| 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 |
|---|---|---|---|---|---|---|---|---|
| 2017-06-27 | 7.72 | 7.74 | 7.66 | 7.70 | 248679手 | 19138万 | -0.03 | -0.39% |
| 2017-06-26 | 7.72 | 7.76 | 7.71 | 7.73 | 263958手 | 20401万 | -0.01 | -0.13% |
| 2017-06-23 | 7.64 | 7.75 | 7.62 | 7.74 | 332669手 | 25569万 | 0.05 | 0.65% |
| 2017-06-22 | 7.68 | 7.76 | 7.65 | 7.69 | 290451手 | 22360万 | -0.03 | -0.39% |
| 2017-06-21 | 7.70 | 7.73 | 7.65 | 7.72 | 226227手 | 17409万 | 0.02 | 0.26% |
| 2017-06-20 | 7.66 | 7.70 | 7.64 | 7.70 | 235159手 | 18048万 | 0.05 | 0.65% |
| N 2017-06-19 | 7.64 | 7.67 | 7.63 | 7.65 | 175858手 | 13454万 | 0.00 | 0.00% |
| 2017-06-16 | 7.63 | 7.66 | 7.59 | 7.65 | 203194手 | 15486万 | 0.00 | 0.00% |
| 2017-06-15 | 7.63 | 7.67 | 7.59 | 7.65 | 199725手 | 15237万 | -0.01 | -0.13% |
| 2017-06-14 | 7.63 | 7.67 | 7.62 | 7.66 | 165442手 | 12660万 | 0.01 | 0.13% |
| 2017-06-13 | 7.61 | 7.66 | 7.60 | 7.65 | 167088手 | 12757万 | 0.01 | 0.13% |
| 2017-06-12 | 7.71 | 7.73 | 7.64 | 7.64 | 258403手 | 19846万 | -0.09 | -1.16% |
| 2017-06-09 | 7.71 | 7.79 | 7.70 | 7.73 | 271797手 | 21036万 | 0.00 | 0.00% |
| 2017-06-08 | 7.72 | 7.75 | 7.69 | 7.73 | 319881手 | 24667万 | -0.02 | -0.26% |
| 2017-06-07 | 7.73 | 7.75 | 7.69 | 7.75 | 274468手 | 21219万 | 0.03 | 0.39% |
| 2017-06-06 | 7.71 | 7.74 | 7.69 | 7.72 | 152062手 | 11727万 | -0.02 | -0.26% |
| 2017-06-05 | 7.74 | 7.76 | 7.65 | 7.74 | 360423手 | 27761万 | -0.03 | -0.39% |
| 2017-06-02 | 7.83 | 7.90 | 7.76 | 7.77 | 382754手 | 29926万 | -0.08 | -1.02% |
| N 2017-06-01 | 7.78 | 7.88 | 7.75 | 7.85 | 431399手 | 33740万 | 0.03 | 0.38% |
| 2017-05-31 | 7.78 | 7.86 | 7.73 | 7.82 | 331584手 | 25841万 | 0.02 | 0.26% |
| N 2017-05-26 | 7.79 | 7.85 | 7.77 | 7.80 | 411629手 | 32144万 | -0.07 | -0.89% |
| 2017-05-25 | 7.73 | 7.90 | 7.70 | 7.87 | 501577手 | 39148万 | 0.12 | 1.55% |
| N 2017-05-24 | 7.75 | 7.79 | 7.68 | 7.75 | 305902手 | 23651万 | -0.04 | -0.51% |
| 2017-05-23 | 7.68 | 7.79 | 7.65 | 7.79 | 557615手 | 43092万 | 0.10 | 1.30% |
| 2017-05-22 | 7.67 | 7.71 | 7.63 | 7.69 | 373017手 | 28622万 | 0.09 | 1.18% |
| 2017-05-19 | 7.62 | 7.66 | 7.58 | 7.60 | 256909手 | 19568万 | -0.02 | -0.26% |
| N 2017-05-18 | 7.55 | 7.63 | 7.52 | 7.62 | 264586手 | 20092万 | 0.03 | 0.40% |
| 2017-05-17 | 7.68 | 7.68 | 7.55 | 7.59 | 424070手 | 32240万 | -0.10 | -1.30% |
| 2017-05-16 | 7.67 | 7.73 | 7.63 | 7.69 | 254955手 | 19546万 | -0.01 | -0.13% |
| 2017-05-15 | 7.57 | 7.75 | 7.56 | 7.70 | 467072手 | 35838万 | 0.10 | 1.32% |
| 2017-05-12 | 7.55 | 7.62 | 7.55 | 7.60 | 337375手 | 25576万 | -0.02 | -0.26% |
| N 2017-05-11 | 7.45 | 7.64 | 7.43 | 7.62 | 689667手 | 52247万 | 0.18 | 2.42% |
| 2017-05-10 | 7.48 | 7.50 | 7.43 | 7.44 | 173864手 | 12985万 | -0.05 | -0.67% |
| 2017-05-09 | 7.44 | 7.51 | 7.42 | 7.49 | 180081手 | 13473万 | 0.01 | 0.13% |
| N 2017-05-08 | 7.50 | 7.55 | 7.42 | 7.48 | 346140手 | 25919万 | -0.07 | -0.93% |
| 2017-05-05 | 7.51 | 7.56 | 7.39 | 7.55 | 576964手 | 43102万 | -0.03 | -0.40% |
| 2017-05-04 | 7.60 | 7.60 | 7.50 | 7.58 | 333470手 | 25152万 | -0.02 | -0.26% |
| 2017-05-03 | 7.67 | 7.69 | 7.58 | 7.60 | 351711手 | 26794万 | -0.09 | -1.17% |
| N 2017-05-02 | 7.77 | 7.78 | 7.68 | 7.69 | 250287手 | 19332万 | -0.11 | -1.41% |
| N 2017-04-28 | 7.79 | 7.80 | 7.72 | 7.80 | 232587手 | 18049万 | 0.00 | 0.00% |
| N 2017-04-27 | 7.72 | 7.81 | 7.71 | 7.80 | 276114手 | 21422万 | 0.07 | 0.91% |
| 2017-04-26 | 7.73 | 7.78 | 7.70 | 7.73 | 270341手 | 20956万 | -0.01 | -0.13% |
| 2017-04-25 | 7.73 | 7.78 | 7.70 | 7.74 | 171606手 | 13268万 | -0.03 | -0.39% |
| 2017-04-24 | 7.75 | 7.80 | 7.67 | 7.77 | 291303手 | 22566万 | -0.02 | -0.26% |
| 2017-04-21 | 7.68 | 7.80 | 7.66 | 7.79 | 289087手 | 22319万 | 0.10 | 1.30% |
| 2017-04-20 | 7.76 | 7.79 | 7.63 | 7.69 | 422394手 | 32566万 | -0.11 | -1.41% |
| 2017-04-19 | 7.90 | 7.92 | 7.75 | 7.80 | 373544手 | 29217万 | -0.16 | -2.01% |
| N 2017-04-18 | 8.02 | 8.05 | 7.95 | 7.96 | 257069手 | 20570万 | -0.09 | -1.12% |
| 2017-04-17 | 7.99 | 8.07 | 7.95 | 8.05 | 342449手 | 27414万 | 0.03 | 0.37% |
| N 2017-04-14 | 8.05 | 8.07 | 8.00 | 8.02 | 272958手 | 21936万 | -0.04 | -0.50% |
| 2017-04-13 | 8.08 | 8.11 | 8.03 | 8.06 | 295792手 | 23860万 | -0.04 | -0.49% |
| 2017-04-12 | 8.02 | 8.13 | 7.96 | 8.10 | 445291手 | 35782万 | 0.08 | 1.00% |
| 2017-04-11 | 8.04 | 8.06 | 7.95 | 8.02 | 434292手 | 34745万 | -0.03 | -0.37% |
| 2017-04-10 | 8.07 | 8.08 | 8.02 | 8.05 | 403367手 | 32462万 | 0.00 | 0.00% |
| N 2017-04-07 | 8.00 | 8.13 | 7.98 | 8.05 | 811093手 | 65478万 | 0.07 | 0.88% |
| 2017-04-06 | 7.94 | 7.99 | 7.93 | 7.98 | 409054手 | 32594万 | 0.01 | 0.12% |
| 2017-04-05 | 7.87 | 7.98 | 7.85 | 7.97 | 547429手 | 43394万 | 0.10 | 1.27% |
| 2017-03-31 | 7.82 | 7.90 | 7.80 | 7.87 | 367026手 | 28800万 | 0.01 | 0.13% |
| N 2017-03-30 | 7.84 | 7.89 | 7.72 | 7.86 | 557702手 | 43549万 | 0.01 | 0.13% |
| N 2017-03-29 | 7.85 | 7.89 | 7.81 | 7.85 | 274799手 | 21591万 | 0.00 | 0.00% |
| 2017-03-28 | 7.92 | 7.94 | 7.81 | 7.85 | 478472手 | 37565万 | -0.07 | -0.88% |
| 2017-03-27 | 7.98 | 8.03 | 7.90 | 7.92 | 472344手 | 37558万 | -0.04 | -0.50% |
| 2017-03-24 | 7.90 | 7.98 | 7.88 | 7.96 | 379374手 | 30056万 | 0.04 | 0.51% |
| 2017-03-23 | 7.98 | 7.98 | 7.88 | 7.92 | 408592手 | 32371万 | -0.06 | -0.75% |
| 2017-03-22 | 7.98 | 8.02 | 7.94 | 7.98 | 360911手 | 28785万 | -0.05 | -0.62% |
| 2017-03-21 | 8.00 | 8.06 | 7.98 | 8.03 | 422492手 | 33919万 | 0.01 | 0.12% |
| N 2017-03-20 | 7.91 | 8.02 | 7.91 | 8.02 | 512713手 | 40838万 | 0.08 | 1.01% |
| 2017-03-17 | 8.03 | 8.04 | 7.92 | 7.94 | 389989手 | 31162万 | -0.10 | -1.24% |
| 2017-03-16 | 7.99 | 8.05 | 7.99 | 8.04 | 333023手 | 26713万 | 0.05 | 0.63% |
| N 2017-03-15 | 7.98 | 7.99 | 7.93 | 7.99 | 330365手 | 26283万 | 0.00 | 0.00% |
| 2017-03-14 | 7.97 | 8.03 | 7.94 | 7.99 | 300443手 | 24011万 | 0.02 | 0.25% |
| 2017-03-13 | 7.92 | 8.01 | 7.89 | 7.97 | 366114手 | 29164万 | 0.04 | 0.50% |
| 2017-03-10 | 7.93 | 7.96 | 7.92 | 7.93 | 283714手 | 22529万 | -0.03 | -0.38% |
| 2017-03-09 | 8.04 | 8.04 | 7.93 | 7.96 | 596210手 | 47531万 | -0.13 | -1.61% |
| 2017-03-08 | 8.08 | 8.12 | 8.03 | 8.09 | 447171手 | 36123万 | 0.00 | 0.00% |
| 2017-03-07 | 8.05 | 8.09 | 8.04 | 8.09 | 293380手 | 23656万 | 0.03 | 0.37% |
| 2017-03-06 | 8.05 | 8.06 | 8.00 | 8.06 | 272375手 | 21897万 | 0.02 | 0.25% |
| 2017-03-03 | 8.16 | 8.16 | 8.03 | 8.04 | 570761手 | 46095万 | -0.14 | -1.71% |
| 2017-03-02 | 8.24 | 8.28 | 8.17 | 8.18 | 333258手 | 27395万 | -0.07 | -0.85% |
| 2017-03-01 | 8.23 | 8.27 | 8.19 | 8.25 | 279202手 | 22997万 | 0.02 | 0.24% |
| 2017-02-28 | 8.20 | 8.25 | 8.20 | 8.23 | 222709手 | 18309万 | 0.02 | 0.24% |
| 2017-02-27 | 8.24 | 8.26 | 8.18 | 8.21 | 326520手 | 26821万 | -0.05 | -0.60% |
| 2017-02-24 | 8.29 | 8.31 | 8.18 | 8.26 | 667112手 | 54931万 | -0.03 | -0.36% |
| 2017-02-23 | 8.39 | 8.40 | 8.26 | 8.29 | 463454手 | 38535万 | -0.11 | -1.31% |
| 2017-02-22 | 8.36 | 8.42 | 8.35 | 8.40 | 556103手 | 46662万 | 0.05 | 0.60% |
| 2017-02-21 | 8.33 | 8.37 | 8.31 | 8.35 | 357562手 | 29807万 | 0.00 | 0.00% |
| 2017-02-20 | 8.28 | 8.36 | 8.26 | 8.35 | 525099手 | 43650万 | 0.07 | 0.84% |
| 2017-02-17 | 8.30 | 8.38 | 8.25 | 8.28 | 542635手 | 45126万 | -0.04 | -0.48% |
| 2017-02-16 | 8.40 | 8.41 | 8.26 | 8.32 | 830084手 | 68955万 | -0.10 | -1.19% |
| 2017-02-15 | 8.39 | 8.44 | 8.37 | 8.42 | 564357手 | 47488万 | 0.03 | 0.36% |
| 2017-02-14 | 8.40 | 8.40 | 8.35 | 8.39 | 389108手 | 32582万 | -0.02 | -0.24% |
| 2017-02-13 | 8.45 | 8.46 | 8.37 | 8.41 | 760567手 | 63942万 | -0.03 | -0.35% |
| 2017-02-10 | 8.40 | 8.46 | 8.38 | 8.44 | 819566手 | 69074万 | 0.01 | 0.12% |
| 2017-02-09 | 8.41 | 8.45 | 8.33 | 8.43 | 1023348手 | 85819万 | 0.02 | 0.24% |
| 2017-02-08 | 8.49 | 8.50 | 8.34 | 8.41 | 724579手 | 60804万 | -0.10 | -1.18% |
| 2017-02-07 | 8.54 | 8.55 | 8.47 | 8.51 | 326967手 | 27803万 | -0.04 | -0.47% |
| 2017-02-06 | 8.58 | 8.60 | 8.49 | 8.55 | 554511手 | 47277万 | -0.03 | -0.35% |
| 2017-02-03 | 8.65 | 8.66 | 8.56 | 8.58 | 203394手 | 17470万 | -0.07 | -0.81% |
| 2017-01-26 | 8.69 | 8.76 | 8.59 | 8.65 | 504058手 | 43617万 | -0.09 | -1.03% |
| 2017-01-25 | 8.74 | 8.83 | 8.68 | 8.74 | 311919手 | 27285万 | -0.02 | -0.23% |
| 2017-01-24 | 8.52 | 8.83 | 8.49 | 8.76 | 586483手 | 51081万 | 0.24 | 2.82% |
| 2017-01-23 | 8.45 | 8.54 | 8.41 | 8.52 | 317492手 | 26908万 | 0.07 | 0.83% |
| 2017-01-20 | 8.46 | 8.48 | 8.40 | 8.45 | 254751手 | 21483万 | -0.05 | -0.59% |
| 2017-01-19 | 8.54 | 8.55 | 8.36 | 8.50 | 467304手 | 39437万 | -0.07 | -0.82% |
| 2017-01-18 | 8.53 | 8.61 | 8.49 | 8.57 | 214014手 | 18322万 | 0.03 | 0.35% |
| 2017-01-17 | 8.47 | 8.70 | 8.45 | 8.54 | 649487手 | 55692万 | 0.02 | 0.23% |
| 2017-01-16 | 8.36 | 8.55 | 8.27 | 8.52 | 919766手 | 77463万 | 0.13 | 1.55% |
| 2017-01-13 | 8.32 | 8.42 | 8.27 | 8.39 | 349798手 | 29267万 | 0.07 | 0.84% |
| 2017-01-12 | 8.31 | 8.42 | 8.29 | 8.32 | 380714手 | 31809万 | 0.01 | 0.12% |
| 2017-01-11 | 8.35 | 8.49 | 8.30 | 8.31 | 513454手 | 43163万 | -0.09 | -1.07% |
| 2017-01-10 | 8.35 | 8.44 | 8.22 | 8.40 | 471459手 | 39282万 | 0.03 | 0.36% |
| 2017-01-09 | 8.30 | 8.56 | 8.30 | 8.37 | 784876手 | 66315万 | 0.01 | 0.12% |
| 2017-01-06 | 8.17 | 8.42 | 8.15 | 8.36 | 1162010手 | 96866万 | 0.20 | 2.45% |
| 2017-01-05 | 7.99 | 8.22 | 7.97 | 8.16 | 787165手 | 63777万 | 0.16 | 2.00% |
| 2017-01-04 | 7.96 | 8.04 | 7.92 | 8.00 | 395568手 | 31550万 | 0.03 | 0.38% |
| 2017-01-03 | 7.95 | 8.01 | 7.91 | 7.97 | 447930手 | 35676万 | 0.02 | 0.25% |
| 2016-12-30 | 7.95 | 7.98 | 7.90 | 7.95 | 243481手 | 19339万 | 0.00 | 0.00% |
| 2016-12-29 | 7.98 | 8.02 | 7.93 | 7.95 | 385747手 | 30718万 | -0.08 | -1.00% |
| 2016-12-28 | 8.05 | 8.19 | 8.00 | 8.03 | 666148手 | 53967万 | 0.01 | 0.12% |
| 2016-12-27 | 8.06 | 8.09 | 7.97 | 8.02 | 493850手 | 39610万 | -0.08 | -0.99% |
2319.12 (1.00%)
19664.10 -1.06%
