| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-02-19 | 4.37 | 4.86 | 3.95 | 4.79 | 1079036手 | 48691万 | -0.06 | -1.24% |
| 2020-01-23 | 6.38 | 6.38 | 4.81 | 4.85 | 3630566手 | 202861万 | -0.95 | -16.38% |
| 2019-12-31 | 4.57 | 5.80 | 4.48 | 5.80 | 1534844手 | 74933万 | 1.25 | 27.47% |
| 2019-11-29 | 4.58 | 4.76 | 4.29 | 4.55 | 838833手 | 37895万 | -0.04 | -0.87% |
| 2019-10-31 | 4.53 | 5.10 | 4.48 | 4.59 | 1175755手 | 56329万 | 0.06 | 1.32% |
| 2019-09-30 | 4.66 | 5.33 | 4.45 | 4.53 | 1442520手 | 70591万 | -0.13 | -2.79% |
| 2019-08-30 | 5.02 | 5.09 | 4.27 | 4.66 | 1642884手 | 77379万 | -0.38 | -7.54% |
| 2019-07-31 | 5.95 | 5.95 | 4.91 | 5.04 | 1187402手 | 64250万 | -0.54 | -9.68% |
| 2019-06-28 | 5.92 | 6.23 | 5.25 | 5.58 | 2156548手 | 124401万 | -0.34 | -5.74% |
| 2019-05-31 | 5.85 | 6.26 | 5.26 | 5.92 | 3531892手 | 207022万 | -0.25 | -4.05% |
| 2019-04-30 | 7.23 | 8.03 | 5.94 | 6.17 | 5576690手 | 406673万 | -1.04 | -14.42% |
| 2019-03-29 | 7.30 | 8.76 | 6.72 | 7.21 | 10257835手 | 804119万 | -0.69 | -8.73% |
| 2019-02-28 | 4.81 | 8.34 | 4.78 | 7.90 | 6989114手 | 461331万 | 3.19 | 67.73% |
| 2019-01-31 | 6.20 | 6.76 | 4.66 | 4.71 | 8352519手 | 509057万 | -1.47 | -23.79% |
| 2018-12-28 | 7.45 | 7.56 | 5.86 | 6.18 | 9101707手 | 595399万 | -1.09 | -14.99% |
| 2018-11-30 | 4.09 | 10.47 | 4.07 | 7.27 | 10032406手 | 847207万 | 3.18 | 77.75% |
| 2018-10-31 | 4.48 | 4.52 | 3.50 | 4.09 | 343639手 | 13788万 | -0.44 | -9.71% |
| 2018-09-28 | 4.70 | 4.77 | 4.39 | 4.53 | 248808手 | 11290万 | -0.19 | -4.03% |
| 2018-08-31 | 5.01 | 5.27 | 4.60 | 4.72 | 510662手 | 24874万 | -0.33 | -6.54% |
| 2018-07-31 | 4.76 | 5.17 | 4.40 | 5.05 | 557392手 | 26931万 | 0.28 | 5.87% |
| 2018-06-29 | 5.79 | 6.09 | 4.35 | 4.77 | 557207手 | 29397万 | -1.01 | -17.47% |
| 2018-05-31 | 5.70 | 5.88 | 5.30 | 5.78 | 458448手 | 26091万 | 0.05 | 0.87% |
| 2018-04-27 | 6.29 | 6.46 | 5.63 | 5.73 | 384914手 | 23427万 | -0.56 | -8.90% |
| 2018-03-30 | 5.92 | 6.48 | 5.77 | 6.29 | 644870手 | 39822万 | 0.32 | 5.36% |
| 2018-02-28 | 6.13 | 6.21 | 5.46 | 5.97 | 288936手 | 16753万 | -0.21 | -3.40% |
| 2018-01-31 | 6.62 | 6.86 | 6.10 | 6.18 | 445858手 | 29157万 | -0.39 | -5.94% |
| 2017-12-29 | 7.05 | 7.16 | 6.27 | 6.57 | 338440手 | 22566万 | -0.52 | -7.33% |
| 2017-11-30 | 7.84 | 7.96 | 6.81 | 7.09 | 464483手 | 34188万 | -0.76 | -9.68% |
| 2017-10-31 | 8.38 | 8.66 | 7.75 | 7.85 | 573852手 | 47663万 | -0.39 | -4.73% |
| 2017-09-29 | 8.37 | 9.51 | 8.18 | 8.24 | 2015924手 | 177960万 | -0.13 | -1.55% |
| 2017-08-31 | 8.34 | 8.56 | 8.02 | 8.37 | 1529176手 | 126700万 | -0.07 | -0.83% |
| 2017-07-31 | 7.71 | 8.85 | 7.41 | 8.44 | 1790046手 | 146107万 | 0.74 | 9.61% |
| 2017-06-30 | 7.66 | 8.04 | 7.06 | 7.70 | 753221手 | 57719万 | 0.00 | 0.00% |
| 2017-05-31 | 8.28 | 8.41 | 7.51 | 7.70 | 675585手 | 54132万 | -0.62 | -7.45% |
| 2017-04-28 | 9.95 | 10.48 | 7.78 | 8.32 | 992328手 | 92195万 | -1.32 | -13.69% |
| 2017-03-31 | 10.86 | 10.98 | 9.50 | 9.64 | 940234手 | 97901万 | -1.25 | -11.48% |
| 2017-02-28 | 10.50 | 11.12 | 10.34 | 10.89 | 732801手 | 78569万 | 0.40 | 3.81% |
| 2017-01-26 | 10.60 | 11.57 | 9.63 | 10.49 | 909686手 | 98139万 | -0.12 | -1.13% |
| 2016-12-30 | 11.95 | 12.02 | 9.89 | 10.61 | 1259903手 | 136025万 | -1.30 | -10.91% |
| 2016-11-30 | 12.26 | 12.85 | 11.82 | 11.91 | 1564795手 | 194718万 | -0.36 | -2.93% |
| 2016-10-31 | 11.90 | 12.81 | 11.80 | 12.27 | 937775手 | 114780万 | 0.40 | 3.37% |
| 2016-09-30 | 12.53 | 13.05 | 11.52 | 11.87 | 968867手 | 119410万 | -0.72 | -5.72% |
| 2016-08-31 | 12.74 | 12.78 | 11.36 | 12.59 | 1726300手 | 210202万 | -0.17 | -1.33% |
| 2016-07-29 | 13.10 | 13.97 | 12.20 | 12.76 | 1657218手 | 218260万 | -0.29 | -2.22% |
| 2016-06-30 | 15.46 | 15.86 | 12.08 | 13.05 | 1732364手 | 243155万 | -2.29 | -14.93% |
| 2016-05-31 | 13.35 | 15.45 | 11.60 | 15.34 | 2267848手 | 305845万 | 2.09 | 15.77% |
| 2016-04-29 | 11.55 | 14.83 | 11.23 | 13.25 | 2478848手 | 327865万 | 1.57 | 13.44% |
| 2016-03-31 | 10.40 | 12.35 | 10.23 | 11.68 | 1814297手 | 207872万 | 1.33 | 12.85% |
| 2016-02-29 | 9.31 | 12.72 | 8.89 | 10.35 | 1445599手 | 160134万 | 0.82 | 8.60% |
| 2016-01-29 | 13.21 | 13.29 | 8.50 | 9.53 | 1976768手 | 200672万 | -3.55 | -27.14% |
| 2015-12-31 | 10.60 | 14.90 | 10.30 | 13.08 | 3219217手 | 403156万 | 2.38 | 22.24% |
| 2015-11-30 | 9.55 | 11.99 | 9.41 | 10.70 | 3234248手 | 351141万 | 0.90 | 9.18% |
| 2015-10-30 | 7.77 | 10.70 | 7.60 | 9.80 | 2980983手 | 274215万 | 2.31 | 30.84% |
| 2015-09-30 | 8.01 | 8.33 | 6.59 | 7.49 | 1768962手 | 134306万 | -0.61 | -7.53% |
| 2015-08-31 | 8.19 | 11.73 | 7.43 | 8.10 | 3770073手 | 358432万 | -0.16 | -1.94% |
| 2015-07-31 | 11.78 | 12.88 | 5.85 | 8.26 | 4924594手 | 443940万 | -3.84 | -31.74% |
| 2015-06-30 | 17.26 | 20.93 | 10.80 | 12.10 | 3862182手 | 677275万 | -5.19 | -30.02% |
| 2015-05-29 | 12.50 | 19.45 | 11.78 | 17.29 | 3442604手 | 531752万 | 5.20 | 42.28% |
| 2015-04-30 | 10.21 | 12.30 | 10.12 | 12.30 | 2429568手 | 272493万 | 2.12 | 20.82% |
| 2015-03-31 | 8.02 | 11.02 | 7.82 | 10.18 | 2303785手 | 219710万 | 2.47 | 31.03% |
| 2015-02-27 | 7.35 | 8.06 | 7.10 | 7.96 | 728589手 | 54848万 | 0.57 | 7.73% |
| 2015-01-30 | 6.69 | 7.46 | 6.34 | 7.37 | 821273手 | 56394万 | 0.68 | 10.16% |
| 2014-12-31 | 7.37 | 7.50 | 6.28 | 6.69 | 1002966手 | 69719万 | -0.66 | -8.98% |
| 2014-11-28 | 7.15 | 7.65 | 6.67 | 7.35 | 953593手 | 69149万 | 0.20 | 2.80% |
| 2014-10-30 | 7.95 | 7.99 | 6.75 | 7.15 | 880906手 | 65201万 | -0.31 | -3.90% |
| 2014-09-30 | 6.39 | 8.10 | 6.30 | 7.95 | 1211337手 | 86487万 | 1.53 | 23.83% |
| 2014-08-29 | 5.90 | 6.67 | 5.60 | 6.42 | 1331048手 | 81265万 | 0.63 | 10.59% |
| 2014-07-31 | 5.11 | 6.06 | 5.07 | 5.95 | 847308手 | 47429万 | 0.83 | 16.21% |
| 2014-06-30 | 5.01 | 5.35 | 4.79 | 5.12 | 496436手 | 25265万 | 0.09 | 1.79% |
| 2014-05-30 | 5.07 | 5.23 | 4.78 | 5.03 | 426492手 | 21290万 | -0.06 | -1.18% |
| 2014-04-30 | 5.94 | 6.15 | 4.98 | 5.09 | 1255769手 | 72060万 | -0.81 | -13.73% |
| 2014-03-31 | 5.88 | 6.36 | 5.65 | 5.90 | 568337手 | 34306万 | 0.00 | 0.00% |
| 2014-02-28 | 5.80 | 6.28 | 5.75 | 5.90 | 455423手 | 27724万 | 0.10 | 1.72% |
| 2014-01-30 | 6.06 | 6.49 | 5.68 | 5.80 | 535348手 | 32256万 | -0.32 | -5.23% |
| 2013-12-31 | 6.40 | 6.60 | 5.88 | 6.12 | 344993手 | 21549万 | -0.37 | -5.70% |
| 2013-11-29 | 6.42 | 6.64 | 6.05 | 6.49 | 423425手 | 27092万 | 0.07 | 1.09% |
| 2013-10-31 | 7.20 | 7.63 | 6.17 | 6.42 | 484893手 | 34439万 | -0.83 | -11.45% |
| 2013-09-30 | 6.77 | 7.63 | 6.73 | 7.25 | 1032513手 | 74442万 | 0.48 | 7.09% |
| 2013-08-30 | 7.98 | 9.20 | 6.76 | 6.77 | 3529468手 | 284938万 | -1.28 | -15.90% |
| 2013-07-31 | 6.31 | 8.47 | 5.92 | 8.05 | 1973770手 | 145624万 | 1.62 | 25.19% |
| 2013-06-28 | 6.71 | 7.31 | 5.76 | 6.43 | 872951手 | 59465万 | -0.17 | -2.58% |
| 2013-05-31 | 5.72 | 6.93 | 5.65 | 6.60 | 909162手 | 56783万 | 0.82 | 14.19% |
| 2013-04-26 | 6.50 | 6.72 | 5.78 | 5.78 | 282186手 | 17487万 | -0.69 | -10.66% |
| 2013-03-29 | 6.94 | 7.97 | 6.45 | 6.47 | 861287手 | 62419万 | -0.53 | -7.57% |
| 2013-02-28 | 8.22 | 8.45 | 6.79 | 7.00 | 608557手 | 44743万 | -1.29 | -15.56% |
| 2013-01-31 | 6.82 | 8.60 | 6.64 | 8.29 | 685235手 | 52519万 | 1.56 | 23.18% |
| 2012-12-31 | 5.38 | 6.91 | 5.07 | 6.73 | 394864手 | 23762万 | 1.34 | 24.86% |
| 2012-11-30 | 5.85 | 6.19 | 5.24 | 5.39 | 159279手 | 9388万 | -0.46 | -7.86% |
| 2012-10-31 | 6.03 | 6.33 | 5.80 | 5.85 | 235583手 | 14383万 | -0.17 | -2.82% |
| 2012-09-28 | 5.62 | 6.13 | 5.61 | 6.02 | 173417手 | 10304万 | 0.37 | 6.55% |
| 2012-08-31 | 5.80 | 6.02 | 5.50 | 5.65 | 101661手 | 5914万 | -0.06 | -1.05% |
| 2012-07-31 | 6.61 | 6.65 | 5.51 | 5.71 | 123127手 | 7409万 | -0.87 | -13.22% |
| 2012-06-29 | 6.50 | 6.69 | 6.26 | 6.58 | 113845手 | 7409万 | 0.18 | 2.81% |
| 2012-05-31 | 7.29 | 7.50 | 6.20 | 6.40 | 209844手 | 14414万 | -0.77 | -10.74% |
| 2012-04-27 | 7.09 | 7.80 | 6.83 | 7.17 | 415992手 | 30511万 | 0.08 | 1.13% |
| 2012-03-30 | 6.40 | 7.32 | 6.10 | 7.09 | 971588手 | 65773万 | 0.57 | 8.74% |
| 2012-02-29 | 5.73 | 6.55 | 5.60 | 6.52 | 485590手 | 29374万 | 0.69 | 11.84% |
| 2012-01-31 | 5.73 | 6.26 | 5.51 | 5.83 | 169887手 | 9989万 | 0.11 | 1.92% |
| 2011-12-30 | 6.23 | 6.37 | 5.30 | 5.72 | 191451手 | 10959万 | -0.44 | -7.14% |
| 2011-11-30 | 6.72 | 7.14 | 6.10 | 6.16 | 234446手 | 16008万 | -0.71 | -10.34% |
| 2011-10-31 | 6.60 | 7.54 | 6.32 | 6.87 | 93365手 | 6302万 | 0.25 | 3.78% |
| 2011-09-30 | 7.57 | 7.62 | 6.48 | 6.62 | 107997手 | 7639万 | -0.98 | -12.89% |
| 2011-08-31 | 7.52 | 7.91 | 6.63 | 7.60 | 338168手 | 25711万 | 0.07 | 0.93% |
| 2011-07-28 | 8.00 | 8.31 | 7.47 | 7.53 | 285403手 | 22935万 | -0.47 | -5.88% |
| 2011-06-30 | 8.13 | 8.49 | 7.27 | 8.00 | 354543手 | 28454万 | -0.13 | -1.60% |
| 2011-05-31 | 8.90 | 9.38 | 7.95 | 8.13 | 443090手 | 39922万 | -0.83 | -9.26% |
| 2011-04-29 | 9.55 | 9.79 | 8.28 | 8.96 | 688071手 | 63750万 | -0.61 | -6.37% |
| 2011-03-31 | 9.46 | 10.01 | 8.87 | 9.57 | 815721手 | 75591万 | 0.05 | 0.53% |
| 2011-02-28 | 8.55 | 9.59 | 8.43 | 9.52 | 493454手 | 44381万 | 0.99 | 11.61% |
| 2011-01-31 | 8.28 | 8.87 | 8.02 | 8.53 | 486552手 | 41347万 | 0.26 | 3.14% |
| 2010-12-31 | 9.35 | 10.03 | 7.95 | 8.27 | 626587手 | 57401万 | -1.08 | -11.55% |
| 2010-11-30 | 9.40 | 10.48 | 8.70 | 9.35 | 1901045手 | 184981万 | -0.03 | -0.32% |
| 2010-10-29 | 9.01 | 10.26 | 8.88 | 9.38 | 1357751手 | 129526万 | 0.46 | 5.16% |
| 2010-09-30 | 8.70 | 9.70 | 8.25 | 8.92 | 1084384手 | 98046万 | 0.29 | 3.36% |
| 2010-08-30 | 8.45 | 8.99 | 8.00 | 8.63 | 1085898手 | 93512万 | 0.20 | 2.37% |
| 2010-07-30 | 6.95 | 9.45 | 6.51 | 8.43 | 1229189手 | 97453万 | 1.48 | 21.30% |
| 2010-06-30 | 8.25 | 8.40 | 6.90 | 6.95 | 502963手 | 40310万 | -1.29 | -15.65% |
| 2010-05-31 | 9.58 | 10.85 | 7.73 | 8.24 | 1008738手 | 92499万 | -1.56 | -15.92% |
| 2010-04-30 | 9.14 | 11.77 | 9.06 | 9.80 | 2588863手 | 265570万 | 0.60 | 6.52% |
| 2010-03-30 | 8.63 | 9.40 | 8.26 | 9.20 | 1437670手 | 126719万 | 0.56 | 6.48% |
| 2010-02-26 | 8.02 | 8.76 | 7.64 | 8.64 | 500164手 | 40954万 | 0.59 | 7.33% |
2319.12 (1.00%)
19664.10 -1.06%
