| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-08-07 | 4.88 | 5.29 | 4.84 | 5.07 | 127884手 | 6513万 | 0.17 | 3.47% |
| 2020-07-31 | 5.59 | 5.80 | 4.26 | 4.90 | 839610手 | 43626万 | -0.79 | -13.88% |
| 2020-06-30 | 4.42 | 6.24 | 4.22 | 5.69 | 319133手 | 16142万 | 1.27 | 28.73% |
| 2020-05-29 | 4.33 | 4.52 | 3.94 | 4.42 | 203643手 | 8638万 | 0.04 | 0.91% |
| 2020-04-30 | 4.46 | 4.96 | 4.16 | 4.38 | 269582手 | 12558万 | -0.07 | -1.57% |
| 2020-03-31 | 4.19 | 5.35 | 4.13 | 4.45 | 616986手 | 28863万 | 0.23 | 5.45% |
| 2020-02-28 | 5.20 | 5.20 | 4.22 | 4.22 | 391334手 | 18121万 | -1.25 | -22.85% |
| 2020-01-23 | 5.91 | 6.14 | 5.44 | 5.47 | 165244手 | 9694万 | -0.45 | -7.60% |
| 2019-12-31 | 5.40 | 6.74 | 5.35 | 5.92 | 305034手 | 18809万 | 0.51 | 9.43% |
| 2019-11-29 | 7.04 | 7.13 | 5.25 | 5.41 | 212857手 | 12571万 | -1.57 | -22.49% |
| 2019-10-31 | 7.74 | 7.87 | 6.78 | 6.98 | 160878手 | 11799万 | -0.79 | -10.17% |
| 2019-09-30 | 8.61 | 9.00 | 7.61 | 7.77 | 230928手 | 19235万 | -0.81 | -9.44% |
| 2019-08-30 | 9.30 | 10.20 | 7.85 | 8.58 | 340538手 | 30016万 | -0.81 | -8.63% |
| 2019-07-31 | 8.80 | 10.49 | 8.17 | 9.39 | 437781手 | 40470万 | 0.91 | 10.73% |
| 2019-06-28 | 7.63 | 8.68 | 6.22 | 8.48 | 542468手 | 40908万 | 0.45 | 5.60% |
| 2019-05-31 | 8.73 | 9.68 | 8.01 | 8.03 | 655998手 | 57836万 | -0.92 | -10.28% |
| 2019-04-30 | 9.50 | 13.25 | 8.04 | 8.95 | 885073手 | 93446万 | -0.47 | -4.99% |
| 2019-03-29 | 8.25 | 10.27 | 8.20 | 9.42 | 935095手 | 86093万 | 1.09 | 13.09% |
| 2019-02-28 | 6.73 | 8.72 | 6.47 | 8.33 | 510723手 | 39003万 | 1.79 | 27.37% |
| 2019-01-31 | 4.72 | 6.94 | 4.71 | 6.54 | 834735手 | 50260万 | 1.81 | 38.27% |
| 2018-12-28 | 5.00 | 5.10 | 4.47 | 4.73 | 191085手 | 9143万 | -0.21 | -4.25% |
| 2018-11-30 | 4.22 | 5.35 | 4.22 | 4.94 | 428542手 | 20863万 | 0.73 | 17.34% |
| 2018-10-31 | 5.68 | 5.76 | 3.85 | 4.21 | 321418手 | 13928万 | -1.57 | -27.16% |
| 2018-09-28 | 6.50 | 6.88 | 5.74 | 5.78 | 185314手 | 11679万 | -0.72 | -11.08% |
| 2018-08-31 | 6.30 | 6.55 | 5.76 | 6.50 | 246132手 | 15105万 | 0.23 | 3.67% |
| 2018-07-31 | 6.38 | 6.73 | 6.00 | 6.27 | 358159手 | 22822万 | -0.22 | -3.39% |
| 2018-06-29 | 5.95 | 7.05 | 5.31 | 6.49 | 857220手 | 53182万 | 0.52 | 8.71% |
| 2018-05-31 | 5.48 | 6.04 | 4.72 | 5.97 | 1316184手 | 69258万 | 0.20 | 3.47% |
| 2018-04-27 | 7.54 | 8.82 | 5.77 | 5.77 | 3049349手 | 232044万 | -1.83 | -24.08% |
| 2018-03-30 | 7.81 | 8.29 | 6.56 | 7.60 | 1941704手 | 146464万 | -0.29 | -3.68% |
| 2018-02-28 | 8.97 | 9.18 | 7.00 | 7.89 | 1518729手 | 122439万 | -1.11 | -12.33% |
| 2018-01-31 | 8.17 | 9.80 | 7.98 | 9.00 | 1459524手 | 129107万 | 0.83 | 10.16% |
| 2017-12-29 | 8.42 | 8.57 | 8.04 | 8.17 | 271318手 | 22383万 | -0.31 | -3.66% |
| 2017-11-30 | 9.61 | 9.85 | 8.00 | 8.48 | 494488手 | 45418万 | -1.12 | -11.67% |
| 2017-10-31 | 10.08 | 10.89 | 9.40 | 9.60 | 695604手 | 69898万 | -0.41 | -4.10% |
| 2017-09-29 | 9.58 | 10.97 | 9.51 | 10.01 | 1583354手 | 162132万 | 0.40 | 4.16% |
| 2017-08-31 | 9.33 | 10.17 | 9.15 | 9.61 | 761574手 | 72309万 | 0.31 | 3.33% |
| 2017-07-31 | 9.98 | 10.03 | 9.00 | 9.30 | 494421手 | 46975万 | -0.68 | -6.81% |
| 2017-06-30 | 9.80 | 10.63 | 9.79 | 9.98 | 481241手 | 48616万 | 0.11 | 1.11% |
| 2017-05-31 | 9.82 | 10.90 | 9.65 | 9.87 | 368046手 | 37715万 | -0.04 | -0.40% |
| 2017-04-28 | 11.42 | 11.73 | 9.61 | 9.91 | 582905手 | 62832万 | -1.53 | -13.37% |
| 2017-03-31 | 11.75 | 12.37 | 11.11 | 11.44 | 945188手 | 111654万 | -0.30 | -2.56% |
| 2017-02-28 | 12.03 | 12.40 | 11.58 | 11.74 | 548927手 | 65289万 | -0.28 | -2.33% |
| 2017-01-26 | 12.35 | 13.68 | 11.13 | 12.02 | 508315手 | 62932万 | -0.32 | -2.59% |
| 2016-12-30 | 13.65 | 13.80 | 11.70 | 12.34 | 675314手 | 85382万 | -1.21 | -8.93% |
| 2016-11-30 | 14.06 | 15.20 | 13.30 | 13.55 | 1417020手 | 203183万 | -0.59 | -4.17% |
| 2016-10-31 | 13.98 | 14.67 | 13.32 | 14.14 | 1845251手 | 257550万 | 0.29 | 2.09% |
| 2016-09-30 | 11.85 | 14.34 | 11.66 | 13.85 | 1343719手 | 172314万 | 1.99 | 16.78% |
| 2016-08-31 | 11.70 | 12.17 | 11.20 | 11.86 | 643391手 | 75113万 | 0.15 | 1.28% |
| 2016-07-29 | 12.02 | 12.75 | 11.62 | 11.71 | 1182074手 | 144070万 | -0.25 | -2.09% |
| 2016-06-30 | 12.07 | 12.42 | 11.41 | 11.96 | 699603手 | 83999万 | -0.07 | -0.58% |
| 2016-05-31 | 12.27 | 12.71 | 11.60 | 12.03 | 1051784手 | 127872万 | -0.23 | -1.88% |
| 2016-04-29 | 12.75 | 13.60 | 11.97 | 12.26 | 1288458手 | 166719万 | -0.50 | -3.92% |
| 2016-03-31 | 12.29 | 13.35 | 11.90 | 12.76 | 1527386手 | 192251万 | 0.56 | 4.59% |
| 2016-02-29 | 13.59 | 14.71 | 11.92 | 12.20 | 1235340手 | 167106万 | -1.24 | -9.23% |
| 2016-01-29 | 16.00 | 16.25 | 12.32 | 13.44 | 1726087手 | 250124万 | -2.75 | -16.99% |
| 2015-12-31 | 16.68 | 18.00 | 15.26 | 16.19 | 2764099手 | 459196万 | -0.05 | -0.31% |
| 2015-11-30 | 11.15 | 18.00 | 11.15 | 16.24 | 3949597手 | 608780万 | 6.12 | 60.47% |
| 2015-08-26 | 12.78 | 14.70 | 9.45 | 10.12 | 2556362手 | 328361万 | -3.70 | -26.77% |
| 2015-07-31 | 14.75 | 16.46 | 10.88 | 13.82 | 3097804手 | 426454万 | -0.95 | -6.43% |
| 2015-06-30 | 17.83 | 23.26 | 12.37 | 14.77 | 3160115手 | 601683万 | -3.04 | -17.07% |
| 2015-05-29 | 15.42 | 20.92 | 12.88 | 17.81 | 2781806手 | 461993万 | 2.37 | 15.38% |
| 2015-04-30 | 12.31 | 17.80 | 12.31 | 15.41 | 831509手 | 131140万 | 4.22 | 37.71% |
| 2014-11-27 | 9.97 | 11.58 | 9.14 | 11.19 | 1728123手 | 174653万 | 1.77 | 18.79% |
| 2014-10-30 | 7.53 | 9.47 | 7.44 | 9.42 | 2482873手 | 211447万 | 0.28 | 3.72% |
| 2014-09-30 | 6.75 | 7.77 | 6.73 | 7.53 | 1778002手 | 129918万 | 0.80 | 11.89% |
| 2014-08-29 | 6.61 | 7.00 | 6.47 | 6.73 | 1168885手 | 78798万 | 0.38 | 5.75% |
| 2014-07-31 | 6.32 | 6.68 | 6.16 | 6.61 | 986061手 | 63695万 | 0.30 | 4.75% |
| 2014-06-30 | 6.28 | 6.47 | 5.84 | 6.31 | 598185手 | 37595万 | 0.08 | 1.28% |
| 2014-05-30 | 6.55 | 6.59 | 6.14 | 6.23 | 219907手 | 14040万 | -0.32 | -4.88% |
| 2014-04-30 | 7.20 | 7.52 | 6.35 | 6.55 | 1018204手 | 71946万 | -0.29 | -4.24% |
| 2014-03-31 | 6.82 | 7.27 | 6.71 | 6.84 | 1014216手 | 71173万 | -0.05 | -0.73% |
| 2014-02-28 | 6.73 | 7.67 | 6.62 | 6.89 | 1397495手 | 101921万 | 0.15 | 2.23% |
| 2014-01-30 | 7.30 | 7.32 | 6.39 | 6.74 | 677337手 | 45592万 | -0.56 | -7.67% |
| 2013-12-31 | 7.98 | 8.03 | 6.95 | 7.30 | 1122161手 | 83844万 | -0.84 | -10.32% |
| 2013-11-29 | 8.25 | 8.59 | 7.64 | 8.14 | 2040400手 | 164364万 | -0.21 | -2.52% |
| 2013-10-31 | 7.57 | 9.12 | 7.45 | 8.35 | 2767746手 | 227675万 | 0.77 | 10.16% |
| 2013-09-30 | 7.64 | 8.15 | 7.30 | 7.58 | 1964196手 | 152123万 | -0.06 | -0.79% |
| 2013-08-30 | 7.34 | 7.79 | 7.26 | 7.64 | 1872487手 | 140890万 | 0.35 | 4.80% |
| 2013-07-31 | 6.76 | 7.78 | 6.71 | 7.29 | 1444185手 | 103965万 | 0.45 | 6.58% |
| 2013-06-28 | 8.85 | 8.96 | 6.37 | 6.84 | 929159手 | 73161万 | -2.06 | -23.15% |
| 2013-05-31 | 8.33 | 9.63 | 8.15 | 8.90 | 4114268手 | 369775万 | 0.56 | 6.71% |
| 2013-04-26 | 7.36 | 8.61 | 7.10 | 8.34 | 1892753手 | 153051万 | 0.93 | 12.55% |
| 2013-03-29 | 7.91 | 8.09 | 7.05 | 7.41 | 853622手 | 64922万 | -0.52 | -6.56% |
| 2013-02-28 | 8.04 | 8.64 | 7.73 | 7.93 | 1127400手 | 92250万 | -0.11 | -1.37% |
| 2013-01-31 | 7.99 | 9.06 | 7.68 | 8.04 | 2098271手 | 174879万 | 0.15 | 1.90% |
| 2012-12-31 | 6.70 | 8.38 | 6.02 | 7.89 | 2932405手 | 223206万 | 1.07 | 15.69% |
| 2012-11-30 | 6.93 | 7.84 | 6.58 | 6.82 | 1325585手 | 96358万 | -0.11 | -1.59% |
| 2012-10-31 | 7.38 | 7.85 | 6.70 | 6.93 | 465040手 | 34625万 | -0.43 | -5.84% |
| 2012-09-28 | 8.32 | 9.15 | 6.99 | 7.36 | 618967手 | 50642万 | -0.99 | -11.86% |
| 2012-08-31 | 8.41 | 9.60 | 8.19 | 8.35 | 527133手 | 47069万 | -0.20 | -2.34% |
| 2012-07-31 | 10.30 | 11.47 | 8.07 | 8.55 | 1596821手 | 169669万 | -1.73 | -16.83% |
| 2012-06-29 | 11.25 | 11.62 | 9.76 | 10.28 | 759182手 | 82659万 | -0.99 | -8.78% |
| 2012-05-31 | 10.18 | 11.89 | 9.89 | 11.27 | 2098979手 | 231012万 | 1.27 | 12.70% |
| 2012-04-27 | 9.08 | 10.90 | 8.92 | 10.00 | 1465636手 | 150266万 | 1.12 | 12.61% |
| 2012-03-30 | 8.91 | 10.89 | 8.48 | 8.88 | 2042594手 | 198959万 | 0.10 | 1.14% |
| 2012-02-29 | 7.70 | 9.53 | 7.62 | 8.78 | 1020677手 | 91164万 | 1.00 | 12.85% |
| 2012-01-31 | 7.52 | 8.95 | 6.90 | 7.78 | 574959手 | 45747万 | 0.26 | 3.46% |
| 2011-12-30 | 9.22 | 9.72 | 6.70 | 7.52 | 616313手 | 47969万 | -1.48 | -16.44% |
| 2011-11-30 | 9.16 | 10.38 | 8.83 | 9.00 | 758375手 | 73600万 | -0.18 | -1.96% |
| 2011-10-31 | 9.18 | 9.54 | 8.40 | 9.18 | 430067手 | 38951万 | 0.08 | 0.88% |
| 2011-09-30 | 11.25 | 11.34 | 8.52 | 9.10 | 896183手 | 92088万 | -2.15 | -19.11% |
| 2011-08-31 | 10.80 | 12.38 | 9.96 | 11.25 | 3570332手 | 405546万 | 0.21 | 1.90% |
| 2011-07-29 | 10.49 | 11.46 | 9.65 | 11.04 | 1475685手 | 155992万 | 0.54 | 5.14% |
| 2011-06-30 | 9.95 | 11.07 | 9.03 | 10.50 | 1635931手 | 168825万 | 0.52 | 5.21% |
| 2011-05-31 | 14.43 | 14.99 | 9.38 | 9.98 | 914860手 | 111929万 | -4.45 | -30.84% |
| 2011-04-29 | 16.59 | 17.09 | 14.02 | 14.43 | 1254005手 | 201692万 | -2.15 | -12.97% |
| 2011-03-31 | 16.22 | 17.77 | 15.19 | 16.58 | 1514219手 | 246921万 | 0.36 | 2.22% |
| 2011-02-28 | 15.69 | 16.65 | 15.23 | 16.22 | 636590手 | 101949万 | 0.73 | 4.71% |
| 2011-01-31 | 16.83 | 17.79 | 14.56 | 15.49 | 896598手 | 147764万 | -1.23 | -7.36% |
| 2010-12-31 | 17.62 | 18.20 | 16.11 | 16.72 | 1054440手 | 182845万 | -0.87 | -4.95% |
| 2010-11-30 | 16.55 | 20.34 | 16.10 | 17.59 | 2668068手 | 477759万 | 1.13 | 6.87% |
| 2010-10-29 | 15.48 | 16.88 | 13.80 | 16.46 | 1777239手 | 271907万 | 1.10 | 7.16% |
| 2010-09-30 | 14.16 | 16.38 | 13.60 | 15.36 | 2433098手 | 368495万 | 1.21 | 8.55% |
| 2010-08-31 | 13.95 | 14.94 | 13.08 | 14.15 | 2264712手 | 319181万 | 0.20 | 1.43% |
2319.12 (1.00%)
19664.10 -1.06%
