| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-10-22 | 2.78 | 3.44 | 2.73 | 3.00 | 6288625手 | 195624万 | 0.26 | 9.49% |
| 2020-09-30 | 2.48 | 3.02 | 2.44 | 2.74 | 6701523手 | 181419万 | 0.26 | 10.48% |
| 2020-08-31 | 2.49 | 2.99 | 2.33 | 2.48 | 4245713手 | 110096万 | -0.01 | -0.40% |
| 2020-07-31 | 2.18 | 3.04 | 2.17 | 2.49 | 7134866手 | 189766万 | 0.30 | 13.70% |
| 2020-06-30 | 2.08 | 2.54 | 2.02 | 2.19 | 2682832手 | 61087万 | 0.12 | 5.80% |
| 2020-05-29 | 2.18 | 2.22 | 2.02 | 2.07 | 778208手 | 16508万 | -0.14 | -6.33% |
| 2020-04-30 | 2.16 | 2.39 | 2.13 | 2.21 | 1353441手 | 30498万 | 0.04 | 1.84% |
| 2020-03-31 | 2.25 | 2.55 | 2.14 | 2.17 | 2959804手 | 69998万 | -0.07 | -3.12% |
| 2020-02-28 | 2.18 | 2.57 | 1.98 | 2.24 | 3547524手 | 83554万 | -0.18 | -7.44% |
| 2020-01-23 | 2.80 | 3.28 | 2.39 | 2.42 | 4126978手 | 116275万 | -0.40 | -14.18% |
| 2019-12-31 | 2.64 | 2.88 | 2.43 | 2.82 | 10812687手 | 284577万 | 0.15 | 5.62% |
| 2019-11-29 | 2.11 | 3.27 | 1.93 | 2.67 | 7127967手 | 189524万 | 0.56 | 26.54% |
| 2019-10-31 | 2.30 | 2.39 | 2.11 | 2.11 | 697751手 | 15979万 | -0.20 | -8.66% |
| 2019-09-30 | 2.32 | 2.70 | 2.27 | 2.31 | 1660896手 | 41076万 | -0.02 | -0.86% |
| 2019-08-30 | 2.43 | 2.43 | 2.16 | 2.33 | 1159671手 | 26915万 | -0.10 | -4.12% |
| 2019-07-31 | 2.74 | 2.81 | 2.41 | 2.43 | 1264477手 | 32682万 | -0.27 | -10.00% |
| 2019-06-28 | 2.92 | 2.92 | 2.58 | 2.70 | 1832269手 | 50091万 | -0.21 | -7.22% |
| 2019-05-31 | 2.79 | 3.15 | 2.66 | 2.91 | 2827426手 | 81836万 | 0.00 | 0.00% |
| 2019-04-30 | 2.88 | 3.98 | 2.85 | 2.91 | 6370255手 | 218917万 | 0.02 | 0.69% |
| 2019-03-29 | 2.52 | 3.08 | 2.51 | 2.89 | 2763986手 | 76567万 | 0.37 | 14.68% |
| 2019-02-28 | 2.13 | 2.61 | 2.13 | 2.52 | 1497504手 | 35635万 | 0.39 | 18.31% |
| 2019-01-31 | 2.18 | 2.35 | 2.13 | 2.13 | 905480手 | 20511万 | -0.05 | -2.29% |
| 2018-12-28 | 2.20 | 2.42 | 2.13 | 2.18 | 752664手 | 16975万 | 0.03 | 1.40% |
| 2018-11-30 | 2.18 | 2.45 | 2.11 | 2.15 | 1266416手 | 28677万 | -0.03 | -1.38% |
| 2018-10-31 | 2.21 | 2.24 | 1.82 | 2.18 | 771942手 | 16094万 | -0.04 | -1.80% |
| 2018-09-28 | 2.10 | 2.33 | 2.10 | 2.22 | 990605手 | 22247万 | 0.02 | 0.91% |
| 2018-08-31 | 2.06 | 2.79 | 1.95 | 2.20 | 2110332手 | 48848万 | 0.14 | 6.80% |
| 2018-07-31 | 1.93 | 2.15 | 1.78 | 2.06 | 1058168手 | 20548万 | 0.13 | 6.74% |
| 2018-06-29 | 2.06 | 2.13 | 1.68 | 1.93 | 1329329手 | 25132万 | -0.13 | -6.31% |
| 2018-05-31 | 2.57 | 2.66 | 2.05 | 2.06 | 1045176手 | 25205万 | -0.51 | -19.84% |
| 2018-04-27 | 2.73 | 2.90 | 2.51 | 2.57 | 1500948手 | 39926万 | -0.16 | -5.86% |
| 2018-03-30 | 2.91 | 3.08 | 2.57 | 2.73 | 1359708手 | 39297万 | -0.21 | -7.14% |
| 2018-02-28 | 3.00 | 3.12 | 2.72 | 2.94 | 1250521手 | 36460万 | -0.10 | -3.29% |
| 2018-01-31 | 3.88 | 4.11 | 3.04 | 3.04 | 1432070手 | 52676万 | -0.84 | -21.65% |
| 2017-12-29 | 3.86 | 4.05 | 3.65 | 3.88 | 869088手 | 33361万 | 0.01 | 0.26% |
| 2017-11-30 | 4.05 | 4.12 | 3.64 | 3.87 | 971423手 | 38001万 | -0.16 | -3.97% |
| 2017-10-31 | 4.52 | 4.57 | 3.97 | 4.03 | 858531手 | 37102万 | -0.44 | -9.84% |
| 2017-09-29 | 4.74 | 5.10 | 4.43 | 4.47 | 2886088手 | 138526万 | -0.23 | -4.89% |
| 2017-08-31 | 4.88 | 5.36 | 4.49 | 4.70 | 4703092手 | 229739万 | -0.23 | -4.67% |
| 2017-07-31 | 4.29 | 5.15 | 4.13 | 4.93 | 4627035手 | 214044万 | 0.61 | 14.12% |
| 2017-06-30 | 3.97 | 4.59 | 3.73 | 4.32 | 2339480手 | 98453万 | 0.33 | 8.27% |
| 2017-05-31 | 4.49 | 4.53 | 3.83 | 3.99 | 1206486手 | 50543万 | -0.51 | -11.33% |
| 2017-04-28 | 5.21 | 5.50 | 4.30 | 4.50 | 1816761手 | 91798万 | -0.73 | -13.96% |
| 2017-03-31 | 5.56 | 5.62 | 5.15 | 5.23 | 2318355手 | 124832万 | -0.35 | -6.27% |
| 2017-02-28 | 5.15 | 6.08 | 5.07 | 5.58 | 3009918手 | 167985万 | 0.41 | 7.93% |
| 2017-01-26 | 5.16 | 5.60 | 4.83 | 5.17 | 1686173手 | 88503万 | 0.01 | 0.19% |
| 2016-12-30 | 5.22 | 5.47 | 4.98 | 5.16 | 1761680手 | 91495万 | -0.04 | -0.77% |
| 2016-11-30 | 5.30 | 5.88 | 5.18 | 5.20 | 4512073手 | 250535万 | -0.11 | -2.07% |
| 2016-10-31 | 5.23 | 5.70 | 5.06 | 5.31 | 5246440手 | 278652万 | 0.17 | 3.31% |
| 2016-09-30 | 4.90 | 5.14 | 4.84 | 5.14 | 465387手 | 23295万 | 0.48 | 10.30% |
| 2016-07-11 | 4.41 | 4.76 | 4.37 | 4.66 | 1422050手 | 65107万 | 0.25 | 5.67% |
| 2016-06-30 | 4.37 | 4.49 | 4.11 | 4.41 | 2561224手 | 111684万 | 0.04 | 0.92% |
| 2016-05-31 | 5.15 | 5.29 | 4.10 | 4.37 | 3277244手 | 150267万 | -0.75 | -14.65% |
| 2016-04-29 | 4.94 | 5.87 | 4.92 | 5.12 | 7113500手 | 377485万 | 0.16 | 3.23% |
| 2016-03-31 | 4.75 | 5.64 | 4.65 | 4.96 | 6072433手 | 306591万 | 0.16 | 3.33% |
| 2016-02-29 | 4.69 | 5.28 | 4.30 | 4.80 | 3824170手 | 185493万 | 0.08 | 1.70% |
| 2016-01-29 | 5.86 | 6.30 | 4.50 | 4.72 | 8563331手 | 463596万 | -1.12 | -19.18% |
| 2015-12-31 | 5.63 | 6.33 | 5.37 | 5.84 | 5707388手 | 334869万 | 0.15 | 2.64% |
| 2015-11-30 | 6.35 | 7.17 | 5.28 | 5.69 | 8055981手 | 529726万 | -0.83 | -12.73% |
| 2015-10-30 | 5.06 | 7.96 | 5.01 | 6.52 | 9002050手 | 608189万 | 1.64 | 33.61% |
| 2015-09-30 | 5.38 | 5.73 | 4.46 | 4.88 | 5245423手 | 267380万 | -0.58 | -10.62% |
| 2015-08-31 | 6.28 | 8.99 | 5.00 | 5.46 | 11652318手 | 847014万 | -0.87 | -13.74% |
| 2015-07-31 | 9.50 | 10.10 | 5.07 | 6.33 | 11670821手 | 814585万 | -3.35 | -34.61% |
| 2015-06-30 | 11.58 | 15.00 | 8.42 | 9.68 | 11076973手 | 1396469万 | -1.73 | -15.16% |
| 2015-05-29 | 11.25 | 13.69 | 9.40 | 11.41 | 12665329手 | 1402463万 | 0.62 | 5.51% |
| 2015-04-30 | 7.62 | 11.25 | 7.55 | 11.25 | 12972518手 | 1227178万 | 3.62 | 47.44% |
| 2015-03-31 | 5.55 | 8.40 | 5.38 | 7.63 | 9480443手 | 678384万 | 2.08 | 37.61% |
| 2015-02-27 | 5.08 | 5.64 | 4.99 | 5.53 | 1178649手 | 62445万 | 0.43 | 8.38% |
| 2015-01-30 | 5.38 | 6.14 | 4.84 | 5.13 | 2687397手 | 147679万 | -0.27 | -5.00% |
| 2014-12-31 | 5.48 | 6.89 | 5.26 | 5.40 | 6596856手 | 402961万 | -0.08 | -1.46% |
| 2014-11-28 | 5.62 | 5.89 | 5.20 | 5.48 | 1964049手 | 108507万 | 0.05 | 0.92% |
| 2014-10-30 | 5.73 | 5.90 | 5.03 | 5.43 | 1369279手 | 74691万 | 0.10 | 1.80% |
| 2014-09-30 | 4.76 | 5.92 | 4.76 | 5.55 | 3073626手 | 157530万 | 0.77 | 16.11% |
| 2014-08-29 | 4.22 | 5.67 | 4.17 | 4.78 | 9494668手 | 488403万 | 0.69 | 16.23% |
| 2014-07-31 | 3.40 | 4.58 | 3.37 | 4.25 | 2959147手 | 117881万 | 0.86 | 25.37% |
| 2014-06-30 | 4.09 | 4.38 | 3.35 | 3.39 | 1359701手 | 53841万 | -0.71 | -17.32% |
| 2014-05-30 | 3.99 | 4.50 | 3.94 | 4.10 | 1075929手 | 45326万 | 0.12 | 3.02% |
| 2014-04-30 | 3.56 | 4.32 | 3.56 | 3.98 | 1949137手 | 78568万 | 0.42 | 11.80% |
| 2014-03-31 | 3.60 | 3.75 | 3.37 | 3.56 | 1030576手 | 37179万 | -0.05 | -1.39% |
| 2014-02-28 | 3.85 | 4.17 | 3.50 | 3.61 | 1076368手 | 42602万 | -0.24 | -6.23% |
| 2014-01-30 | 4.22 | 4.24 | 3.77 | 3.85 | 849091手 | 33580万 | -0.40 | -9.41% |
| 2013-12-31 | 4.81 | 5.14 | 4.14 | 4.25 | 2567860手 | 121771万 | -0.66 | -13.44% |
| 2013-11-29 | 4.52 | 5.13 | 4.26 | 4.91 | 2229304手 | 107429万 | 0.41 | 9.11% |
| 2013-10-31 | 4.61 | 5.00 | 4.35 | 4.50 | 1502575手 | 70979万 | -0.21 | -4.46% |
| 2013-09-30 | 4.68 | 5.16 | 4.52 | 4.71 | 2000676手 | 96928万 | 0.02 | 0.43% |
| 2013-08-30 | 3.95 | 5.29 | 3.91 | 4.69 | 3939994手 | 189333万 | 0.74 | 18.73% |
| 2013-07-31 | 4.44 | 4.45 | 3.88 | 3.95 | 1652471手 | 69023万 | -0.55 | -12.22% |
| 2013-06-28 | 5.68 | 5.80 | 4.06 | 4.50 | 1347201手 | 66279万 | -1.20 | -21.05% |
| 2013-05-31 | 10.90 | 11.77 | 5.66 | 5.70 | 2491689手 | 163569万 | -5.36 | -48.46% |
| 2013-04-26 | 12.34 | 12.44 | 11.03 | 11.06 | 569035手 | 67316万 | -0.99 | -8.22% |
| 2013-03-29 | 12.68 | 12.69 | 10.94 | 12.05 | 691030手 | 81611万 | -0.65 | -5.12% |
| 2013-02-28 | 12.86 | 14.10 | 12.33 | 12.70 | 796848手 | 105474万 | -0.30 | -2.31% |
| 2013-01-31 | 12.98 | 13.65 | 12.25 | 13.00 | 1030042手 | 132758万 | 0.19 | 1.48% |
| 2012-12-31 | 10.72 | 12.98 | 9.93 | 12.81 | 953687手 | 112885万 | 2.04 | 18.94% |
| 2012-11-30 | 14.00 | 14.25 | 10.55 | 10.77 | 602117手 | 75775万 | -3.29 | -23.40% |
| 2012-10-31 | 14.38 | 14.65 | 12.86 | 14.06 | 912477手 | 127554万 | -0.52 | -3.57% |
| 2012-09-28 | 11.70 | 14.99 | 11.28 | 14.58 | 1445963手 | 191016万 | 2.38 | 19.51% |
| 2012-08-31 | 12.42 | 13.82 | 11.71 | 12.20 | 398161手 | 51314万 | -0.26 | -2.09% |
| 2012-07-31 | 13.70 | 14.30 | 12.45 | 12.46 | 545234手 | 73456万 | -0.96 | -7.15% |
| 2012-06-29 | 16.93 | 17.20 | 12.88 | 13.42 | 418039手 | 62676万 | -3.57 | -21.01% |
| 2012-05-31 | 16.80 | 17.80 | 15.85 | 16.99 | 924792手 | 156346万 | 0.20 | 1.19% |
| 2012-04-27 | 14.26 | 17.00 | 14.00 | 16.79 | 610374手 | 96544万 | 2.43 | 16.92% |
| 2012-03-30 | 14.66 | 16.48 | 14.07 | 14.36 | 772085手 | 115918万 | -0.29 | -1.98% |
| 2012-02-29 | 14.73 | 15.58 | 13.81 | 14.65 | 704084手 | 103429万 | -0.09 | -0.61% |
| 2012-01-31 | 12.97 | 15.50 | 11.23 | 14.74 | 607562手 | 84755万 | 1.92 | 14.98% |
| 2011-12-30 | 14.48 | 15.10 | 11.91 | 12.82 | 278773手 | 37164万 | -1.19 | -8.49% |
| 2011-11-30 | 14.30 | 17.50 | 13.81 | 14.01 | 670137手 | 103656万 | -0.45 | -3.11% |
| 2011-10-31 | 13.39 | 14.85 | 12.10 | 14.46 | 434353手 | 60942万 | 1.09 | 8.15% |
| 2011-09-30 | 15.38 | 15.55 | 13.20 | 13.37 | 162425手 | 23594万 | -1.94 | -12.67% |
| 2011-08-31 | 16.90 | 17.69 | 14.70 | 15.31 | 348852手 | 56372万 | -1.59 | -9.41% |
| 2011-07-29 | 16.55 | 17.50 | 16.38 | 16.90 | 460409手 | 78324万 | 0.35 | 2.12% |
| 2011-06-30 | 15.78 | 16.75 | 15.45 | 16.55 | 307731手 | 49671万 | 0.69 | 4.35% |
| 2011-05-31 | 17.00 | 17.50 | 15.30 | 15.86 | 433134手 | 71859万 | -1.05 | -6.21% |
| 2011-04-29 | 16.01 | 19.37 | 15.98 | 16.91 | 1223215手 | 221981万 | 0.95 | 5.95% |
| 2011-03-31 | 16.48 | 17.68 | 15.53 | 15.96 | 998964手 | 165896万 | -0.56 | -3.39% |
| 2011-02-28 | 15.90 | 16.68 | 15.18 | 16.52 | 449404手 | 72602万 | 0.71 | 4.49% |
| 2011-01-31 | 18.15 | 19.06 | 15.03 | 15.81 | 666392手 | 115874万 | -1.82 | -10.32% |
| 2010-12-31 | 16.32 | 18.73 | 16.20 | 17.63 | 782117手 | 137336万 | 1.24 | 7.57% |
| 2010-11-30 | 18.50 | 20.97 | 16.06 | 16.39 | 1361380手 | 250818万 | -2.02 | -10.97% |
| 2010-10-29 | 16.68 | 20.58 | 16.38 | 18.41 | 2093277手 | 387969万 | 2.13 | 13.08% |
2319.12 (1.00%)
19664.10 -1.06%
