| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-08-11 | 9.70 | 11.10 | 8.14 | 8.16 | 6830019手 | 638764万 | -1.07 | -11.59% |
| 2020-07-31 | 6.00 | 9.23 | 5.75 | 9.23 | 11237304手 | 795465万 | 3.18 | 52.56% |
| 2020-06-30 | 6.20 | 6.96 | 5.43 | 6.05 | 5511174手 | 340792万 | -0.23 | -3.66% |
| 2020-05-29 | 5.30 | 6.31 | 5.26 | 6.28 | 4609174手 | 271398万 | 0.94 | 17.60% |
| 2020-04-30 | 4.78 | 6.28 | 4.69 | 5.34 | 5223563手 | 287849万 | 0.57 | 11.95% |
| 2020-03-31 | 5.44 | 7.37 | 4.60 | 4.77 | 7218961手 | 422908万 | -0.52 | -9.83% |
| 2020-02-28 | 4.01 | 5.60 | 3.85 | 5.29 | 4422109手 | 217298万 | 0.84 | 18.88% |
| 2020-01-23 | 4.42 | 4.80 | 4.41 | 4.45 | 946724手 | 43001万 | 0.06 | 1.37% |
| 2019-12-31 | 4.24 | 4.49 | 4.18 | 4.39 | 731411手 | 31560万 | 0.15 | 3.54% |
| 2019-11-29 | 4.38 | 4.76 | 4.15 | 4.24 | 1079679手 | 48370万 | -0.15 | -3.42% |
| 2019-10-31 | 4.16 | 4.55 | 4.16 | 4.39 | 676011手 | 29834万 | 0.17 | 4.03% |
| 2019-09-30 | 4.14 | 4.59 | 4.14 | 4.22 | 849105手 | 37283万 | 0.09 | 2.18% |
| 2019-08-30 | 4.43 | 4.66 | 3.86 | 4.13 | 1117382手 | 47189万 | -0.44 | -9.63% |
| 2019-07-31 | 4.53 | 4.85 | 4.15 | 4.57 | 1071211手 | 48320万 | 0.13 | 2.93% |
| 2019-06-28 | 4.78 | 4.78 | 4.26 | 4.44 | 1069721手 | 47772万 | -0.30 | -6.33% |
| 2019-05-31 | 4.56 | 5.83 | 4.44 | 4.74 | 5118570手 | 262812万 | -0.05 | -1.04% |
| 2019-04-30 | 4.65 | 5.35 | 4.35 | 4.79 | 2167576手 | 105657万 | 0.16 | 3.46% |
| 2019-03-29 | 4.21 | 4.82 | 4.20 | 4.63 | 2585500手 | 116015万 | 0.43 | 10.24% |
| 2019-02-28 | 3.54 | 4.39 | 3.53 | 4.20 | 1302830手 | 52400万 | 0.66 | 18.64% |
| 2019-01-31 | 3.37 | 4.27 | 3.34 | 3.54 | 1236862手 | 46808万 | 0.17 | 5.04% |
| 2018-12-28 | 3.74 | 3.86 | 3.34 | 3.37 | 528898手 | 19304万 | -0.31 | -8.42% |
| 2018-11-30 | 3.30 | 4.08 | 3.23 | 3.68 | 1630642手 | 60047万 | 0.42 | 12.88% |
| 2018-10-31 | 3.68 | 3.69 | 2.90 | 3.26 | 520602手 | 16653万 | -0.46 | -12.37% |
| 2018-09-28 | 3.76 | 3.83 | 3.61 | 3.72 | 324700手 | 12140万 | -0.07 | -1.85% |
| 2018-08-31 | 4.22 | 4.34 | 3.70 | 3.79 | 879964手 | 34771万 | -0.53 | -12.27% |
| 2018-07-31 | 3.92 | 4.32 | 3.59 | 4.32 | 882316手 | 35195万 | 0.39 | 9.92% |
| 2018-06-29 | 4.95 | 5.05 | 3.67 | 3.93 | 1141690手 | 51405万 | -1.07 | -21.40% |
| 2018-05-31 | 4.27 | 5.01 | 4.22 | 5.00 | 1622808手 | 76165万 | 0.73 | 17.10% |
| 2018-04-27 | 4.55 | 4.96 | 4.20 | 4.27 | 589287手 | 26480万 | -0.21 | -4.69% |
| 2018-03-30 | 4.30 | 4.66 | 3.95 | 4.48 | 870434手 | 38762万 | 0.19 | 4.43% |
| 2018-02-28 | 4.70 | 4.72 | 3.92 | 4.29 | 632542手 | 26538万 | -0.40 | -8.53% |
| 2018-01-31 | 5.04 | 5.12 | 4.67 | 4.69 | 575969手 | 28532万 | -0.33 | -6.57% |
| 2017-12-29 | 4.93 | 5.23 | 4.71 | 5.02 | 658664手 | 32698万 | 0.06 | 1.21% |
| 2017-11-30 | 5.63 | 5.68 | 4.90 | 4.96 | 868266手 | 46611万 | -0.67 | -11.90% |
| 2017-10-31 | 5.93 | 6.13 | 5.57 | 5.63 | 835756手 | 49570万 | -0.21 | -3.60% |
| 2017-09-29 | 5.90 | 6.45 | 5.82 | 5.84 | 1405576手 | 85524万 | -0.09 | -1.52% |
| 2017-08-31 | 6.21 | 6.38 | 5.79 | 5.93 | 1240326手 | 74638万 | -0.27 | -4.36% |
| 2017-07-31 | 5.81 | 6.68 | 5.71 | 6.20 | 2016887手 | 124323万 | 0.39 | 6.71% |
| 2017-06-30 | 5.55 | 6.18 | 5.20 | 5.81 | 1148783手 | 65688万 | 0.25 | 4.50% |
| 2017-05-31 | 6.23 | 6.33 | 5.33 | 5.56 | 898295手 | 52883万 | -0.67 | -10.75% |
| 2017-04-28 | 7.20 | 7.34 | 5.82 | 6.23 | 1152836手 | 76971万 | -0.97 | -13.47% |
| 2017-03-31 | 7.82 | 7.89 | 7.12 | 7.20 | 1521257手 | 114693万 | -0.65 | -8.28% |
| 2017-02-28 | 7.65 | 7.97 | 7.50 | 7.85 | 1515782手 | 117758万 | 0.22 | 2.88% |
| 2017-01-26 | 8.14 | 8.74 | 7.15 | 7.63 | 3143275手 | 255756万 | -0.41 | -5.10% |
| 2016-12-30 | 7.84 | 8.48 | 7.58 | 8.04 | 3300124手 | 265132万 | 0.21 | 2.68% |
| 2016-11-30 | 7.65 | 8.15 | 7.55 | 7.83 | 2778981手 | 219802万 | 0.21 | 2.76% |
| 2016-10-31 | 7.96 | 8.25 | 7.58 | 7.62 | 2185933手 | 174852万 | -0.28 | -3.54% |
| 2016-09-30 | 7.77 | 8.30 | 7.48 | 7.90 | 3944440手 | 313555万 | 0.14 | 1.80% |
| 2016-08-31 | 6.99 | 8.35 | 6.88 | 7.76 | 4750665手 | 365704万 | 0.73 | 10.38% |
| 2016-07-29 | 7.05 | 7.86 | 6.87 | 7.03 | 4615784手 | 335679万 | -0.03 | -0.42% |
| 2016-06-30 | 6.46 | 7.30 | 6.32 | 7.06 | 5532809手 | 380534万 | 0.60 | 9.29% |
| 2016-05-31 | 6.60 | 6.99 | 6.08 | 6.46 | 4407015手 | 287616万 | -0.11 | -1.67% |
| 2016-04-29 | 6.61 | 7.03 | 6.05 | 6.57 | 3660221手 | 241586万 | -0.09 | -1.35% |
| 2016-03-31 | 5.76 | 7.98 | 5.65 | 6.66 | 5213822手 | 347714万 | 0.90 | 15.62% |
| 2016-02-19 | 5.24 | 5.84 | 5.10 | 5.76 | 1057782手 | 58402万 | 0.47 | 8.88% |
| 2016-01-29 | 8.25 | 8.29 | 5.01 | 5.29 | 2632439手 | 161545万 | -2.94 | -35.72% |
| 2015-12-31 | 9.25 | 9.25 | 8.05 | 8.23 | 3202570手 | 275051万 | -0.75 | -8.35% |
| 2015-11-30 | 7.18 | 9.79 | 6.95 | 8.98 | 6743854手 | 570832万 | 1.63 | 22.18% |
| 2015-10-30 | 5.93 | 7.91 | 5.84 | 7.35 | 5984737手 | 417191万 | 1.62 | 28.27% |
| 2015-09-30 | 5.93 | 6.22 | 4.88 | 5.73 | 4312083手 | 244026万 | -0.29 | -4.82% |
| 2015-08-31 | 6.90 | 8.82 | 4.91 | 6.02 | 8286282手 | 593318万 | -1.09 | -15.33% |
| 2015-07-31 | 8.97 | 9.22 | 4.40 | 7.11 | 8883526手 | 588634万 | -1.96 | -21.61% |
| 2015-06-30 | 11.80 | 13.56 | 7.77 | 9.07 | 7214479手 | 853289万 | -2.37 | -20.72% |
| 2015-05-29 | 8.89 | 11.88 | 7.89 | 11.44 | 5155598手 | 508241万 | 2.01 | 22.71% |
| 2015-04-30 | 7.16 | 9.37 | 7.16 | 8.85 | 6097101手 | 514563万 | 1.70 | 23.78% |
| 2015-03-31 | 6.06 | 7.36 | 5.93 | 7.15 | 5819223手 | 399171万 | 1.11 | 18.38% |
| 2015-02-27 | 5.76 | 6.05 | 5.51 | 6.04 | 1238899手 | 72188万 | 0.11 | 1.88% |
| 2015-01-30 | 5.56 | 6.01 | 5.41 | 5.84 | 2279401手 | 131126万 | 0.32 | 5.80% |
| 2014-12-31 | 6.45 | 6.59 | 5.41 | 5.52 | 2447006手 | 145683万 | -0.95 | -14.68% |
| 2014-11-28 | 6.05 | 6.66 | 5.85 | 6.47 | 3005871手 | 188409万 | 0.32 | 5.20% |
| 2014-10-30 | 6.00 | 6.59 | 5.78 | 6.15 | 3085724手 | 190265万 | 0.00 | 0.00% |
| 2014-09-30 | 5.09 | 5.94 | 5.05 | 5.88 | 2954605手 | 162001万 | 0.79 | 15.52% |
| 2014-08-29 | 5.25 | 5.53 | 5.03 | 5.09 | 2677795手 | 142386万 | 0.07 | 1.33% |
| 2014-07-31 | 4.87 | 5.33 | 4.57 | 5.28 | 2154528手 | 107952万 | 0.41 | 8.42% |
| 2014-06-30 | 4.69 | 4.93 | 4.56 | 4.87 | 980763手 | 46650万 | 0.19 | 4.06% |
| 2014-05-30 | 4.87 | 4.96 | 4.60 | 4.68 | 516403手 | 24719万 | -0.19 | -3.90% |
| 2014-04-30 | 5.15 | 5.62 | 4.75 | 4.87 | 2115649手 | 111811万 | -0.28 | -5.44% |
| 2014-03-31 | 5.41 | 5.68 | 4.99 | 5.15 | 2198828手 | 116682万 | -0.28 | -5.16% |
| 2014-02-28 | 5.00 | 6.46 | 4.97 | 5.43 | 5381238手 | 308030万 | 0.42 | 8.38% |
| 2014-01-30 | 5.16 | 5.20 | 4.59 | 5.01 | 1786936手 | 88682万 | -0.16 | -3.10% |
| 2013-12-31 | 5.08 | 5.79 | 4.78 | 5.17 | 4163187手 | 220216万 | 0.00 | 0.00% |
| 2013-11-29 | 5.88 | 5.88 | 4.80 | 5.17 | 2988996手 | 155996万 | -1.00 | -16.21% |
| 2013-10-24 | 5.07 | 6.22 | 5.07 | 6.17 | 6149582手 | 349502万 | 1.07 | 20.98% |
| 2013-09-30 | 5.35 | 5.66 | 5.03 | 5.10 | 5141077手 | 268673万 | -0.36 | -6.59% |
| 2013-08-30 | 4.75 | 5.67 | 4.74 | 5.46 | 6154960手 | 318637万 | 0.68 | 14.23% |
| 2013-07-31 | 7.34 | 10.58 | 4.62 | 4.78 | 6611448手 | 420436万 | -2.56 | -34.88% |
| 2013-06-28 | 9.36 | 9.53 | 6.64 | 7.34 | 1672081手 | 138583万 | -1.99 | -21.33% |
| 2013-05-31 | 7.47 | 10.36 | 7.41 | 9.33 | 3523462手 | 309036万 | 1.77 | 23.41% |
| 2013-04-26 | 7.04 | 8.38 | 6.53 | 7.56 | 2469699手 | 182720万 | 0.54 | 7.69% |
| 2013-03-29 | 5.39 | 7.53 | 5.39 | 7.02 | 3075130手 | 208073万 | 1.63 | 30.24% |
| 2013-02-28 | 5.40 | 5.59 | 5.29 | 5.39 | 449442手 | 24326万 | 0.00 | 0.00% |
| 2013-01-31 | 4.78 | 5.81 | 4.72 | 5.39 | 1599522手 | 85405万 | 0.63 | 13.23% |
| 2012-12-31 | 4.20 | 4.83 | 4.03 | 4.76 | 623986手 | 28456万 | 0.57 | 13.60% |
| 2012-11-30 | 4.70 | 5.06 | 4.05 | 4.19 | 547369手 | 25404万 | -0.50 | -10.66% |
| 2012-10-31 | 4.45 | 5.47 | 4.40 | 4.69 | 1452842手 | 72866万 | 0.24 | 5.39% |
| 2012-09-28 | 4.37 | 4.92 | 4.19 | 4.45 | 662982手 | 30318万 | 0.08 | 1.83% |
| 2012-08-31 | 3.96 | 5.10 | 3.92 | 4.37 | 725822手 | 33241万 | 0.44 | 11.20% |
| 2012-07-31 | 4.33 | 4.67 | 3.89 | 3.93 | 271611手 | 11685万 | -0.37 | -8.61% |
| 2012-06-29 | 4.89 | 4.91 | 4.19 | 4.30 | 230078手 | 10601万 | -0.57 | -11.70% |
| 2012-05-31 | 5.05 | 5.33 | 4.54 | 4.87 | 838256手 | 42111万 | -0.14 | -2.79% |
| 2012-04-27 | 4.48 | 5.55 | 4.42 | 5.01 | 458377手 | 23173万 | 0.53 | 11.83% |
| 2012-03-30 | 5.09 | 5.49 | 4.45 | 4.48 | 789857手 | 40562万 | -0.59 | -11.64% |
| 2012-02-29 | 4.55 | 5.28 | 4.46 | 5.07 | 582630手 | 28497万 | 0.51 | 11.18% |
| 2012-01-31 | 4.33 | 4.79 | 3.89 | 4.56 | 463726手 | 21173万 | 0.27 | 6.29% |
| 2011-12-30 | 5.73 | 5.79 | 4.09 | 4.29 | 245328手 | 11870万 | -1.28 | -22.98% |
| 2011-11-30 | 6.01 | 6.65 | 5.40 | 5.57 | 695001手 | 42475万 | -0.47 | -7.78% |
| 2011-10-31 | 6.30 | 7.09 | 5.68 | 6.04 | 1302637手 | 85301万 | -0.25 | -3.98% |
| 2011-09-30 | 6.45 | 6.59 | 6.07 | 6.29 | 446567手 | 28301万 | -0.16 | -2.48% |
| 2011-08-31 | 7.35 | 7.39 | 5.99 | 6.45 | 607843手 | 40296万 | -0.89 | -12.12% |
| 2011-07-29 | 7.41 | 8.15 | 7.27 | 7.34 | 1293455手 | 100201万 | -0.06 | -0.81% |
| 2011-06-30 | 7.12 | 7.43 | 6.79 | 7.40 | 349581手 | 25054万 | 0.26 | 3.64% |
| 2011-05-31 | 7.98 | 8.41 | 6.96 | 7.14 | 921220手 | 72417万 | -0.87 | -10.86% |
| 2011-04-29 | 8.68 | 9.89 | 7.47 | 8.01 | 2317116手 | 200029万 | -0.70 | -8.04% |
| 2011-03-31 | 8.22 | 8.81 | 7.83 | 8.71 | 1826825手 | 151970万 | 0.47 | 5.70% |
| 2011-02-28 | 7.43 | 8.34 | 7.26 | 8.24 | 1023859手 | 81210万 | 0.81 | 10.90% |
| 2011-01-31 | 7.58 | 7.72 | 6.90 | 7.43 | 505661手 | 36979万 | -0.09 | -1.20% |
| 2010-12-31 | 9.00 | 9.08 | 7.17 | 7.52 | 1158249手 | 95202万 | -1.66 | -18.08% |
| 2010-11-30 | 8.87 | 9.90 | 8.27 | 9.18 | 2584812手 | 232436万 | 0.49 | 5.64% |
| 2010-10-29 | 7.95 | 8.80 | 7.44 | 8.69 | 1442220手 | 118570万 | 0.80 | 10.14% |
| 2010-09-30 | 8.09 | 8.55 | 7.48 | 7.89 | 1530564手 | 124027万 | -0.24 | -2.95% |
| 2010-08-31 | 6.98 | 8.36 | 6.98 | 8.13 | 2668872手 | 203201万 | 1.10 | 15.65% |
2319.12 (1.00%)
19664.10 -1.06%
