| 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 | 1.92 | 1.97 | 1.85 | 1.86 | 1564375手 | 29760万 | -0.05 | -2.62% |
| 2020-03-31 | 2.01 | 2.16 | 1.85 | 1.91 | 13607004手 | 270587万 | -0.10 | -4.97% |
| 2020-02-28 | 1.80 | 2.23 | 1.70 | 2.01 | 14922398手 | 295946万 | 0.01 | 0.50% |
| 2020-01-23 | 2.09 | 2.20 | 1.98 | 2.00 | 8505724手 | 179130万 | -0.09 | -4.31% |
| 2019-12-31 | 1.95 | 2.13 | 1.95 | 2.09 | 9245184手 | 190624万 | 0.14 | 7.18% |
| 2019-11-29 | 1.96 | 2.09 | 1.85 | 1.95 | 6930032手 | 135726万 | -0.02 | -1.01% |
| 2019-10-31 | 1.98 | 2.09 | 1.94 | 1.97 | 4616164手 | 93029万 | -0.01 | -0.51% |
| 2019-09-30 | 2.12 | 2.27 | 1.97 | 1.98 | 8336368手 | 178739万 | -0.14 | -6.60% |
| 2019-08-30 | 2.15 | 2.20 | 1.85 | 2.12 | 9027000手 | 184868万 | -0.04 | -1.85% |
| 2019-07-31 | 2.43 | 2.52 | 2.13 | 2.16 | 9660246手 | 223584万 | -0.21 | -8.86% |
| 2019-06-28 | 2.34 | 2.53 | 2.24 | 2.37 | 10655237手 | 252431万 | 0.04 | 1.72% |
| 2019-05-31 | 2.58 | 2.74 | 2.26 | 2.33 | 21700906手 | 544910万 | -0.36 | -13.38% |
| 2019-04-30 | 2.36 | 3.35 | 2.35 | 2.69 | 49742848手 | 1403452万 | 0.35 | 14.96% |
| 2019-03-29 | 2.12 | 2.52 | 2.06 | 2.34 | 26278406手 | 601966万 | 0.23 | 10.90% |
| 2019-02-28 | 1.72 | 2.16 | 1.71 | 2.11 | 10381844手 | 202716万 | 0.40 | 23.39% |
| 2019-01-31 | 1.84 | 1.93 | 1.70 | 1.71 | 7199334手 | 132162万 | -0.11 | -6.04% |
| 2018-12-28 | 1.86 | 1.92 | 1.78 | 1.82 | 5528737手 | 101257万 | -0.01 | -0.55% |
| 2018-11-30 | 1.83 | 1.93 | 1.75 | 1.83 | 7926096手 | 145698万 | -0.02 | -1.08% |
| 2018-10-31 | 1.85 | 1.96 | 1.49 | 1.85 | 6521184手 | 111548万 | -0.02 | -1.07% |
| 2018-09-28 | 1.87 | 1.88 | 1.80 | 1.87 | 3623780手 | 66817万 | 0.00 | 0.00% |
| 2018-08-31 | 2.03 | 2.05 | 1.86 | 1.87 | 5215012手 | 101571万 | -0.14 | -6.96% |
| 2018-07-31 | 2.03 | 2.05 | 1.86 | 2.01 | 6592950手 | 129666万 | -0.02 | -0.98% |
| 2018-06-29 | 2.14 | 2.19 | 1.84 | 2.03 | 6380981手 | 128713万 | -0.12 | -5.58% |
| 2018-05-31 | 2.33 | 2.33 | 2.11 | 2.15 | 6192745手 | 139957万 | -0.21 | -8.90% |
| 2018-04-27 | 2.51 | 2.58 | 2.35 | 2.36 | 5350436手 | 131612万 | -0.16 | -6.35% |
| 2018-03-30 | 2.54 | 2.69 | 2.43 | 2.52 | 7516624手 | 193962万 | -0.03 | -1.18% |
| 2018-02-28 | 2.73 | 2.73 | 2.43 | 2.55 | 5716838手 | 145343万 | -0.18 | -6.59% |
| 2018-01-31 | 2.81 | 2.93 | 2.71 | 2.73 | 9074514手 | 257444万 | -0.08 | -2.85% |
| 2017-12-29 | 2.87 | 2.91 | 2.74 | 2.81 | 6736531手 | 189520万 | -0.06 | -2.09% |
| 2017-11-30 | 3.02 | 3.21 | 2.83 | 2.87 | 13117841手 | 394509万 | -0.16 | -5.28% |
| 2017-10-31 | 3.15 | 3.35 | 3.00 | 3.03 | 17315552手 | 543576万 | -0.07 | -2.26% |
| 2017-09-29 | 2.90 | 3.12 | 2.88 | 3.10 | 21829350手 | 657671万 | 0.20 | 6.90% |
| 2017-08-31 | 2.87 | 3.03 | 2.86 | 2.90 | 16020958手 | 468324万 | 0.02 | 0.69% |
| 2017-07-31 | 2.84 | 2.95 | 2.76 | 2.88 | 14588924手 | 416829万 | 0.04 | 1.41% |
| 2017-06-30 | 2.84 | 2.93 | 2.75 | 2.84 | 11099768手 | 317407万 | 0.00 | 0.00% |
| 2017-05-31 | 3.09 | 3.10 | 2.74 | 2.84 | 10494622手 | 303289万 | -0.26 | -8.39% |
| 2017-04-28 | 3.32 | 3.60 | 3.00 | 3.10 | 13301620手 | 437868万 | -0.17 | -5.20% |
| 2017-03-31 | 3.50 | 3.55 | 3.17 | 3.27 | 13466121手 | 445315万 | -0.23 | -6.57% |
| 2017-02-28 | 3.38 | 3.64 | 3.34 | 3.50 | 13163299手 | 459051万 | 0.11 | 3.25% |
| 2017-01-26 | 3.10 | 3.51 | 3.09 | 3.39 | 13086268手 | 432147万 | 0.30 | 9.71% |
| 2016-12-30 | 3.19 | 3.49 | 3.02 | 3.09 | 17779240手 | 574465万 | -0.09 | -2.83% |
| 2016-11-30 | 2.81 | 3.43 | 2.75 | 3.18 | 28818952手 | 886551万 | 0.37 | 13.17% |
| 2016-10-31 | 2.78 | 2.94 | 2.71 | 2.81 | 11278857手 | 315188万 | 0.14 | 5.24% |
| 2016-09-30 | 2.78 | 2.84 | 2.63 | 2.67 | 9457157手 | 259952万 | -0.11 | -3.96% |
| 2016-08-31 | 2.75 | 2.86 | 2.68 | 2.78 | 10351404手 | 287394万 | 0.03 | 1.09% |
| 2016-07-29 | 5.62 | 5.92 | 2.70 | 2.75 | 14969024手 | 505198万 | -2.78 | -50.27% |
| 2016-06-29 | 5.42 | 5.79 | 5.26 | 5.53 | 9411296手 | 518927万 | 0.11 | 2.03% |
| 2016-05-31 | 5.21 | 5.67 | 4.83 | 5.42 | 10521784手 | 564444万 | 0.22 | 4.23% |
| 2016-04-29 | 5.43 | 5.54 | 5.10 | 5.20 | 6829006手 | 364779万 | -0.24 | -4.41% |
| 2016-03-31 | 4.69 | 5.63 | 4.65 | 5.44 | 11011782手 | 592365万 | 0.76 | 16.24% |
| 2016-02-29 | 4.69 | 5.23 | 4.52 | 4.68 | 4049464手 | 197352万 | -0.01 | -0.21% |
| 2016-01-29 | 6.40 | 6.50 | 4.50 | 4.69 | 5799483手 | 317701万 | -1.65 | -26.02% |
| 2015-12-31 | 6.25 | 6.70 | 5.95 | 6.34 | 7145369手 | 455832万 | 0.10 | 1.60% |
| 2015-11-30 | 6.67 | 7.48 | 5.98 | 6.24 | 15564218手 | 1084531万 | -0.61 | -8.90% |
| 2015-10-30 | 6.00 | 7.08 | 5.91 | 6.85 | 10775304手 | 692054万 | 1.08 | 18.72% |
| 2015-09-30 | 6.05 | 6.45 | 5.33 | 5.77 | 7841354手 | 467754万 | -0.31 | -5.10% |
| 2015-08-31 | 6.59 | 8.24 | 5.13 | 6.08 | 22366908手 | 1588753万 | -0.52 | -7.88% |
| 2015-07-31 | 8.75 | 8.98 | 5.38 | 6.60 | 27809288手 | 1904505万 | -2.24 | -25.34% |
| 2015-06-30 | 9.80 | 12.75 | 7.58 | 8.84 | 26040978手 | 2833817万 | -0.54 | -5.76% |
| 2015-05-29 | 8.64 | 9.75 | 7.56 | 9.38 | 17877822手 | 1538119万 | 0.56 | 6.62% |
| 2015-04-30 | 7.53 | 9.09 | 7.52 | 8.46 | 16716488手 | 1392433万 | 0.91 | 12.05% |
| 2015-03-31 | 6.45 | 7.78 | 6.39 | 7.55 | 15913853手 | 1150206万 | 1.18 | 18.47% |
| 2015-02-27 | 6.00 | 6.44 | 5.86 | 6.39 | 3307623手 | 204645万 | 0.35 | 5.77% |
| 2015-01-30 | 6.25 | 6.81 | 5.74 | 6.07 | 8717400手 | 549663万 | -0.19 | -3.04% |
| 2014-12-31 | 6.09 | 6.78 | 5.97 | 6.26 | 13014696手 | 827502万 | 0.12 | 1.95% |
| 2014-11-28 | 6.23 | 6.28 | 5.82 | 6.14 | 7093633手 | 430050万 | 0.18 | 3.02% |
| 2014-10-30 | 5.79 | 6.03 | 5.61 | 5.96 | 4882242手 | 284581万 | 0.11 | 1.91% |
| 2014-09-30 | 5.55 | 5.94 | 5.46 | 5.75 | 5190894手 | 295659万 | 0.31 | 5.70% |
| 2014-08-29 | 5.45 | 5.85 | 5.30 | 5.44 | 5500742手 | 304356万 | 0.07 | 1.28% |
| 2014-07-31 | 5.09 | 5.53 | 5.04 | 5.48 | 4766383手 | 253149万 | 0.38 | 7.45% |
| 2014-06-30 | 4.98 | 5.15 | 4.85 | 5.10 | 1770385手 | 88354万 | 0.13 | 2.62% |
| 2014-05-30 | 5.03 | 5.15 | 4.92 | 4.97 | 1112900手 | 55926万 | -0.06 | -1.19% |
| 2014-04-30 | 5.25 | 5.64 | 4.91 | 5.03 | 2379692手 | 126964万 | -0.23 | -4.37% |
| 2014-03-31 | 5.90 | 6.12 | 5.08 | 5.26 | 4517042手 | 251328万 | -0.66 | -11.15% |
| 2014-02-28 | 5.09 | 6.13 | 5.08 | 5.92 | 7194622手 | 412311万 | 0.80 | 15.62% |
| 2014-01-30 | 5.09 | 5.35 | 4.78 | 5.12 | 2119908手 | 106437万 | 0.02 | 0.39% |
| 2013-12-31 | 5.06 | 5.65 | 4.95 | 5.10 | 3607599手 | 192669万 | -0.05 | -0.97% |
| 2013-11-29 | 5.14 | 5.27 | 4.86 | 5.15 | 2703065手 | 137730万 | 0.04 | 0.78% |
| 2013-10-31 | 5.29 | 5.63 | 4.98 | 5.11 | 3262675手 | 174642万 | -0.19 | -3.58% |
| 2013-09-30 | 5.22 | 5.79 | 5.12 | 5.30 | 4127816手 | 226224万 | 0.09 | 1.73% |
| 2013-08-30 | 5.02 | 5.80 | 4.99 | 5.21 | 3779993手 | 199263万 | 0.22 | 4.41% |
| 2013-07-31 | 5.07 | 5.48 | 4.84 | 4.99 | 4080045手 | 210299万 | -0.11 | -2.16% |
| 2013-06-28 | 6.85 | 6.99 | 4.69 | 5.10 | 3491003手 | 204575万 | -1.76 | -25.66% |
| 2013-05-31 | 6.09 | 7.40 | 5.92 | 6.86 | 7845660手 | 536284万 | 0.75 | 12.28% |
| 2013-04-26 | 6.28 | 6.71 | 5.90 | 6.11 | 3250626手 | 206865万 | -0.18 | -2.86% |
| 2013-03-29 | 7.27 | 7.30 | 6.25 | 6.29 | 3501464手 | 236258万 | -0.95 | -13.12% |
| 2013-02-28 | 7.08 | 7.99 | 6.86 | 7.24 | 4123221手 | 305197万 | 0.10 | 1.40% |
| 2013-01-31 | 6.78 | 7.40 | 6.38 | 7.14 | 6698402手 | 458035万 | 0.41 | 6.09% |
| 2012-12-31 | 5.55 | 6.95 | 5.48 | 6.73 | 4978340手 | 320294万 | 1.20 | 21.70% |
| 2012-11-30 | 5.85 | 6.01 | 5.45 | 5.53 | 1873208手 | 108101万 | -0.30 | -5.15% |
| 2012-10-31 | 6.16 | 6.65 | 5.73 | 5.83 | 3275800手 | 204654万 | -0.32 | -5.20% |
| 2012-09-28 | 6.04 | 6.54 | 5.68 | 6.15 | 2848069手 | 176078万 | -0.01 | -0.16% |
| 2012-08-31 | 6.57 | 6.87 | 5.71 | 6.16 | 3255626手 | 207282万 | -0.41 | -6.24% |
| 2012-07-31 | 7.15 | 7.16 | 6.45 | 6.57 | 3003936手 | 203026万 | -0.58 | -8.11% |
| 2012-06-29 | 8.55 | 8.59 | 7.03 | 7.15 | 4041248手 | 317848万 | -1.37 | -16.08% |
| 2012-05-31 | 7.75 | 8.96 | 7.58 | 8.52 | 10251341手 | 854522万 | 0.95 | 12.55% |
| 2012-04-27 | 6.78 | 7.78 | 6.76 | 7.57 | 4295531手 | 320235万 | 0.75 | 11.00% |
| 2012-03-30 | 7.45 | 8.12 | 6.52 | 6.82 | 5773635手 | 429182万 | -0.66 | -8.82% |
| 2012-02-29 | 6.49 | 7.97 | 6.20 | 7.48 | 3881112手 | 271782万 | 0.95 | 14.55% |
| 2012-01-31 | 5.82 | 6.78 | 5.55 | 6.53 | 2152686手 | 132994万 | 0.72 | 12.39% |
| 2011-12-30 | 7.12 | 7.29 | 5.54 | 5.81 | 2517933手 | 156697万 | -1.33 | -18.63% |
| 2011-11-29 | 7.46 | 8.25 | 6.90 | 7.14 | 3566687手 | 278590万 | -0.43 | -5.68% |
| 2011-10-31 | 7.41 | 8.20 | 7.14 | 7.57 | 2611445手 | 200238万 | 0.14 | 1.88% |
| 2011-09-29 | 7.86 | 8.23 | 6.68 | 7.43 | 3674693手 | 275192万 | -0.42 | -5.35% |
| 2011-08-31 | 8.44 | 8.74 | 7.50 | 7.85 | 2171320手 | 177880万 | -0.54 | -6.44% |
| 2011-07-29 | 8.75 | 9.67 | 8.30 | 8.39 | 3919696手 | 359911万 | -0.29 | -3.34% |
| 2011-06-30 | 8.74 | 9.14 | 7.75 | 8.68 | 2793916手 | 235873万 | -0.11 | -1.25% |
| 2011-05-31 | 20.39 | 21.24 | 8.48 | 8.79 | 1919164手 | 257565万 | -11.50 | -56.68% |
| 2011-04-29 | 23.39 | 24.14 | 19.81 | 20.29 | 1779963手 | 401235万 | -3.00 | -12.88% |
| 2011-03-31 | 23.02 | 25.89 | 22.24 | 23.29 | 3754894手 | 907027万 | 0.07 | 0.30% |
| 2011-02-28 | 21.20 | 24.66 | 20.20 | 23.22 | 1909279手 | 436500万 | 1.96 | 9.22% |
| 2011-01-31 | 24.30 | 24.47 | 18.77 | 21.26 | 1693567手 | 363775万 | -3.02 | -12.44% |
| 2010-12-31 | 24.53 | 26.90 | 22.90 | 24.28 | 1753463手 | 439369万 | -0.38 | -1.54% |
| 2010-11-30 | 27.00 | 27.97 | 22.55 | 24.66 | 2767532手 | 694370万 | -2.24 | -8.33% |
| 2010-10-29 | 20.77 | 29.09 | 20.47 | 26.90 | 2947903手 | 717132万 | 6.52 | 31.99% |
| 2010-09-30 | 22.10 | 22.89 | 19.68 | 20.38 | 1774737手 | 381825万 | -1.52 | -6.94% |
| 2010-08-31 | 19.99 | 22.66 | 19.19 | 21.90 | 2382485手 | 502358万 | 1.91 | 9.55% |
| 2010-07-30 | 17.20 | 20.75 | 15.54 | 19.99 | 2398841手 | 443780万 | 2.80 | 16.29% |
| 2010-06-30 | 18.16 | 18.98 | 16.51 | 17.19 | 1756887手 | 314039万 | -1.76 | -9.29% |
| 2010-05-28 | 19.01 | 19.68 | 16.18 | 18.95 | 2104576手 | 381131万 | -0.61 | -3.12% |
| 2010-04-30 | 20.45 | 23.09 | 19.18 | 19.56 | 2666469手 | 571591万 | -0.85 | -4.17% |
2319.12 (1.00%)
19664.10 -1.06%
