| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-01-17 | 9.21 | 9.36 | 9.11 | 9.26 | 219726手 | 20247万 | -0.02 | -0.22% |
| 2020-01-16 | 9.19 | 9.46 | 9.06 | 9.28 | 288128手 | 26839万 | 0.09 | 0.98% |
| 2020-01-15 | 9.39 | 9.47 | 9.14 | 9.19 | 338310手 | 31308万 | -0.48 | -4.96% |
| 2020-01-14 | 9.36 | 9.99 | 9.28 | 9.67 | 569451手 | 54684万 | 0.33 | 3.53% |
| 2020-01-13 | 9.25 | 9.39 | 9.14 | 9.34 | 243717手 | 22681万 | 0.06 | 0.65% |
| 2020-01-10 | 9.55 | 9.61 | 9.21 | 9.28 | 369789手 | 34579万 | -0.26 | -2.73% |
| 2020-01-09 | 9.66 | 9.84 | 9.41 | 9.54 | 509341手 | 48754万 | -0.15 | -1.55% |
| 2020-01-08 | 10.02 | 10.47 | 9.57 | 9.69 | 752844手 | 75258万 | -0.71 | -6.83% |
| 2020-01-07 | 10.35 | 11.15 | 9.96 | 10.40 | 1157615手 | 120814万 | -0.22 | -2.07% |
| 2020-01-06 | 9.95 | 10.62 | 9.86 | 10.62 | 1056741手 | 109837万 | 0.97 | 10.05% |
| 2020-01-03 | 8.84 | 9.65 | 8.84 | 9.65 | 809639手 | 75837万 | 0.88 | 10.03% |
| 2020-01-02 | 8.52 | 8.86 | 8.31 | 8.77 | 521161手 | 44988万 | 0.31 | 3.66% |
| 2019-12-31 | 8.51 | 8.73 | 8.31 | 8.46 | 395534手 | 33598万 | 0.23 | 2.79% |
| 2019-12-30 | 8.10 | 8.36 | 7.90 | 8.23 | 251923手 | 20416万 | 0.07 | 0.86% |
| 2019-12-27 | 8.10 | 8.23 | 8.06 | 8.16 | 191753手 | 15639万 | 0.06 | 0.74% |
| 2019-12-26 | 8.10 | 8.15 | 8.04 | 8.10 | 138970手 | 11238万 | -0.03 | -0.37% |
| 2019-12-25 | 8.19 | 8.24 | 8.10 | 8.13 | 177070手 | 14409万 | -0.10 | -1.22% |
| 2019-12-24 | 8.31 | 8.32 | 8.01 | 8.23 | 247968手 | 20208万 | -0.16 | -1.91% |
| 2019-12-23 | 8.55 | 8.84 | 8.36 | 8.39 | 425499手 | 36792万 | -0.14 | -1.64% |
| 2019-12-20 | 8.40 | 8.58 | 8.35 | 8.53 | 312668手 | 26516万 | 0.10 | 1.19% |
| 2019-12-19 | 8.47 | 8.57 | 8.37 | 8.43 | 268959手 | 22708万 | -0.04 | -0.47% |
| 2019-12-18 | 8.30 | 8.80 | 8.26 | 8.47 | 515082手 | 43802万 | 0.18 | 2.17% |
| 2019-12-17 | 8.15 | 8.30 | 8.09 | 8.29 | 297358手 | 24380万 | 0.14 | 1.72% |
| 2019-12-16 | 8.15 | 8.23 | 7.98 | 8.15 | 293561手 | 23770万 | -0.11 | -1.33% |
| 2019-12-13 | 8.19 | 8.29 | 8.15 | 8.26 | 230071手 | 18938万 | -0.12 | -1.43% |
| 2019-12-12 | 8.29 | 8.38 | 8.17 | 8.38 | 262235手 | 21700万 | 0.10 | 1.21% |
| 2019-12-11 | 8.34 | 8.43 | 8.26 | 8.28 | 212677手 | 17724万 | -0.13 | -1.55% |
| 2019-12-10 | 8.39 | 8.51 | 8.26 | 8.41 | 290571手 | 24305万 | 0.00 | 0.00% |
| 2019-12-09 | 8.21 | 8.45 | 8.18 | 8.41 | 291267手 | 24313万 | 0.12 | 1.45% |
| 2019-12-06 | 8.20 | 8.48 | 8.16 | 8.29 | 364602手 | 30413万 | 0.06 | 0.73% |
| 2019-12-05 | 8.13 | 8.25 | 8.05 | 8.23 | 271036手 | 22104万 | -0.06 | -0.72% |
| 2019-12-04 | 8.24 | 8.39 | 8.01 | 8.29 | 388289手 | 31876万 | 0.25 | 3.11% |
| 2019-12-03 | 7.95 | 8.15 | 7.95 | 8.04 | 222970手 | 18011万 | 0.07 | 0.88% |
| 2019-12-02 | 7.95 | 8.04 | 7.82 | 7.97 | 194009手 | 15373万 | -0.04 | -0.50% |
| 2019-11-29 | 8.18 | 8.28 | 7.95 | 8.01 | 275501手 | 22177万 | -0.27 | -3.26% |
| 2019-11-28 | 7.88 | 8.38 | 7.88 | 8.28 | 369615手 | 30357万 | 0.18 | 2.22% |
| 2019-11-27 | 8.09 | 8.52 | 8.06 | 8.10 | 290215手 | 23837万 | 0.07 | 0.87% |
| 2019-11-26 | 7.89 | 8.14 | 7.85 | 8.03 | 218168手 | 17435万 | 0.07 | 0.88% |
| 2019-11-25 | 8.16 | 8.30 | 7.91 | 7.96 | 316574手 | 25486万 | -0.37 | -4.44% |
| 2019-11-22 | 8.18 | 8.77 | 8.15 | 8.33 | 474428手 | 40091万 | -0.11 | -1.30% |
| 2019-11-21 | 8.49 | 8.86 | 8.22 | 8.44 | 705610手 | 60537万 | -0.02 | -0.24% |
| 2019-11-20 | 7.62 | 8.46 | 7.59 | 8.46 | 514939手 | 41881万 | 0.77 | 10.01% |
| 2019-11-19 | 7.65 | 7.74 | 7.57 | 7.69 | 176574手 | 13490万 | -0.02 | -0.26% |
| 2019-11-18 | 7.30 | 7.86 | 7.26 | 7.71 | 240996手 | 18366万 | 0.23 | 3.08% |
| 2019-11-15 | 7.30 | 7.58 | 7.25 | 7.48 | 174386手 | 12956万 | 0.15 | 2.05% |
| 2019-11-14 | 7.31 | 7.38 | 7.20 | 7.33 | 108610手 | 7917万 | -0.06 | -0.81% |
| 2019-11-13 | 7.41 | 7.52 | 7.28 | 7.39 | 98838手 | 7306万 | 0.02 | 0.27% |
| 2019-11-12 | 7.32 | 7.47 | 7.26 | 7.37 | 103145手 | 7598万 | 0.10 | 1.38% |
| 2019-11-11 | 7.57 | 7.57 | 7.21 | 7.27 | 120942手 | 8888万 | -0.32 | -4.22% |
| 2019-11-08 | 7.68 | 7.76 | 7.58 | 7.59 | 77173手 | 5898万 | -0.08 | -1.04% |
| 2019-11-07 | 7.61 | 7.71 | 7.59 | 7.67 | 84466手 | 6472万 | 0.06 | 0.79% |
| 2019-11-06 | 7.89 | 7.89 | 7.58 | 7.61 | 147762手 | 11396万 | -0.35 | -4.40% |
| 2019-11-05 | 7.95 | 8.08 | 7.77 | 7.96 | 124128手 | 9807万 | 0.01 | 0.13% |
| 2019-11-04 | 7.99 | 8.04 | 7.94 | 7.95 | 78103手 | 6241万 | -0.08 | -1.00% |
| 2019-11-01 | 8.00 | 8.20 | 7.80 | 8.03 | 99517手 | 7939万 | 0.03 | 0.38% |
| 2019-10-31 | 8.40 | 8.42 | 7.96 | 8.00 | 162535手 | 13272万 | -0.39 | -4.65% |
| 2019-10-30 | 8.65 | 8.69 | 8.37 | 8.39 | 159961手 | 13590万 | -0.40 | -4.55% |
| 2019-10-29 | 8.55 | 8.98 | 8.46 | 8.79 | 272640手 | 23814万 | 0.25 | 2.93% |
| 2019-10-28 | 8.41 | 8.54 | 8.32 | 8.54 | 116203手 | 9848万 | 0.05 | 0.59% |
| 2019-10-25 | 8.39 | 8.59 | 8.34 | 8.49 | 109795手 | 9314万 | 0.07 | 0.83% |
| N 2019-10-24 | 8.49 | 8.54 | 8.40 | 8.42 | 77651手 | 6556万 | -0.15 | -1.75% |
| 2019-10-23 | 8.49 | 8.68 | 8.41 | 8.57 | 108476手 | 9304万 | 0.09 | 1.06% |
| 2019-10-22 | 8.43 | 8.52 | 8.40 | 8.48 | 69933手 | 5914万 | 0.03 | 0.35% |
| 2019-10-21 | 8.49 | 8.56 | 8.29 | 8.45 | 87016手 | 7320万 | -0.06 | -0.70% |
| 2019-10-18 | 8.63 | 8.67 | 8.50 | 8.51 | 89080手 | 7636万 | -0.14 | -1.62% |
| 2019-10-17 | 8.59 | 8.78 | 8.55 | 8.65 | 76627手 | 6649万 | 0.03 | 0.35% |
| 2019-10-16 | 8.74 | 8.75 | 8.60 | 8.62 | 98293手 | 8527万 | -0.13 | -1.49% |
| 2019-10-15 | 8.92 | 9.06 | 8.74 | 8.75 | 139135手 | 12321万 | -0.27 | -2.99% |
| 2019-10-14 | 8.79 | 9.14 | 8.66 | 9.02 | 216407手 | 19236万 | 0.14 | 1.58% |
| 2019-10-11 | 8.96 | 9.02 | 8.81 | 8.88 | 134083手 | 11917万 | -0.17 | -1.88% |
| 2019-10-10 | 9.03 | 9.09 | 8.95 | 9.05 | 120463手 | 10865万 | 0.00 | 0.00% |
| 2019-10-09 | 9.13 | 9.16 | 8.95 | 9.05 | 149695手 | 13570万 | -0.09 | -0.98% |
| 2019-10-08 | 8.84 | 9.18 | 8.67 | 9.14 | 220782手 | 19814万 | 0.42 | 4.82% |
| 2019-09-30 | 8.68 | 8.88 | 8.68 | 8.72 | 107015手 | 9374万 | 0.08 | 0.93% |
| 2019-09-27 | 8.56 | 8.67 | 8.52 | 8.64 | 104146手 | 8987万 | 0.09 | 1.05% |
| 2019-09-26 | 9.01 | 9.07 | 8.49 | 8.55 | 216170手 | 18816万 | -0.47 | -5.21% |
| 2019-09-25 | 9.40 | 9.41 | 9.01 | 9.02 | 213079手 | 19447万 | -0.43 | -4.55% |
| N 2019-09-24 | 9.68 | 9.69 | 9.41 | 9.45 | 226803手 | 21507万 | -0.28 | -2.88% |
| 2019-09-23 | 9.70 | 9.95 | 9.65 | 9.73 | 178652手 | 17489万 | 0.06 | 0.62% |
| 2019-09-20 | 9.65 | 9.83 | 9.62 | 9.67 | 144303手 | 14012万 | 0.02 | 0.21% |
| 2019-09-19 | 9.78 | 9.78 | 9.50 | 9.65 | 188960手 | 18159万 | -0.07 | -0.72% |
| 2019-09-18 | 9.91 | 10.00 | 9.65 | 9.72 | 226556手 | 22181万 | -0.23 | -2.31% |
| 2019-09-17 | 10.18 | 10.30 | 9.94 | 9.95 | 262924手 | 26536万 | -0.26 | -2.55% |
| 2019-09-16 | 10.04 | 10.23 | 10.04 | 10.21 | 218900手 | 22214万 | 0.00 | 0.00% |
| 2019-09-12 | 10.30 | 10.35 | 10.20 | 10.21 | 299016手 | 30589万 | -0.21 | -2.02% |
| 2019-09-11 | 10.55 | 10.75 | 10.30 | 10.42 | 506315手 | 53045万 | -0.25 | -2.34% |
| N 2019-09-10 | 10.25 | 10.98 | 10.20 | 10.67 | 810899手 | 86457万 | 0.53 | 5.23% |
| 2019-09-09 | 10.10 | 10.17 | 10.01 | 10.14 | 250403手 | 25319万 | 0.10 | 1.00% |
| 2019-09-06 | 10.31 | 10.37 | 10.02 | 10.04 | 417997手 | 42479万 | -0.36 | -3.46% |
| 2019-09-05 | 10.35 | 10.45 | 10.18 | 10.40 | 451868手 | 46689万 | 0.05 | 0.48% |
| 2019-09-04 | 10.42 | 10.56 | 10.30 | 10.35 | 332778手 | 34545万 | -0.07 | -0.67% |
| 2019-09-03 | 10.47 | 10.69 | 10.38 | 10.42 | 361642手 | 37987万 | -0.03 | -0.29% |
| 2019-09-02 | 10.35 | 10.54 | 10.25 | 10.45 | 337003手 | 35144万 | -0.11 | -1.04% |
| 2019-08-30 | 10.48 | 10.72 | 10.28 | 10.56 | 477832手 | 50164万 | 0.00 | 0.00% |
| 2019-08-29 | 10.50 | 10.78 | 10.49 | 10.56 | 360971手 | 38239万 | -0.12 | -1.12% |
| 2019-08-28 | 10.61 | 10.97 | 10.55 | 10.68 | 611436手 | 65794万 | -0.07 | -0.65% |
| 2019-08-27 | 10.33 | 10.97 | 10.23 | 10.75 | 681161手 | 72032万 | 0.15 | 1.42% |
| 2019-08-26 | 10.78 | 10.91 | 10.57 | 10.60 | 783109手 | 84111万 | 0.16 | 1.53% |
| 2019-08-23 | 10.35 | 10.68 | 10.12 | 10.44 | 603622手 | 63080万 | 0.08 | 0.77% |
| 2019-08-22 | 10.36 | 10.74 | 10.32 | 10.36 | 603415手 | 63414万 | -0.13 | -1.24% |
| 2019-08-21 | 10.70 | 10.99 | 10.30 | 10.49 | 1018593手 | 108101万 | -0.20 | -1.87% |
| 2019-08-20 | 9.73 | 10.69 | 9.61 | 10.69 | 974017手 | 99258万 | 0.97 | 9.98% |
| 2019-08-19 | 9.54 | 9.73 | 9.45 | 9.72 | 411682手 | 39426万 | -0.05 | -0.51% |
| 2019-08-16 | 9.64 | 9.89 | 9.56 | 9.77 | 501473手 | 48684万 | 0.28 | 2.95% |
| 2019-08-15 | 9.55 | 9.78 | 9.41 | 9.49 | 387907手 | 36954万 | -0.22 | -2.27% |
| 2019-08-14 | 9.78 | 9.88 | 9.60 | 9.71 | 553701手 | 53873万 | -0.44 | -4.33% |
| 2019-08-13 | 10.12 | 10.34 | 9.88 | 10.15 | 512230手 | 52020万 | 0.02 | 0.20% |
| 2019-08-12 | 10.14 | 10.48 | 9.71 | 10.13 | 548262手 | 55689万 | 0.11 | 1.10% |
| N 2019-08-09 | 9.95 | 10.43 | 9.70 | 10.02 | 549037手 | 55411万 | -0.03 | -0.30% |
| 2019-08-08 | 10.09 | 10.25 | 9.85 | 10.05 | 535879手 | 53952万 | -0.35 | -3.37% |
| 2019-08-07 | 9.55 | 10.50 | 9.55 | 10.40 | 846549手 | 85164万 | 0.59 | 6.01% |
| 2019-08-06 | 10.08 | 10.50 | 9.70 | 9.81 | 934712手 | 95130万 | -0.04 | -0.41% |
| 2019-08-05 | 9.00 | 9.98 | 8.97 | 9.85 | 804350手 | 76424万 | 0.63 | 6.83% |
| 2019-08-02 | 8.86 | 9.30 | 8.76 | 9.22 | 714460手 | 64597万 | 0.72 | 8.47% |
| 2019-08-01 | 8.62 | 8.75 | 8.48 | 8.50 | 213267手 | 18292万 | -0.27 | -3.08% |
| 2019-07-31 | 8.71 | 8.94 | 8.69 | 8.77 | 171915手 | 15143万 | -0.02 | -0.23% |
| 2019-07-30 | 8.79 | 8.86 | 8.77 | 8.79 | 149714手 | 13193万 | -0.04 | -0.45% |
| 2019-07-29 | 8.87 | 8.95 | 8.73 | 8.83 | 146540手 | 12953万 | 0.02 | 0.23% |
| 2019-07-26 | 9.03 | 9.03 | 8.80 | 8.81 | 241618手 | 21473万 | -0.30 | -3.29% |
| 2019-07-25 | 8.80 | 9.17 | 8.62 | 9.11 | 409991手 | 36646万 | 0.33 | 3.76% |
| 2019-07-24 | 8.82 | 8.88 | 8.73 | 8.78 | 208877手 | 18400万 | -0.01 | -0.11% |
| 2019-07-23 | 8.56 | 8.84 | 8.56 | 8.79 | 222592手 | 19412万 | 0.00 | 0.00% |
| 2019-07-22 | 9.64 | 9.64 | 8.79 | 8.79 | 472415手 | 42477万 | -0.98 | -10.03% |
| 2019-07-19 | 9.94 | 10.16 | 9.75 | 9.77 | 442565手 | 43997万 | -0.42 | -4.12% |
2319.12 (1.00%)
19664.10 -1.06%
