 | 27.97 | 32.40 | 581117手 | 183211万 | -1.19 | -3.54% |
| 2016-04-29 | 35.04 | 38.00 | 29.44 | 33.59 | 371762手 | 124600万 | 1.74 | 5.46% |
| 2016-01-26 | 44.70 | 44.70 | 26.68 | 31.85 | 340855手 | 110005万 | -12.73 | -28.55% |
| 2015-12-31 | 42.80 | 47.90 | 38.90 | 44.58 | 618518手 | 271798万 | 1.38 | 3.19% |
| 2015-11-30 | 37.02 | 49.70 | 36.04 | 43.20 | 996476手 | 439448万 | 4.59 | 11.89% |
| 2015-10-30 | 65.51 | 94.20 | 37.80 | 38.61 | 374569手 | 243233万 | -26.67 | -40.85% |
| 2015-09-30 | 58.00 | 69.89 | 48.02 | 65.28 | 335091手 | 196173万 | 3.75 | 6.09% |
| 2015-08-31 | 64.00 | 79.98 | 58.69 | 61.53 | 272250手 | 191041万 | -3.68 | -5.64% |
| 2015-07-31 | 65.08 | 85.83 | 46.38 | 65.21 | 431287手 | 287132万 | -0.88 | -1.33% |
| 2015-06-30 | 67.44 | 93.10 | 59.19 | 66.09 | 191109手 | 150668万 | 4.53 | 7.36% |
| 2015-04-07 | 53.89 | 61.88 | 53.78 | 61.56 | 98679手 | 56936万 | 7.80 | 14.51% |
| 2015-03-31 | 35.28 | 59.94 | 35.28 | 53.76 | 541438手 | 287100万 | 26.02 | 89.26% |
| 2015-02-26 | 20.08 | 29.15 | 20.08 | 29.15 | 416手 | 97万 | 6.69 | 43.98% |
2319.12 (1.00%)
19664.10 -1.06%
