| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-04-03 | 8.34 | 8.73 | 7.96 | 8.35 | 596378手 | 50079万 | -0.16 | -1.88% |
| 2020-03-31 | 13.00 | 14.16 | 8.43 | 8.51 | 4585625手 | 542746万 | -5.12 | -37.56% |
| 2020-02-28 | 21.10 | 30.65 | 13.63 | 13.63 | 4696266手 | 927906万 | -8.29 | -37.82% |
| 2020-01-23 | 21.25 | 23.70 | 20.18 | 21.92 | 631576手 | 139200万 | 0.62 | 2.91% |
| 2019-12-31 | 20.45 | 22.92 | 20.18 | 21.30 | 755437手 | 160777万 | 0.90 | 4.41% |
| 2019-11-29 | 19.89 | 22.70 | 19.60 | 20.40 | 852407手 | 179526万 | 0.48 | 2.41% |
| 2019-10-31 | 19.12 | 20.29 | 17.49 | 19.92 | 714148手 | 136585万 | 0.76 | 3.97% |
| 2019-09-30 | 15.76 | 19.20 | 15.53 | 19.16 | 726838手 | 123619万 | 3.36 | 21.27% |
| 2019-08-30 | 12.29 | 16.15 | 12.10 | 15.80 | 956983手 | 134332万 | 3.50 | 28.45% |
| 2019-07-31 | 15.10 | 15.50 | 11.05 | 12.30 | 2598085手 | 333290万 | -2.63 | -17.62% |
| 2019-06-28 | 16.12 | 16.16 | 14.50 | 14.93 | 449929手 | 68708万 | -1.20 | -7.44% |
| 2019-05-31 | 17.15 | 17.30 | 15.85 | 16.13 | 550932手 | 90285万 | -1.04 | -6.06% |
| 2019-04-30 | 19.28 | 19.47 | 16.92 | 17.17 | 749220手 | 136476万 | -2.10 | -10.90% |
| 2019-03-29 | 17.63 | 19.48 | 17.42 | 19.27 | 709421手 | 130868万 | 1.65 | 9.36% |
| 2019-02-28 | 16.54 | 18.41 | 16.49 | 17.62 | 246810手 | 42840万 | 0.98 | 5.89% |
| 2019-01-31 | 17.70 | 17.70 | 16.11 | 16.64 | 498900手 | 83892万 | -1.36 | -7.56% |
| 2018-12-28 | 17.28 | 18.05 | 16.50 | 18.00 | 388844手 | 66954万 | 0.72 | 4.17% |
| 2018-11-30 | 15.70 | 19.99 | 15.70 | 17.28 | 379470手 | 68619万 | 1.63 | 10.41% |
| 2018-10-31 | 19.35 | 19.40 | 12.80 | 15.65 | 535588手 | 86101万 | -4.04 | -20.52% |
| 2018-09-28 | 17.98 | 19.69 | 17.80 | 19.69 | 308984手 | 57998万 | 1.74 | 9.69% |
| 2018-08-31 | 18.45 | 18.67 | 17.60 | 17.95 | 160627手 | 29186万 | -0.49 | -2.66% |
| 2018-07-31 | 19.67 | 19.67 | 18.40 | 18.44 | 102146手 | 19452万 | -1.53 | -7.66% |
| 2018-06-29 | 19.48 | 20.50 | 18.20 | 19.97 | 164984手 | 31250万 | 0.65 | 3.36% |
| 2018-05-31 | 20.95 | 21.70 | 18.85 | 19.32 | 204840手 | 41838万 | -1.64 | -7.82% |
| 2018-04-27 | 20.55 | 21.45 | 19.67 | 20.96 | 127058手 | 26209万 | 0.25 | 1.21% |
| 2018-03-30 | 19.18 | 21.77 | 19.04 | 20.71 | 245735手 | 49888万 | 1.57 | 8.20% |
| 2018-02-28 | 18.93 | 19.56 | 17.80 | 19.14 | 152095手 | 28779万 | 0.07 | 0.37% |
| 2018-01-31 | 20.27 | 20.27 | 17.71 | 19.07 | 179591手 | 34050万 | -1.20 | -5.92% |
| 2017-12-29 | 18.10 | 20.38 | 17.51 | 20.27 | 189543手 | 36546万 | 2.18 | 12.05% |
| 2017-11-30 | 19.53 | 20.10 | 17.84 | 18.09 | 221212手 | 42354万 | -1.54 | -7.84% |
| 2017-10-31 | 20.30 | 20.47 | 17.55 | 19.63 | 369711手 | 70391万 | -0.39 | -1.95% |
| 2017-09-29 | 16.23 | 20.45 | 16.05 | 20.02 | 493220手 | 89915万 | 3.91 | 24.27% |
| 2017-08-31 | 16.45 | 17.50 | 15.20 | 16.11 | 337353手 | 54675万 | -0.78 | -4.62% |
| 2017-07-31 | 14.52 | 18.98 | 14.32 | 16.89 | 688744手 | 114043万 | 3.69 | 27.95% |
| 2017-06-30 | 12.10 | 14.40 | 11.38 | 13.20 | 406742手 | 52009万 | 1.04 | 8.55% |
| 2017-05-31 | 14.00 | 14.59 | 11.36 | 12.16 | 300906手 | 39160万 | -1.91 | -13.57% |
| 2017-04-28 | 18.45 | 18.68 | 13.35 | 14.07 | 366293手 | 60406万 | -4.76 | -25.28% |
| 2017-03-31 | 21.24 | 22.12 | 17.30 | 18.83 | 639809手 | 120660万 | -2.41 | -11.35% |
| 2017-02-28 | 22.84 | 24.88 | 19.98 | 21.24 | 211538手 | 46518万 | -1.60 | -7.00% |
| 2017-01-26 | 24.20 | 24.81 | 20.86 | 22.84 | 215276手 | 49523万 | -1.67 | -6.81% |
| 2016-12-30 | 23.17 | 25.44 | 22.54 | 24.51 | 294358手 | 70279万 | 1.21 | 5.19% |
| 2016-11-30 | 22.60 | 26.33 | 22.19 | 23.30 | 489646手 | 116812万 | 0.66 | 2.92% |
| 2016-10-31 | 20.85 | 23.30 | 20.29 | 22.64 | 514690手 | 111413万 | 2.20 | 10.76% |
| 2016-09-30 | 19.45 | 21.50 | 19.01 | 20.44 | 496052手 | 101134万 | 1.02 | 5.25% |
| 2016-08-31 | 19.68 | 20.23 | 18.30 | 19.42 | 270283手 | 52338万 | -0.39 | -1.97% |
| 2016-07-29 | 20.00 | 21.31 | 19.28 | 19.81 | 465880手 | 95393万 | -0.17 | -0.85% |
| 2016-06-30 | 21.07 | 21.50 | 18.09 | 19.98 | 806937手 | 161888万 | -1.43 | -6.68% |
| 2016-05-31 | 25.20 | 26.46 | 18.51 | 21.41 | 586431手 | 125155万 | -3.84 | -15.21% |
| 2016-04-29 | 20.51 | 28.74 | 20.00 | 25.25 | 827042手 | 199236万 | 4.80 | 23.47% |
| 2016-03-31 | 15.80 | 22.00 | 15.33 | 20.45 | 971158手 | 186836万 | 4.65 | 29.43% |
| 2016-02-29 | 17.07 | 19.99 | 15.61 | 15.80 | 499652手 | 91027万 | -1.26 | -7.39% |
| 2016-01-29 | 22.80 | 22.98 | 14.63 | 17.06 | 865522手 | 154429万 | -5.54 | -24.51% |
| 2015-12-31 | 22.26 | 25.70 | 19.52 | 22.60 | 1193288手 | 273926万 | 0.39 | 1.76% |
| 2015-11-30 | 17.03 | 22.88 | 17.03 | 22.21 | 1078486手 | 220111万 | 6.72 | 43.38% |
| 2015-10-30 | 12.19 | 16.00 | 11.81 | 15.49 | 948458手 | 136185万 | 3.76 | 32.05% |
| 2015-09-30 | 10.66 | 12.58 | 9.58 | 11.73 | 1426794手 | 157816万 | 1.03 | 9.63% |
| 2015-08-31 | 12.70 | 15.65 | 9.70 | 10.70 | 1321086手 | 176936万 | -2.27 | -17.50% |
| 2015-07-31 | 14.70 | 15.50 | 7.23 | 12.97 | 2176799手 | 260820万 | -2.13 | -14.11% |
| 2015-06-30 | 14.16 | 23.00 | 12.41 | 15.10 | 2795960手 | 516992万 | 2.23 | 17.33% |
| 2015-05-29 | 12.87 | 12.87 | 12.87 | 12.87 | 12640手 | 1626万 | 1.17 | 10.00% |
| 2015-01-20 | 10.60 | 11.88 | 10.43 | 11.70 | 302858手 | 33485万 | 1.09 | 10.27% |
| 2014-12-31 | 12.42 | 12.66 | 9.76 | 10.61 | 991862手 | 111460万 | -1.79 | -14.44% |
| 2014-11-28 | 11.34 | 12.64 | 10.40 | 12.40 | 569931手 | 65394万 | 1.80 | 16.98% |
| 2014-10-30 | 9.91 | 10.70 | 9.68 | 10.60 | 496479手 | 50733万 | 0.49 | 4.88% |
| 2014-09-30 | 8.11 | 10.27 | 8.11 | 10.03 | 594597手 | 53863万 | 1.87 | 22.92% |
| 2014-08-29 | 7.35 | 8.53 | 7.17 | 8.16 | 514771手 | 40349万 | 0.86 | 11.70% |
| 2014-07-31 | 7.18 | 7.65 | 7.02 | 7.35 | 351061手 | 25539万 | 0.24 | 3.38% |
| 2014-06-30 | 6.88 | 7.18 | 6.62 | 7.11 | 142989手 | 9810万 | 0.28 | 4.10% |
| 2014-05-30 | 6.81 | 7.09 | 6.57 | 6.83 | 100624手 | 6889万 | -0.13 | -1.87% |
| 2014-04-30 | 7.08 | 7.50 | 6.66 | 6.96 | 247905手 | 17756万 | -0.10 | -1.42% |
| 2014-03-31 | 7.01 | 7.60 | 6.68 | 7.06 | 346013手 | 25201万 | 0.06 | 0.86% |
| 2014-02-28 | 7.04 | 7.49 | 6.63 | 7.00 | 193192手 | 13814万 | -0.04 | -0.57% |
| 2014-01-30 | 7.03 | 7.22 | 6.25 | 7.04 | 254318手 | 17232万 | 0.02 | 0.28% |
| 2013-12-31 | 7.84 | 7.84 | 6.45 | 7.02 | 314235手 | 22420万 | -0.91 | -11.47% |
| 2013-11-29 | 8.28 | 8.48 | 7.70 | 7.93 | 466586手 | 37773万 | -0.35 | -4.23% |
| 2013-10-31 | 7.36 | 8.79 | 7.21 | 8.28 | 498010手 | 39555万 | 0.93 | 12.65% |
| 2013-09-30 | 6.43 | 8.13 | 6.33 | 7.35 | 501220手 | 37077万 | 0.92 | 14.31% |
| 2013-08-30 | 6.29 | 7.00 | 6.25 | 6.43 | 244427手 | 16180万 | 0.14 | 2.23% |
| 2013-07-31 | 5.73 | 6.69 | 5.64 | 6.29 | 227203手 | 14187万 | 0.56 | 9.77% |
| 2013-06-28 | 6.99 | 7.26 | 5.63 | 5.73 | 280370手 | 18407万 | -1.20 | -17.32% |
| 2013-05-31 | 5.69 | 7.28 | 5.68 | 6.93 | 564632手 | 36779万 | 1.27 | 22.44% |
| 2013-04-26 | 6.25 | 6.39 | 5.60 | 5.66 | 198256手 | 11663万 | -0.61 | -9.73% |
| 2013-03-29 | 6.29 | 6.90 | 5.90 | 6.27 | 359517手 | 22901万 | -0.04 | -0.63% |
| 2013-02-28 | 6.29 | 6.49 | 5.36 | 6.31 | 599719手 | 35805万 | 0.17 | 2.77% |
| 2013-01-25 | 4.90 | 6.35 | 4.73 | 6.14 | 448851手 | 25370万 | 1.16 | 23.29% |
| 2012-12-31 | 4.35 | 5.00 | 4.35 | 4.98 | 347638手 | 16562万 | 0.48 | 10.67% |
| 2012-11-30 | 4.69 | 4.95 | 4.41 | 4.50 | 238394手 | 11280万 | -0.21 | -4.46% |
| 2012-10-31 | 4.53 | 4.96 | 4.44 | 4.71 | 234983手 | 11013万 | 0.13 | 2.84% |
| 2012-09-28 | 4.32 | 4.62 | 4.21 | 4.58 | 208367手 | 9266万 | 0.24 | 5.53% |
| 2012-08-31 | 4.25 | 4.95 | 3.90 | 4.34 | 439311手 | 19435万 | -0.13 | -2.91% |
| 2012-07-31 | 5.21 | 5.39 | 4.47 | 4.47 | 268430手 | 13844万 | -0.74 | -14.20% |
| 2012-06-29 | 4.67 | 5.38 | 4.42 | 5.21 | 350221手 | 17471万 | 0.55 | 11.80% |
| 2012-05-31 | 5.02 | 5.11 | 4.23 | 4.66 | 491826手 | 23518万 | -0.62 | -11.74% |
| 2012-04-27 | 5.32 | 6.23 | 5.22 | 5.28 | 568656手 | 32929万 | -0.03 | -0.56% |
| 2012-03-30 | 5.23 | 5.89 | 5.16 | 5.31 | 538331手 | 29708万 | 0.01 | 0.19% |
| 2012-02-29 | 4.79 | 5.67 | 4.60 | 5.30 | 477063手 | 24940万 | 0.49 | 10.19% |
| 2012-01-31 | 4.37 | 4.88 | 3.93 | 4.81 | 275713手 | 12111万 | 0.45 | 10.32% |
| 2011-12-30 | 6.86 | 6.93 | 3.94 | 4.36 | 480856手 | 23751万 | -2.35 | -35.02% |
| 2011-11-30 | 7.16 | 7.76 | 6.67 | 6.71 | 405306手 | 29505万 | -0.45 | -6.29% |
| 2011-10-31 | 7.21 | 7.64 | 6.68 | 7.16 | 150991手 | 10905万 | -0.01 | -0.14% |
| 2011-09-30 | 7.50 | 7.99 | 6.99 | 7.17 | 278703手 | 21063万 | -0.36 | -4.78% |
| 2011-08-31 | 8.34 | 8.38 | 6.95 | 7.53 | 341823手 | 26082万 | -0.77 | -9.28% |
| 2011-07-29 | 7.62 | 8.31 | 7.52 | 8.30 | 450044手 | 35724万 | 0.72 | 9.50% |
| 2011-06-30 | 7.04 | 7.77 | 6.95 | 7.58 | 285009手 | 21038万 | 0.52 | 7.37% |
| 2011-05-31 | 8.00 | 8.67 | 6.76 | 7.06 | 439377手 | 34791万 | -0.92 | -11.53% |
| 2011-04-29 | 8.09 | 9.30 | 7.68 | 7.98 | 780418手 | 67649万 | -0.03 | -0.38% |
| 2011-03-31 | 7.10 | 8.33 | 7.03 | 8.01 | 602485手 | 46753万 | 1.06 | 15.25% |
| 2011-02-28 | 6.51 | 6.98 | 6.41 | 6.95 | 158542手 | 10721万 | 0.44 | 6.76% |
| 2011-01-31 | 6.90 | 6.98 | 6.29 | 6.51 | 198305手 | 13216万 | -0.35 | -5.10% |
| 2010-12-31 | 7.10 | 7.74 | 6.62 | 6.86 | 291649手 | 21173万 | -0.31 | -4.32% |
| 2010-11-30 | 7.60 | 8.38 | 7.04 | 7.17 | 625581手 | 47783万 | -0.42 | -5.53% |
| 2010-10-29 | 6.84 | 7.86 | 6.70 | 7.59 | 592944手 | 43676万 | 0.79 | 11.62% |
| 2010-09-30 | 7.11 | 7.37 | 6.56 | 6.80 | 397056手 | 27769万 | -0.31 | -4.36% |
| 2010-08-31 | 6.58 | 7.38 | 6.53 | 7.11 | 541695手 | 37456万 | 0.55 | 8.38% |
| 2010-07-30 | 6.00 | 6.58 | 5.48 | 6.56 | 347819手 | 21172万 | 0.38 | 6.15% |
| 2010-06-30 | 6.56 | 6.73 | 6.13 | 6.18 | 238872手 | 15400万 | -0.38 | -5.79% |
| 2010-05-31 | 8.02 | 8.27 | 5.88 | 6.56 | 519925手 | 36628万 | -1.60 | -19.61% |
| 2010-04-30 | 8.85 | 9.50 | 7.77 | 8.16 | 819888手 | 72609万 | -0.70 | -7.90% |
2319.12 (1.00%)
19664.10 -1.06%
