| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-10-22 | 19.00 | 19.48 | 18.20 | 18.60 | 843849手 | 159178万 | -1.95 | -9.49% |
| 2020-10-21 | 20.26 | 23.80 | 20.23 | 20.55 | 976979手 | 213503万 | 0.29 | 1.43% |
| 2020-10-20 | 19.51 | 21.40 | 19.26 | 20.26 | 679920手 | 139798万 | 0.07 | 0.35% |
| 2020-10-19 | 21.01 | 21.01 | 19.80 | 20.19 | 640879手 | 130149万 | -0.71 | -3.40% |
| 2020-10-16 | 19.45 | 20.91 | 19.14 | 20.90 | 841783手 | 168438万 | 2.10 | 11.17% |
| 2020-10-15 | 20.05 | 20.34 | 17.94 | 18.80 | 750970手 | 142984万 | -1.41 | -6.98% |
| 2020-10-14 | 20.00 | 21.94 | 19.58 | 20.21 | 970096手 | 200295万 | -0.95 | -4.49% |
| 2020-10-13 | 18.80 | 22.66 | 18.71 | 21.16 | 1222669手 | 255624万 | 1.84 | 9.52% |
| 2020-10-12 | 20.00 | 21.61 | 18.70 | 19.32 | 1278883手 | 255044万 | 0.36 | 1.90% |
| 2020-10-09 | 15.15 | 18.96 | 15.15 | 18.96 | 996195手 | 171024万 | 3.16 | 20.00% |
| 2020-09-30 | 15.50 | 16.88 | 15.15 | 15.80 | 888846手 | 141380万 | 1.08 | 7.34% |
| 2020-09-29 | 14.83 | 15.98 | 14.00 | 14.72 | 834702手 | 125884万 | -0.75 | -4.85% |
| 2020-09-28 | 13.81 | 15.50 | 12.95 | 15.47 | 828257手 | 115780万 | 0.60 | 4.04% |
| 2020-09-25 | 14.67 | 16.49 | 14.44 | 14.87 | 1035484手 | 157923万 | 1.02 | 7.37% |
| 2020-09-24 | 17.00 | 17.44 | 13.81 | 13.85 | 958273手 | 145892万 | -1.82 | -11.62% |
| 2020-09-23 | 14.38 | 15.67 | 13.77 | 15.67 | 829627手 | 123790万 | 2.61 | 19.98% |
| 2020-09-22 | 11.77 | 13.06 | 11.61 | 13.06 | 326836手 | 41603万 | 2.18 | 20.04% |
| 2020-09-21 | 11.15 | 11.49 | 10.88 | 10.88 | 224265手 | 25046万 | -0.36 | -3.20% |
| 2020-09-18 | 10.52 | 11.76 | 10.41 | 11.24 | 324769手 | 36127万 | 0.59 | 5.54% |
| 2020-09-17 | 11.14 | 11.15 | 10.65 | 10.65 | 224006手 | 24343万 | -0.28 | -2.56% |
| 2020-09-16 | 11.45 | 11.71 | 10.90 | 10.93 | 325337手 | 36376万 | -0.75 | -6.42% |
| 2020-09-15 | 9.82 | 11.80 | 9.73 | 11.68 | 421222手 | 45694万 | 1.74 | 17.50% |
| 2020-09-14 | 10.21 | 10.27 | 9.65 | 9.94 | 199472手 | 19955万 | 0.06 | 0.61% |
| 2020-09-11 | 9.41 | 9.94 | 9.30 | 9.88 | 169949手 | 16482万 | 0.11 | 1.13% |
| 2020-09-10 | 10.60 | 10.97 | 9.50 | 9.77 | 315463手 | 31930万 | -1.08 | -9.95% |
| 2020-09-09 | 11.28 | 11.68 | 10.50 | 10.85 | 449405手 | 49616万 | -1.04 | -8.75% |
| 2020-09-08 | 12.54 | 13.27 | 11.80 | 11.89 | 541399手 | 67877万 | -0.60 | -4.80% |
| 2020-09-07 | 11.24 | 12.49 | 11.24 | 12.49 | 535485手 | 64470万 | 1.03 | 8.99% |
| 2020-09-04 | 11.00 | 12.54 | 10.80 | 11.46 | 536110手 | 62182万 | -0.15 | -1.29% |
| 2020-09-03 | 10.20 | 11.90 | 10.10 | 11.61 | 566707手 | 63901万 | 1.27 | 12.28% |
| 2020-09-02 | 9.80 | 10.67 | 9.61 | 10.34 | 328448手 | 33165万 | 0.60 | 6.16% |
| 2020-09-01 | 9.78 | 9.89 | 9.49 | 9.74 | 162549手 | 15725万 | -0.11 | -1.12% |
| 2020-08-31 | 9.71 | 10.15 | 9.61 | 9.85 | 199234手 | 19763万 | 0.05 | 0.51% |
| 2020-08-28 | 10.08 | 10.30 | 9.01 | 9.80 | 369541手 | 35746万 | -0.65 | -6.22% |
| N 2020-08-27 | 10.63 | 10.98 | 10.17 | 10.45 | 299691手 | 31373万 | -0.53 | -4.83% |
| 2020-08-26 | 10.18 | 11.44 | 9.91 | 10.98 | 481646手 | 51879万 | 0.61 | 5.88% |
| 2020-08-25 | 10.28 | 10.84 | 9.96 | 10.37 | 295111手 | 30582万 | 0.12 | 1.17% |
| 2020-08-24 | 10.28 | 10.41 | 9.74 | 10.25 | 195119手 | 19775万 | 0.09 | 0.89% |
| 2020-08-21 | 10.54 | 10.67 | 10.09 | 10.16 | 211771手 | 21807万 | -0.31 | -2.96% |
| 2020-08-20 | 10.00 | 10.88 | 9.90 | 10.47 | 263567手 | 27624万 | 0.05 | 0.48% |
| 2020-08-19 | 11.21 | 11.64 | 10.38 | 10.42 | 376173手 | 40936万 | -0.91 | -8.03% |
| 2020-08-18 | 11.24 | 11.60 | 11.10 | 11.33 | 327327手 | 37065万 | 0.11 | 0.98% |
| 2020-08-17 | 10.90 | 11.65 | 10.52 | 11.22 | 391449手 | 43522万 | 0.48 | 4.47% |
| 2020-08-14 | 11.23 | 11.50 | 10.74 | 10.74 | 398554手 | 43379万 | -1.19 | -9.97% |
| N 2020-08-13 | 12.41 | 12.70 | 11.93 | 11.93 | 618131手 | 74623万 | -1.32 | -9.96% |
| 2020-08-12 | 13.65 | 14.25 | 12.60 | 13.25 | 818086手 | 110351万 | -0.10 | -0.75% |
| 2020-08-11 | 11.80 | 13.35 | 11.80 | 13.35 | 773817手 | 101184万 | 1.21 | 9.97% |
| 2020-08-10 | 12.82 | 13.76 | 12.14 | 12.14 | 631270手 | 81468万 | -1.35 | -10.01% |
| 2020-08-07 | 13.00 | 14.97 | 12.73 | 13.49 | 755261手 | 103563万 | -0.41 | -2.95% |
| 2020-08-06 | 13.31 | 14.50 | 11.98 | 13.90 | 972838手 | 124733万 | 0.59 | 4.43% |
| N 2020-08-05 | 11.30 | 13.31 | 11.20 | 13.31 | 923425手 | 114525万 | 1.21 | 10.00% |
| N 2020-08-04 | 12.10 | 12.10 | 12.10 | 12.10 | 141064手 | 17068万 | 1.10 | 10.00% |
| N 2020-08-03 | 11.00 | 11.00 | 11.00 | 11.00 | 16960手 | 1865万 | 1.00 | 10.00% |
| N 2020-07-31 | 9.99 | 10.00 | 9.68 | 10.00 | 344438手 | 34203万 | 0.91 | 10.01% |
| 2020-07-30 | 9.09 | 9.09 | 9.08 | 9.09 | 150937手 | 13720万 | 0.83 | 10.05% |
| 2020-07-29 | 7.28 | 8.26 | 7.28 | 8.26 | 183072手 | 14545万 | 0.75 | 9.99% |
| 2020-07-28 | 7.92 | 8.20 | 7.32 | 7.51 | 307361手 | 23764万 | -0.33 | -4.21% |
| N 2020-07-27 | 8.11 | 8.11 | 7.37 | 7.84 | 355087手 | 27502万 | -0.22 | -2.73% |
| N 2020-07-24 | 8.06 | 8.06 | 8.06 | 8.06 | 128260手 | 10337万 | 0.73 | 9.96% |
| 2020-07-23 | 6.88 | 7.43 | 6.87 | 7.33 | 213978手 | 15360万 | 0.36 | 5.17% |
| 2020-07-22 | 6.94 | 7.18 | 6.78 | 6.97 | 148112手 | 10373万 | 0.07 | 1.01% |
| 2020-07-21 | 6.65 | 7.08 | 6.57 | 6.90 | 174887手 | 12028万 | 0.35 | 5.34% |
| 2020-07-20 | 6.47 | 6.55 | 6.33 | 6.55 | 102243手 | 6589万 | 0.15 | 2.34% |
| 2020-07-17 | 6.37 | 6.53 | 6.30 | 6.40 | 110583手 | 7085万 | 0.03 | 0.47% |
| 2020-07-16 | 7.04 | 7.05 | 6.30 | 6.37 | 184324手 | 12316万 | -0.60 | -8.61% |
| 2020-07-15 | 7.18 | 7.24 | 6.83 | 6.97 | 215524手 | 15209万 | -0.19 | -2.65% |
| 2020-07-14 | 7.47 | 7.67 | 7.02 | 7.16 | 291714手 | 21344万 | -0.38 | -5.04% |
| 2020-07-13 | 7.63 | 7.79 | 7.21 | 7.54 | 411121手 | 30724万 | 0.17 | 2.31% |
| 2020-07-10 | 6.67 | 7.37 | 6.61 | 7.37 | 366090手 | 25913万 | 0.67 | 10.00% |
| 2020-07-09 | 6.57 | 6.87 | 6.49 | 6.70 | 227937手 | 15222万 | 0.13 | 1.98% |
| 2020-07-08 | 6.44 | 6.63 | 6.32 | 6.57 | 245334手 | 15799万 | 0.08 | 1.23% |
| 2020-07-07 | 6.29 | 6.59 | 6.20 | 6.49 | 261036手 | 16796万 | 0.23 | 3.67% |
| 2020-07-06 | 6.15 | 6.31 | 6.03 | 6.26 | 234740手 | 14548万 | 0.11 | 1.79% |
| 2020-07-03 | 6.28 | 6.33 | 6.12 | 6.15 | 165531手 | 10247万 | -0.12 | -1.91% |
| 2020-07-02 | 6.31 | 6.38 | 6.17 | 6.27 | 190008手 | 11865万 | -0.13 | -2.03% |
| 2020-07-01 | 6.30 | 6.64 | 6.24 | 6.40 | 287517手 | 18625万 | 0.09 | 1.43% |
| 2020-06-30 | 6.28 | 6.38 | 6.05 | 6.31 | 256088手 | 16058万 | -0.05 | -0.79% |
| 2020-06-29 | 6.05 | 6.59 | 5.89 | 6.36 | 391612手 | 24405万 | 0.16 | 2.58% |
| 2020-06-24 | 5.88 | 6.28 | 5.75 | 6.20 | 287066手 | 17320万 | 0.36 | 6.16% |
| 2020-06-23 | 6.01 | 6.04 | 5.79 | 5.84 | 193348手 | 11351万 | -0.25 | -4.11% |
| 2020-06-22 | 5.85 | 6.14 | 5.70 | 6.09 | 286587手 | 16929万 | 0.10 | 1.67% |
| 2020-06-19 | 6.02 | 6.29 | 5.99 | 5.99 | 415452手 | 25335万 | -0.66 | -9.93% |
| 2020-06-18 | 6.36 | 6.77 | 6.07 | 6.65 | 537817手 | 34684万 | 0.35 | 5.56% |
| 2020-06-17 | 6.66 | 7.14 | 6.21 | 6.30 | 716788手 | 48193万 | -0.20 | -3.08% |
| 2020-06-16 | 6.07 | 6.50 | 5.92 | 6.50 | 608651手 | 38389万 | 0.59 | 9.98% |
| 2020-06-15 | 5.89 | 5.91 | 5.89 | 5.91 | 182058手 | 10755万 | 0.54 | 10.06% |
| 2020-06-12 | 5.15 | 5.40 | 5.08 | 5.37 | 105360手 | 5598万 | 0.12 | 2.29% |
| N 2020-06-11 | 5.30 | 5.42 | 5.24 | 5.25 | 83064手 | 4417万 | -0.08 | -1.50% |
| 2020-06-10 | 5.22 | 5.49 | 5.17 | 5.33 | 111315手 | 5962万 | 0.10 | 1.91% |
| 2020-06-09 | 5.24 | 5.32 | 5.20 | 5.23 | 77077手 | 4042万 | -0.11 | -2.06% |
| 2020-06-08 | 5.13 | 5.48 | 5.07 | 5.34 | 144383手 | 7607万 | 0.21 | 4.09% |
| 2020-06-05 | 5.14 | 5.15 | 5.05 | 5.13 | 55335手 | 2828万 | 0.03 | 0.59% |
| 2020-06-04 | 5.15 | 5.15 | 5.05 | 5.10 | 45377手 | 2309万 | -0.02 | -0.39% |
| 2020-06-03 | 5.08 | 5.17 | 5.06 | 5.12 | 75666手 | 3880万 | 0.06 | 1.19% |
| 2020-06-02 | 5.14 | 5.18 | 5.04 | 5.06 | 70626手 | 3589万 | -0.07 | -1.36% |
| 2020-06-01 | 5.00 | 5.13 | 4.99 | 5.13 | 90356手 | 4581万 | 0.15 | 3.01% |
| 2020-05-29 | 4.84 | 5.02 | 4.76 | 4.98 | 66293手 | 3279万 | 0.12 | 2.47% |
| 2020-05-28 | 4.83 | 4.89 | 4.78 | 4.86 | 53209手 | 2567万 | 0.00 | 0.00% |
| 2020-05-27 | 5.00 | 5.10 | 4.82 | 4.86 | 82225手 | 4068万 | -0.17 | -3.38% |
| 2020-05-26 | 4.94 | 5.06 | 4.87 | 5.03 | 84634手 | 4226万 | 0.13 | 2.65% |
| 2020-05-25 | 4.78 | 4.93 | 4.76 | 4.90 | 56111手 | 2740万 | 0.14 | 2.94% |
| 2020-05-22 | 4.84 | 4.86 | 4.70 | 4.76 | 55041手 | 2630万 | -0.06 | -1.25% |
| 2020-05-21 | 4.88 | 4.95 | 4.77 | 4.82 | 66517手 | 3233万 | -0.10 | -2.03% |
| 2020-05-20 | 5.05 | 5.07 | 4.87 | 4.92 | 79698手 | 3948万 | -0.12 | -2.38% |
| 2020-05-19 | 5.04 | 5.08 | 4.95 | 5.04 | 81979手 | 4109万 | 0.10 | 2.02% |
| N 2020-05-18 | 5.02 | 5.10 | 4.94 | 4.94 | 106628手 | 5328万 | -0.13 | -2.56% |
| 2020-05-15 | 5.09 | 5.17 | 5.05 | 5.07 | 79983手 | 4086万 | 0.00 | 0.00% |
| 2020-05-14 | 5.22 | 5.23 | 5.06 | 5.07 | 119030手 | 6101万 | -0.18 | -3.43% |
| 2020-05-13 | 5.25 | 5.30 | 5.16 | 5.25 | 120000手 | 6277万 | -0.12 | -2.23% |
| 2020-05-12 | 5.09 | 5.40 | 5.06 | 5.37 | 207501手 | 11002万 | 0.22 | 4.27% |
| 2020-05-11 | 5.27 | 5.27 | 5.04 | 5.15 | 159138手 | 8157万 | -0.15 | -2.83% |
| 2020-05-08 | 5.34 | 5.40 | 5.28 | 5.30 | 133020手 | 7078万 | -0.05 | -0.94% |
| 2020-05-07 | 5.20 | 5.35 | 5.14 | 5.35 | 157141手 | 8218万 | 0.15 | 2.88% |
| 2020-05-06 | 5.12 | 5.27 | 5.10 | 5.20 | 116828手 | 6061万 | 0.01 | 0.19% |
| 2020-04-30 | 5.22 | 5.29 | 5.11 | 5.19 | 151290手 | 7818万 | -0.02 | -0.38% |
| 2020-04-29 | 5.15 | 5.38 | 5.08 | 5.21 | 172985手 | 9044万 | 0.03 | 0.58% |
| 2020-04-28 | 5.51 | 5.51 | 5.07 | 5.18 | 248349手 | 13053万 | -0.40 | -7.17% |
| 2020-04-27 | 5.74 | 5.80 | 5.43 | 5.58 | 270237手 | 15193万 | -0.33 | -5.58% |
| 2020-04-24 | 5.90 | 6.27 | 5.83 | 5.91 | 466286手 | 27868万 | -0.57 | -8.80% |
| 2020-04-23 | 6.55 | 6.93 | 6.45 | 6.48 | 714826手 | 47653万 | 0.10 | 1.57% |
2319.12 (1.00%)
19664.10 -1.06%
