| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-10-30 | 9.53 | 9.53 | 9.02 | 9.17 | 427675手 | 39902万 | -0.32 | -3.37% |
| 2020-09-30 | 9.61 | 9.63 | 9.31 | 9.49 | 780448手 | 73953万 | -0.12 | -1.25% |
| 2020-08-31 | 9.82 | 10.37 | 9.48 | 9.61 | 1177600手 | 116918万 | -0.20 | -2.04% |
| 2020-07-31 | 9.81 | 10.56 | 9.77 | 9.81 | 1902622手 | 192420万 | 0.00 | 0.00% |
| 2020-06-30 | 10.08 | 10.23 | 9.63 | 9.81 | 864637手 | 85985万 | -0.25 | -2.48% |
| 2020-05-29 | 10.50 | 10.65 | 9.83 | 10.06 | 700264手 | 71919万 | -0.46 | -4.37% |
| 2020-04-30 | 9.81 | 10.76 | 9.24 | 10.52 | 1388297手 | 139301万 | 0.70 | 7.13% |
| 2020-03-31 | 10.08 | 10.60 | 8.91 | 9.82 | 1802941手 | 180222万 | -0.26 | -2.58% |
| 2020-02-28 | 10.29 | 11.32 | 10.00 | 10.08 | 1848809手 | 194038万 | -1.35 | -11.81% |
| 2020-01-23 | 11.30 | 11.66 | 11.13 | 11.43 | 898661手 | 102232万 | 0.21 | 1.87% |
| 2019-12-31 | 10.76 | 11.30 | 10.55 | 11.22 | 1255008手 | 137379万 | 0.47 | 4.37% |
| 2019-11-29 | 10.44 | 10.92 | 10.10 | 10.75 | 1196613手 | 125935万 | 0.31 | 2.97% |
| 2019-10-31 | 10.37 | 10.59 | 10.25 | 10.44 | 557843手 | 57984万 | 0.05 | 0.48% |
| 2019-09-30 | 10.08 | 10.57 | 9.97 | 10.39 | 1022106手 | 104841万 | 0.32 | 3.18% |
| 2019-08-30 | 10.40 | 10.50 | 9.86 | 10.07 | 1284781手 | 130324万 | -0.33 | -3.17% |
| 2019-07-31 | 10.73 | 11.15 | 9.99 | 10.40 | 1513107手 | 159282万 | -0.34 | -3.17% |
| 2019-06-28 | 10.70 | 11.06 | 10.37 | 10.74 | 1062685手 | 113340万 | 0.05 | 0.47% |
| 2019-05-31 | 9.98 | 10.80 | 9.70 | 10.69 | 1069899手 | 108492万 | 0.61 | 6.05% |
| 2019-04-30 | 9.90 | 10.32 | 9.90 | 10.08 | 1365152手 | 137146万 | 0.18 | 1.82% |
| 2019-03-29 | 9.72 | 10.29 | 9.66 | 9.90 | 1637950手 | 161539万 | 0.19 | 1.96% |
| 2019-02-28 | 9.87 | 10.00 | 9.59 | 9.71 | 1010708手 | 98869万 | -0.14 | -1.42% |
| 2019-01-31 | 9.74 | 10.14 | 9.45 | 9.85 | 949883手 | 93689万 | 0.05 | 0.51% |
| 2018-12-28 | 9.58 | 9.98 | 9.29 | 9.80 | 942413手 | 90632万 | 0.25 | 2.62% |
| 2018-11-30 | 9.28 | 9.80 | 9.08 | 9.55 | 732824手 | 69079万 | 0.29 | 3.13% |
| 2018-10-31 | 9.00 | 9.26 | 8.51 | 9.26 | 618340手 | 55427万 | 0.18 | 1.98% |
| 2018-09-28 | 8.87 | 9.18 | 8.66 | 9.08 | 460864手 | 41150万 | 0.21 | 2.37% |
| 2018-08-31 | 8.84 | 8.95 | 8.37 | 8.87 | 656914手 | 56732万 | 0.05 | 0.57% |
| 2018-07-31 | 9.08 | 9.38 | 8.66 | 8.82 | 611603手 | 54923万 | -0.26 | -2.86% |
| 2018-06-29 | 9.67 | 9.76 | 8.88 | 9.08 | 612472手 | 57595万 | -0.59 | -6.10% |
| 2018-05-31 | 9.20 | 9.78 | 9.20 | 9.67 | 551346手 | 52689万 | 0.49 | 5.34% |
| 2018-04-27 | 9.60 | 9.66 | 9.09 | 9.18 | 447546手 | 41727万 | -0.48 | -4.97% |
| 2018-03-30 | 9.82 | 9.93 | 9.34 | 9.66 | 715569手 | 69266万 | -0.20 | -2.03% |
| 2018-02-28 | 9.95 | 10.08 | 9.28 | 9.86 | 837392手 | 81958万 | -0.10 | -1.00% |
| 2018-01-31 | 9.85 | 10.56 | 9.75 | 9.96 | 1273898手 | 128251万 | 0.11 | 1.12% |
| 2017-12-29 | 9.56 | 9.95 | 9.55 | 9.85 | 636922手 | 62210万 | 0.28 | 2.93% |
| 2017-11-30 | 10.07 | 10.07 | 9.46 | 9.57 | 1449587手 | 141628万 | -0.50 | -4.96% |
| 2017-10-31 | 9.90 | 10.41 | 9.82 | 10.07 | 674817手 | 68055万 | 0.26 | 2.65% |
| 2017-09-29 | 9.95 | 10.02 | 9.70 | 9.81 | 783101手 | 77192万 | -0.18 | -1.80% |
| 2017-08-31 | 9.63 | 10.00 | 9.40 | 9.99 | 1030080手 | 99192万 | 0.36 | 3.74% |
| 2017-07-31 | 9.80 | 10.23 | 9.15 | 9.63 | 1284404手 | 123514万 | -0.17 | -1.74% |
| 2017-06-30 | 9.38 | 9.82 | 9.36 | 9.80 | 1176249手 | 112581万 | 0.43 | 4.59% |
| 2017-05-31 | 9.68 | 9.73 | 9.10 | 9.37 | 985938手 | 91824万 | -0.33 | -3.40% |
| 2017-04-28 | 9.34 | 9.97 | 9.28 | 9.70 | 892027手 | 86014万 | 0.35 | 3.74% |
| 2017-03-31 | 9.02 | 9.59 | 8.98 | 9.35 | 754162手 | 69942万 | 0.29 | 3.20% |
| 2017-02-28 | 8.80 | 9.17 | 8.65 | 9.06 | 684701手 | 60797万 | 0.26 | 2.96% |
| 2017-01-26 | 8.54 | 8.96 | 8.50 | 8.80 | 945508手 | 82323万 | 0.25 | 2.92% |
| 2016-12-30 | 8.96 | 9.07 | 8.50 | 8.55 | 805727手 | 70619万 | -0.42 | -4.68% |
| 2016-11-30 | 9.15 | 9.19 | 8.83 | 8.97 | 880426手 | 79174万 | -0.16 | -1.75% |
| 2016-10-31 | 8.81 | 9.24 | 8.78 | 9.13 | 483951手 | 43639万 | 0.32 | 3.63% |
| 2016-09-30 | 9.06 | 9.09 | 8.70 | 8.81 | 609560手 | 54164万 | -0.27 | -2.97% |
| 2016-08-31 | 9.04 | 9.39 | 8.81 | 9.08 | 1042096手 | 94827万 | 0.08 | 0.89% |
| 2016-07-29 | 8.34 | 9.22 | 8.30 | 9.00 | 1033381手 | 90239万 | 0.66 | 7.91% |
| 2016-06-30 | 8.47 | 8.82 | 8.03 | 8.34 | 992156手 | 84155万 | -0.15 | -1.77% |
| 2016-05-31 | 8.20 | 8.55 | 8.16 | 8.49 | 898945手 | 75472万 | 0.32 | 3.92% |
| 2016-04-29 | 8.33 | 8.46 | 7.93 | 8.17 | 1104056手 | 90901万 | -0.19 | -2.27% |
| 2016-03-31 | 7.61 | 8.94 | 7.60 | 8.36 | 1551560手 | 128028万 | 0.74 | 9.71% |
| 2016-02-29 | 7.57 | 8.05 | 7.48 | 7.62 | 904622手 | 70680万 | 0.01 | 0.13% |
| 2016-01-29 | 8.78 | 8.89 | 7.18 | 7.61 | 1308350手 | 102931万 | -1.14 | -13.03% |
| 2015-12-31 | 8.24 | 9.18 | 8.21 | 8.75 | 2352541手 | 206834万 | 0.50 | 6.06% |
| 2015-11-30 | 8.35 | 9.10 | 8.11 | 8.25 | 2996836手 | 260098万 | -0.15 | -1.79% |
| 2015-10-30 | 8.15 | 8.76 | 8.05 | 8.40 | 1842487手 | 154897万 | 0.43 | 5.39% |
| 2015-09-30 | 8.07 | 8.86 | 7.36 | 7.97 | 1999495手 | 159001万 | -0.11 | -1.36% |
| 2015-08-31 | 7.62 | 8.60 | 6.72 | 8.08 | 3400103手 | 270967万 | 0.32 | 4.12% |
| 2015-07-31 | 9.60 | 10.17 | 6.60 | 7.76 | 6563811手 | 543193万 | -1.91 | -19.75% |
| 2015-06-30 | 8.68 | 11.66 | 8.51 | 9.67 | 6237136手 | 635382万 | 1.00 | 11.53% |
| 2015-05-29 | 9.02 | 9.45 | 8.14 | 8.67 | 3139527手 | 277996万 | -0.30 | -3.33% |
| 2015-04-30 | 7.77 | 9.46 | 7.75 | 9.01 | 3842396手 | 332374万 | 1.27 | 16.41% |
| 2015-03-31 | 7.21 | 8.03 | 7.02 | 7.74 | 2815589手 | 213516万 | 0.52 | 7.23% |
| 2015-02-27 | 7.06 | 7.20 | 6.87 | 7.19 | 671267手 | 47212万 | 0.04 | 0.56% |
| 2015-01-30 | 7.32 | 8.05 | 6.58 | 7.14 | 2411349手 | 174749万 | -0.16 | -2.19% |
| 2014-12-31 | 6.43 | 7.60 | 6.42 | 7.30 | 3571278手 | 250130万 | 0.89 | 13.88% |
| 2014-11-28 | 6.15 | 6.60 | 6.04 | 6.41 | 2196536手 | 137944万 | 0.33 | 5.43% |
| 2014-10-30 | 6.07 | 6.28 | 5.80 | 6.08 | 1162996手 | 70485万 | 0.05 | 0.82% |
| 2014-09-30 | 6.00 | 6.40 | 5.93 | 6.10 | 922798手 | 56309万 | 0.11 | 1.84% |
| 2014-08-29 | 6.21 | 6.45 | 5.89 | 5.99 | 792523手 | 49518万 | -0.06 | -0.96% |
| 2014-07-31 | 5.54 | 6.45 | 5.48 | 6.23 | 989815手 | 59283万 | 0.69 | 12.46% |
| 2014-06-30 | 5.80 | 5.97 | 5.49 | 5.54 | 627634手 | 36636万 | -0.26 | -4.48% |
| 2014-05-30 | 5.50 | 5.81 | 5.38 | 5.80 | 869785手 | 48610万 | 0.26 | 4.69% |
| 2014-04-30 | 5.30 | 6.51 | 5.30 | 5.54 | 4132535手 | 245911万 | 0.23 | 4.33% |
| 2014-03-31 | 5.52 | 5.58 | 5.27 | 5.31 | 599442手 | 32126万 | -0.21 | -3.80% |
| 2014-02-28 | 5.44 | 5.80 | 5.36 | 5.52 | 236977手 | 13128万 | 0.01 | 0.18% |
| 2014-01-30 | 5.60 | 5.60 | 5.25 | 5.51 | 220527手 | 11986万 | -0.07 | -1.25% |
| 2013-12-31 | 5.81 | 5.91 | 5.45 | 5.58 | 446746手 | 25524万 | -0.25 | -4.29% |
| 2013-11-29 | 5.82 | 5.89 | 5.65 | 5.83 | 427257手 | 24693万 | 0.01 | 0.17% |
| 2013-10-31 | 5.68 | 5.83 | 5.60 | 5.82 | 286062手 | 16308万 | 0.18 | 3.19% |
| 2013-09-30 | 5.76 | 6.01 | 5.44 | 5.64 | 609258手 | 34343万 | -0.07 | -1.23% |
| 2013-08-30 | 5.17 | 5.85 | 5.16 | 5.71 | 481530手 | 26275万 | 0.54 | 10.45% |
| 2013-07-31 | 5.43 | 5.50 | 4.94 | 5.17 | 410357手 | 21241万 | -0.22 | -4.08% |
| 2013-06-28 | 6.11 | 6.27 | 5.00 | 5.39 | 420033手 | 23751万 | -0.72 | -11.78% |
| 2013-05-31 | 5.46 | 6.15 | 5.45 | 6.11 | 424215手 | 24855万 | 0.67 | 12.32% |
| 2013-04-26 | 5.40 | 5.57 | 5.33 | 5.44 | 488547手 | 26657万 | 0.02 | 0.37% |
| 2013-03-29 | 5.45 | 5.52 | 5.32 | 5.42 | 600857手 | 32513万 | -0.03 | -0.55% |
| 2013-02-28 | 5.36 | 5.69 | 5.31 | 5.45 | 560412手 | 30683万 | 0.10 | 1.87% |
| 2013-01-31 | 5.26 | 5.45 | 5.20 | 5.35 | 635317手 | 33678万 | 0.14 | 2.69% |
| 2012-12-31 | 4.87 | 5.26 | 4.82 | 5.21 | 732145手 | 36975万 | 0.34 | 6.98% |
| 2012-11-30 | 4.77 | 4.93 | 4.75 | 4.87 | 233823手 | 11329万 | 0.09 | 1.88% |
| 2012-10-31 | 4.78 | 4.93 | 4.73 | 4.78 | 197891手 | 9589万 | 0.00 | 0.00% |
| 2012-09-28 | 4.70 | 4.80 | 4.57 | 4.78 | 392798手 | 18441万 | 0.09 | 1.92% |
| 2012-08-31 | 5.08 | 5.16 | 4.64 | 4.69 | 465113手 | 23201万 | -0.39 | -7.68% |
| 2012-07-31 | 5.88 | 5.92 | 5.00 | 5.08 | 810854手 | 42086万 | -0.79 | -13.46% |
| 2012-06-29 | 6.06 | 6.08 | 5.69 | 5.87 | 374189手 | 21868万 | -0.20 | -3.29% |
| 2012-05-31 | 6.02 | 6.20 | 5.94 | 6.07 | 357646手 | 21723万 | 0.08 | 1.34% |
| 2012-04-27 | 5.86 | 6.10 | 5.86 | 5.99 | 234111手 | 14031万 | 0.13 | 2.22% |
| 2012-03-30 | 6.21 | 6.30 | 5.77 | 5.86 | 451729手 | 27131万 | -0.38 | -6.09% |
| 2012-02-29 | 5.85 | 6.30 | 5.78 | 6.24 | 505561手 | 30339万 | 0.40 | 6.85% |
| 2012-01-31 | 5.70 | 5.84 | 5.58 | 5.84 | 310278手 | 17677万 | 0.15 | 2.64% |
| 2011-12-30 | 5.70 | 5.89 | 5.62 | 5.69 | 312891手 | 18042万 | 0.06 | 1.07% |
| 2011-11-30 | 5.44 | 5.94 | 5.42 | 5.63 | 618109手 | 35516万 | 0.16 | 2.92% |
| 2011-10-31 | 5.39 | 5.64 | 5.32 | 5.47 | 283244手 | 15489万 | 0.17 | 3.21% |
| 2011-09-30 | 5.41 | 5.71 | 5.20 | 5.30 | 409916手 | 22189万 | -0.09 | -1.67% |
| 2011-08-31 | 5.57 | 5.66 | 5.11 | 5.39 | 621177手 | 33963万 | -0.20 | -3.58% |
| 2011-07-29 | 5.41 | 5.62 | 5.30 | 5.59 | 841323手 | 46176万 | 0.18 | 3.33% |
| 2011-06-30 | 6.80 | 6.91 | 5.20 | 5.41 | 1465585手 | 84761万 | -1.39 | -20.44% |
| 2011-05-31 | 6.81 | 7.32 | 6.53 | 6.80 | 1169514手 | 81139万 | -0.05 | -0.73% |
| 2011-04-29 | 6.73 | 7.09 | 6.72 | 6.85 | 1128848手 | 77898万 | 0.12 | 1.78% |
| 2011-03-31 | 6.56 | 6.82 | 6.43 | 6.73 | 1264507手 | 84425万 | 0.19 | 2.90% |
| 2011-02-28 | 6.48 | 6.99 | 6.32 | 6.54 | 873716手 | 57770万 | 0.09 | 1.40% |
| 2011-01-31 | 6.67 | 6.67 | 6.18 | 6.45 | 683775手 | 44067万 | -0.19 | -2.86% |
| 2010-12-31 | 6.70 | 6.99 | 6.41 | 6.64 | 570801手 | 38399万 | -0.07 | -1.04% |
| 2010-11-30 | 7.78 | 7.85 | 6.66 | 6.71 | 1468954手 | 108279万 | -1.06 | -13.64% |
2319.12 (1.00%)
19664.10 -1.06%
