| 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 | 11.20 | 11.28 | 10.97 | 10.97 | 53443手 | 5923万 | -0.17 | -1.53% |
| 2020-01-16 | 11.75 | 11.75 | 11.07 | 11.14 | 97129手 | 10997万 | -0.63 | -5.35% |
| 2020-01-15 | 11.64 | 11.98 | 11.47 | 11.77 | 109595手 | 12826万 | 0.07 | 0.60% |
| 2020-01-14 | 11.11 | 12.10 | 11.07 | 11.70 | 146641手 | 16988万 | 0.65 | 5.88% |
| 2020-01-13 | 11.17 | 11.19 | 10.91 | 11.05 | 53747手 | 5914万 | -0.09 | -0.81% |
| 2020-01-10 | 10.86 | 11.14 | 10.72 | 11.14 | 71965手 | 7929万 | 0.33 | 3.05% |
| 2020-01-09 | 10.72 | 10.89 | 10.70 | 10.81 | 39352手 | 4240万 | 0.13 | 1.22% |
| 2020-01-08 | 10.91 | 10.96 | 10.68 | 10.68 | 51156手 | 5511万 | -0.37 | -3.35% |
| 2020-01-07 | 11.07 | 11.08 | 10.90 | 11.05 | 50365手 | 5540万 | -0.03 | -0.27% |
| 2020-01-06 | 11.07 | 11.14 | 10.89 | 11.08 | 73770手 | 8108万 | -0.09 | -0.81% |
| 2020-01-03 | 10.54 | 11.18 | 10.50 | 11.17 | 87474手 | 9469万 | 0.37 | 3.43% |
| N 2020-01-02 | 10.70 | 10.88 | 10.65 | 10.80 | 53311手 | 5757万 | 0.08 | 0.75% |
| 2019-12-31 | 10.78 | 10.95 | 10.64 | 10.72 | 34585手 | 3735万 | 0.01 | 0.09% |
| 2019-12-30 | 10.48 | 10.84 | 10.43 | 10.71 | 39693手 | 4222万 | 0.13 | 1.23% |
| 2019-12-27 | 10.92 | 10.99 | 10.50 | 10.58 | 45345手 | 4870万 | -0.32 | -2.94% |
| 2019-12-26 | 10.67 | 10.96 | 10.54 | 10.90 | 53083手 | 5737万 | 0.20 | 1.87% |
| 2019-12-25 | 10.70 | 10.79 | 10.60 | 10.70 | 41928手 | 4477万 | -0.18 | -1.65% |
| 2019-12-24 | 10.65 | 10.89 | 10.60 | 10.88 | 41786手 | 4504万 | 0.11 | 1.02% |
| 2019-12-23 | 10.55 | 11.06 | 10.50 | 10.77 | 64067手 | 6930万 | 0.17 | 1.60% |
| 2019-12-20 | 10.76 | 11.08 | 10.52 | 10.60 | 75567手 | 8145万 | -0.16 | -1.49% |
| 2019-12-19 | 11.00 | 11.78 | 10.75 | 10.76 | 165978手 | 18609万 | -0.08 | -0.74% |
| 2019-12-18 | 10.20 | 10.84 | 10.19 | 10.84 | 85272手 | 9137万 | 0.99 | 10.05% |
| 2019-12-17 | 9.74 | 9.91 | 9.74 | 9.85 | 27491手 | 2707万 | 0.14 | 1.44% |
| 2019-12-16 | 9.60 | 9.73 | 9.50 | 9.71 | 22427手 | 2162万 | 0.21 | 2.21% |
| 2019-12-13 | 9.41 | 9.58 | 9.39 | 9.50 | 23305手 | 2209万 | 0.09 | 0.96% |
| 2019-12-12 | 9.41 | 9.50 | 9.39 | 9.41 | 19776手 | 1865万 | -0.10 | -1.05% |
| 2019-12-11 | 9.93 | 9.93 | 9.20 | 9.51 | 41280手 | 3931万 | -0.41 | -4.13% |
| 2019-12-10 | 10.00 | 10.02 | 9.89 | 9.92 | 17098手 | 1696万 | -0.07 | -0.70% |
| 2019-12-09 | 9.93 | 10.07 | 9.93 | 9.99 | 14481手 | 1449万 | -0.02 | -0.20% |
| 2019-12-06 | 9.88 | 10.03 | 9.80 | 10.01 | 16784手 | 1664万 | 0.13 | 1.32% |
| 2019-12-05 | 9.78 | 9.90 | 9.78 | 9.88 | 12826手 | 1264万 | 0.08 | 0.82% |
| 2019-12-04 | 9.78 | 9.92 | 9.72 | 9.80 | 12832手 | 1259万 | 0.02 | 0.20% |
| 2019-12-03 | 9.76 | 9.80 | 9.58 | 9.78 | 15243手 | 1476万 | 0.07 | 0.72% |
| 2019-12-02 | 9.60 | 9.77 | 9.56 | 9.71 | 12581手 | 1220万 | 0.06 | 0.62% |
| 2019-11-29 | 9.80 | 9.83 | 9.59 | 9.65 | 22567手 | 2180万 | -0.12 | -1.23% |
| 2019-11-28 | 10.00 | 10.16 | 9.68 | 9.77 | 35013手 | 3457万 | -0.34 | -3.36% |
| 2019-11-27 | 10.16 | 10.25 | 10.10 | 10.11 | 13903手 | 1413万 | -0.05 | -0.49% |
| 2019-11-26 | 10.22 | 10.34 | 10.13 | 10.16 | 18847手 | 1925万 | -0.04 | -0.39% |
| 2019-11-25 | 10.06 | 10.22 | 10.00 | 10.20 | 20870手 | 2112万 | 0.11 | 1.09% |
| 2019-11-22 | 10.32 | 10.44 | 10.05 | 10.09 | 26396手 | 2701万 | -0.09 | -0.88% |
| 2019-11-21 | 10.15 | 10.27 | 10.11 | 10.18 | 20143手 | 2054万 | -0.04 | -0.39% |
| 2019-11-20 | 10.45 | 10.51 | 10.15 | 10.22 | 37977手 | 3919万 | -0.28 | -2.67% |
| 2019-11-19 | 10.41 | 10.52 | 10.33 | 10.50 | 40536手 | 4231万 | 0.05 | 0.48% |
| 2019-11-18 | 10.42 | 10.53 | 10.33 | 10.45 | 26526手 | 2767万 | -0.01 | -0.10% |
| 2019-11-15 | 10.76 | 10.90 | 10.45 | 10.46 | 34456手 | 3671万 | -0.36 | -3.33% |
| 2019-11-14 | 10.83 | 10.93 | 10.70 | 10.82 | 28343手 | 3064万 | -0.05 | -0.46% |
| N 2019-11-13 | 11.06 | 11.09 | 10.72 | 10.87 | 37072手 | 4046万 | -0.13 | -1.18% |
| 2019-11-12 | 10.89 | 11.08 | 10.77 | 11.00 | 35155手 | 3841万 | 0.11 | 1.01% |
| 2019-11-11 | 11.25 | 11.25 | 10.84 | 10.89 | 47989手 | 5283万 | -0.41 | -3.63% |
| N 2019-11-08 | 11.40 | 11.65 | 11.18 | 11.30 | 85652手 | 9757万 | 0.12 | 1.07% |
| 2019-11-07 | 11.05 | 11.50 | 11.05 | 11.18 | 60821手 | 6832万 | 0.14 | 1.27% |
| 2019-11-06 | 11.25 | 11.25 | 10.96 | 11.04 | 45524手 | 5048万 | -0.12 | -1.07% |
| 2019-11-05 | 11.06 | 11.31 | 11.03 | 11.16 | 75410手 | 8441万 | -0.02 | -0.18% |
| 2019-11-04 | 10.45 | 11.40 | 10.45 | 11.18 | 110892手 | 12329万 | 0.72 | 6.88% |
| 2019-11-01 | 10.70 | 10.80 | 10.31 | 10.46 | 54215手 | 5678万 | -0.32 | -2.97% |
| 2019-10-31 | 10.72 | 10.95 | 10.66 | 10.78 | 34013手 | 3670万 | -0.02 | -0.18% |
| 2019-10-30 | 11.10 | 11.26 | 10.72 | 10.80 | 42515手 | 4640万 | -0.18 | -1.64% |
| 2019-10-29 | 11.03 | 11.10 | 10.88 | 10.98 | 33498手 | 3680万 | -0.15 | -1.35% |
| 2019-10-28 | 10.65 | 11.18 | 10.60 | 11.13 | 68109手 | 7483万 | 0.35 | 3.25% |
| 2019-10-25 | 10.88 | 10.95 | 10.50 | 10.78 | 55621手 | 5941万 | -0.13 | -1.19% |
| 2019-10-24 | 10.99 | 11.09 | 10.77 | 10.91 | 66071手 | 7209万 | -0.19 | -1.71% |
| 2019-10-23 | 10.54 | 11.27 | 10.54 | 11.10 | 116431手 | 12825万 | 0.52 | 4.92% |
| 2019-10-22 | 10.44 | 10.63 | 10.40 | 10.58 | 28558手 | 3008万 | 0.13 | 1.24% |
| 2019-10-21 | 10.87 | 10.88 | 10.34 | 10.45 | 57367手 | 6043万 | -0.39 | -3.60% |
| 2019-10-18 | 10.68 | 11.31 | 10.63 | 10.84 | 82300手 | 9021万 | 0.22 | 2.07% |
| 2019-10-17 | 10.67 | 10.74 | 10.60 | 10.62 | 22460手 | 2395万 | 0.01 | 0.09% |
| 2019-10-16 | 10.62 | 10.83 | 10.51 | 10.61 | 24805手 | 2640万 | 0.02 | 0.19% |
| 2019-10-15 | 10.25 | 10.71 | 10.25 | 10.59 | 37264手 | 3937万 | -0.01 | -0.09% |
| 2019-10-14 | 10.52 | 10.63 | 10.49 | 10.60 | 27953手 | 2956万 | 0.17 | 1.63% |
| 2019-10-11 | 10.90 | 10.90 | 10.42 | 10.43 | 43719手 | 4613万 | -0.23 | -2.16% |
| 2019-10-10 | 10.38 | 10.68 | 10.32 | 10.66 | 47904手 | 5049万 | 0.43 | 4.20% |
| 2019-10-09 | 10.19 | 10.25 | 10.07 | 10.23 | 17166手 | 1747万 | -0.01 | -0.10% |
| 2019-10-08 | 10.01 | 10.24 | 10.01 | 10.24 | 26062手 | 2647万 | 0.23 | 2.30% |
| N 2019-09-30 | 9.86 | 10.15 | 9.84 | 10.01 | 22981手 | 2308万 | 0.15 | 1.52% |
| N 2019-09-27 | 9.75 | 9.90 | 9.75 | 9.86 | 16597手 | 1634万 | 0.05 | 0.51% |
| 2019-09-26 | 10.06 | 10.08 | 9.73 | 9.81 | 26284手 | 2593万 | -0.23 | -2.29% |
| 2019-09-25 | 10.11 | 10.22 | 9.95 | 10.04 | 23004手 | 2313万 | -0.11 | -1.08% |
| N 2019-09-24 | 10.29 | 10.36 | 10.09 | 10.15 | 36189手 | 3702万 | -0.04 | -0.39% |
| 2019-09-23 | 10.43 | 10.44 | 10.07 | 10.19 | 24554手 | 2500万 | -0.25 | -2.40% |
| 2019-09-20 | 10.48 | 10.52 | 10.33 | 10.44 | 18780手 | 1955万 | 0.00 | 0.00% |
| 2019-09-19 | 10.38 | 10.46 | 10.23 | 10.44 | 18553手 | 1920万 | 0.08 | 0.77% |
| 2019-09-18 | 10.47 | 10.47 | 10.33 | 10.36 | 18023手 | 1873万 | -0.06 | -0.58% |
| 2019-09-17 | 10.78 | 10.78 | 10.32 | 10.42 | 39153手 | 4104万 | -0.31 | -2.89% |
| 2019-09-16 | 10.75 | 10.86 | 10.68 | 10.73 | 33579手 | 3624万 | 0.02 | 0.19% |
| 2019-09-12 | 10.73 | 10.75 | 10.63 | 10.71 | 21475手 | 2296万 | 0.08 | 0.75% |
| 2019-09-11 | 10.79 | 10.84 | 10.61 | 10.63 | 26413手 | 2821万 | -0.15 | -1.39% |
| 2019-09-10 | 10.80 | 10.85 | 10.71 | 10.78 | 29532手 | 3178万 | 0.01 | 0.09% |
| 2019-09-09 | 10.75 | 10.80 | 10.64 | 10.77 | 35512手 | 3806万 | 0.08 | 0.75% |
| 2019-09-06 | 10.63 | 10.75 | 10.54 | 10.69 | 35248手 | 3745万 | 0.12 | 1.14% |
| 2019-09-05 | 10.64 | 10.80 | 10.55 | 10.57 | 48761手 | 5193万 | -0.04 | -0.38% |
| 2019-09-04 | 10.40 | 10.61 | 10.35 | 10.61 | 31156手 | 3265万 | 0.15 | 1.43% |
| 2019-09-03 | 10.55 | 10.55 | 10.34 | 10.46 | 31155手 | 3248万 | -0.04 | -0.38% |
| 2019-09-02 | 10.27 | 10.53 | 10.24 | 10.50 | 33491手 | 3497万 | 0.30 | 2.94% |
| 2019-08-30 | 10.41 | 10.54 | 10.07 | 10.20 | 36575手 | 3779万 | -0.15 | -1.45% |
| 2019-08-29 | 10.44 | 10.55 | 10.34 | 10.35 | 29257手 | 3051万 | -0.01 | -0.10% |
| 2019-08-28 | 10.31 | 10.54 | 10.22 | 10.36 | 31797手 | 3301万 | 0.07 | 0.68% |
| 2019-08-27 | 10.10 | 10.31 | 10.03 | 10.29 | 27298手 | 2789万 | 0.24 | 2.39% |
| 2019-08-26 | 9.99 | 10.10 | 9.94 | 10.05 | 31300手 | 3136万 | -0.26 | -2.52% |
| 2019-08-23 | 10.11 | 10.35 | 10.02 | 10.31 | 47903手 | 4890万 | 0.28 | 2.79% |
| 2019-08-22 | 10.03 | 10.13 | 9.96 | 10.03 | 16678手 | 1669万 | 0.05 | 0.50% |
| 2019-08-21 | 10.00 | 10.13 | 9.92 | 9.98 | 20594手 | 2065万 | -0.01 | -0.10% |
| 2019-08-20 | 10.09 | 10.17 | 9.91 | 9.99 | 24082手 | 2414万 | -0.01 | -0.10% |
| 2019-08-19 | 9.79 | 10.00 | 9.70 | 10.00 | 27555手 | 2725万 | 0.31 | 3.20% |
| 2019-08-16 | 9.76 | 9.80 | 9.66 | 9.69 | 12876手 | 1253万 | -0.06 | -0.61% |
| 2019-08-15 | 9.55 | 9.76 | 9.42 | 9.75 | 16328手 | 1564万 | 0.05 | 0.52% |
| 2019-08-14 | 9.90 | 9.93 | 9.70 | 9.70 | 17483手 | 1713万 | -0.08 | -0.82% |
| 2019-08-13 | 9.68 | 9.85 | 9.67 | 9.78 | 14309手 | 1398万 | 0.01 | 0.10% |
| 2019-08-12 | 9.51 | 9.78 | 9.43 | 9.77 | 21194手 | 2045万 | 0.22 | 2.30% |
| 2019-08-09 | 9.75 | 9.83 | 9.49 | 9.55 | 18833手 | 1820万 | -0.07 | -0.73% |
| 2019-08-08 | 9.70 | 9.75 | 9.56 | 9.62 | 11799手 | 1141万 | 0.01 | 0.10% |
| 2019-08-07 | 9.71 | 9.83 | 9.61 | 9.61 | 17677手 | 1715万 | -0.10 | -1.03% |
| 2019-08-06 | 9.96 | 10.16 | 9.53 | 9.71 | 35356手 | 3452万 | -0.51 | -4.99% |
| 2019-08-05 | 10.36 | 10.50 | 10.17 | 10.22 | 26339手 | 2728万 | -0.17 | -1.64% |
| 2019-08-02 | 10.05 | 10.39 | 10.03 | 10.39 | 25159手 | 2553万 | 0.01 | 0.10% |
| 2019-08-01 | 10.16 | 10.47 | 10.02 | 10.38 | 26113手 | 2694万 | 0.21 | 2.06% |
| 2019-07-31 | 10.36 | 10.40 | 10.15 | 10.17 | 25645手 | 2623万 | -0.24 | -2.31% |
| 2019-07-30 | 10.40 | 10.52 | 10.37 | 10.41 | 18900手 | 1975万 | -0.01 | -0.10% |
| 2019-07-29 | 10.43 | 10.60 | 10.38 | 10.42 | 13823手 | 1447万 | -0.01 | -0.10% |
| 2019-07-26 | 10.40 | 10.49 | 10.28 | 10.43 | 13337手 | 1387万 | 0.03 | 0.29% |
| 2019-07-25 | 10.32 | 10.55 | 10.32 | 10.40 | 19721手 | 2059万 | 0.02 | 0.19% |
| 2019-07-24 | 10.38 | 10.50 | 10.34 | 10.38 | 24645手 | 2568万 | -0.01 | -0.10% |
| 2019-07-23 | 10.14 | 10.39 | 10.08 | 10.39 | 20412手 | 2089万 | 0.27 | 2.67% |
| 2019-07-22 | 10.34 | 10.40 | 10.00 | 10.12 | 27359手 | 2758万 | -0.24 | -2.32% |
| 2019-07-19 | 10.26 | 10.50 | 10.25 | 10.36 | 24228手 | 2509万 | 0.14 | 1.37% |
| 2019-07-18 | 10.60 | 10.65 | 10.22 | 10.22 | 34019手 | 3520万 | -0.38 | -3.58% |
2319.12 (1.00%)
19664.10 -1.06%
