| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-01-23 | 7.07 | 7.68 | 6.81 | 6.88 | 1004024手 | 73343万 | -0.14 | -1.99% |
| 2019-12-31 | 6.65 | 7.34 | 6.58 | 7.02 | 877082手 | 61927万 | 0.35 | 5.25% |
| 2019-11-29 | 7.03 | 7.24 | 6.57 | 6.67 | 448238手 | 30832万 | -0.36 | -5.12% |
| 2019-10-31 | 7.26 | 7.46 | 6.99 | 7.03 | 338899手 | 24494万 | -0.22 | -3.03% |
| 2019-09-30 | 7.42 | 7.95 | 7.15 | 7.25 | 894235手 | 68163万 | -0.18 | -2.42% |
| 2019-08-30 | 7.65 | 7.98 | 6.96 | 7.43 | 940933手 | 70113万 | -0.30 | -3.88% |
| 2019-07-31 | 7.65 | 9.12 | 7.62 | 7.73 | 2032797手 | 167981万 | 0.21 | 2.79% |
| 2019-06-28 | 7.48 | 8.01 | 7.17 | 7.52 | 1160282手 | 88889万 | 0.03 | 0.40% |
| 2019-05-31 | 8.98 | 8.98 | 7.32 | 7.49 | 1811010手 | 145051万 | -1.62 | -17.78% |
| 2019-04-30 | 9.73 | 11.86 | 8.81 | 9.11 | 2894811手 | 306641万 | -0.54 | -5.60% |
| 2019-03-29 | 8.75 | 12.04 | 8.60 | 9.65 | 3551655手 | 347759万 | 0.88 | 10.03% |
| 2019-02-28 | 6.88 | 9.21 | 6.81 | 8.77 | 1671510手 | 133460万 | 1.91 | 27.84% |
| 2019-01-31 | 6.89 | 7.94 | 6.49 | 6.86 | 1725444手 | 127844万 | 0.01 | 0.15% |
| 2018-12-28 | 7.85 | 8.28 | 6.83 | 6.85 | 765114手 | 58527万 | -0.89 | -11.50% |
| 2018-11-30 | 7.68 | 8.54 | 7.50 | 7.74 | 1114818手 | 88980万 | 0.07 | 0.91% |
| 2018-10-31 | 10.20 | 10.35 | 7.36 | 7.67 | 839533手 | 67933万 | -2.75 | -26.39% |
| 2018-09-28 | 10.61 | 10.75 | 10.01 | 10.42 | 486019手 | 50443万 | -0.19 | -1.79% |
| 2018-08-31 | 12.25 | 12.45 | 10.55 | 10.61 | 894398手 | 104215万 | -1.52 | -12.53% |
| 2018-07-31 | 12.45 | 14.50 | 11.50 | 12.13 | 1641170手 | 209652万 | -0.36 | -2.88% |
| 2018-06-29 | 14.31 | 15.40 | 11.31 | 12.49 | 1163178手 | 153475万 | -2.56 | -17.01% |
| 2018-05-24 | 13.11 | 16.20 | 12.71 | 15.05 | 1253341手 | 182476万 | 1.47 | 10.82% |
| 2018-04-27 | 13.25 | 13.97 | 12.15 | 13.58 | 1123256手 | 145851万 | 0.46 | 3.51% |
| 2018-03-30 | 12.00 | 14.57 | 11.89 | 13.12 | 1566758手 | 206953万 | 1.07 | 8.88% |
| 2018-02-28 | 11.57 | 12.16 | 10.37 | 12.05 | 823852手 | 94727万 | 0.48 | 4.15% |
| 2018-01-31 | 13.03 | 13.57 | 11.18 | 11.57 | 957170手 | 114748万 | -1.46 | -11.21% |
| 2017-12-27 | 12.73 | 13.60 | 12.17 | 13.03 | 937158手 | 121841万 | 0.30 | 2.36% |
| 2017-11-30 | 16.12 | 16.78 | 11.97 | 12.73 | 1880746手 | 266276万 | -3.37 | -20.93% |
| 2017-10-31 | 17.30 | 18.47 | 14.93 | 16.10 | 1702324手 | 279652万 | -1.17 | -6.78% |
| 2017-09-29 | 13.67 | 17.85 | 13.67 | 17.27 | 2967916手 | 466640万 | 3.63 | 26.61% |
| 2017-08-31 | 12.79 | 13.85 | 12.43 | 13.64 | 828334手 | 108062万 | 1.03 | 8.17% |
| 2017-07-31 | 13.35 | 13.35 | 11.12 | 12.61 | 920363手 | 112615万 | -0.69 | -5.19% |
| 2017-06-30 | 10.96 | 13.33 | 9.92 | 13.30 | 1529014手 | 178345万 | 2.33 | 21.24% |
| 2017-05-31 | 13.31 | 13.70 | 10.46 | 10.97 | 1010049手 | 122659万 | -2.44 | -18.20% |
| 2017-04-28 | 14.81 | 15.41 | 12.50 | 13.41 | 1168255手 | 161100万 | -1.24 | -8.46% |
| 2017-03-31 | 15.10 | 16.46 | 14.52 | 14.65 | 1431756手 | 223523万 | -0.45 | -2.98% |
| 2017-02-28 | 14.88 | 15.82 | 13.88 | 15.10 | 1176709手 | 174690万 | 0.18 | 1.21% |
| 2017-01-26 | 14.21 | 15.19 | 13.50 | 14.92 | 958167手 | 140770万 | 0.71 | 5.00% |
| 2016-12-30 | 13.36 | 14.61 | 13.09 | 14.21 | 1342370手 | 185981万 | 0.86 | 6.44% |
| 2016-11-30 | 12.82 | 13.96 | 12.50 | 13.35 | 2075967手 | 273748万 | 0.50 | 3.89% |
| 2016-10-31 | 11.69 | 12.96 | 11.67 | 12.85 | 1899542手 | 233515万 | 1.19 | 10.21% |
| 2016-09-30 | 13.49 | 14.00 | 11.57 | 11.66 | 2167557手 | 269786万 | -1.86 | -13.76% |
| 2016-08-31 | 13.40 | 13.75 | 13.00 | 13.52 | 1228076手 | 164389万 | 0.05 | 0.37% |
| 2016-07-29 | 14.67 | 15.32 | 13.30 | 13.47 | 2576753手 | 372307万 | -1.27 | -8.62% |
| 2016-06-30 | 13.52 | 15.47 | 12.42 | 14.74 | 3567351手 | 515226万 | 1.45 | 10.91% |
| 2016-05-31 | 14.00 | 14.85 | 12.50 | 13.29 | 2108960手 | 285905万 | -0.84 | -5.95% |
| 2016-04-29 | 14.45 | 15.35 | 13.67 | 14.13 | 2168692手 | 315152万 | -0.63 | -4.27% |
| 2016-03-31 | 13.65 | 15.50 | 12.91 | 14.76 | 1488534手 | 213696万 | 1.06 | 7.74% |
| 2016-02-29 | 14.55 | 16.39 | 13.52 | 13.70 | 616900手 | 93670万 | -0.68 | -4.73% |
| 2016-01-29 | 19.29 | 19.92 | 13.61 | 14.38 | 1000295手 | 167095万 | -4.82 | -25.10% |
| 2015-12-31 | 19.00 | 19.60 | 17.31 | 19.20 | 1088369手 | 202980万 | 0.32 | 1.70% |
| 2015-11-30 | 19.80 | 21.68 | 18.01 | 18.88 | 2465204手 | 501036万 | -1.92 | -9.23% |
| 2015-10-30 | 17.64 | 22.00 | 17.08 | 20.80 | 2544178手 | 506472万 | 3.03 | 17.05% |
| 2015-09-30 | 17.38 | 18.25 | 13.15 | 17.77 | 1279238手 | 205179万 | -0.09 | -0.50% |
| 2015-08-31 | 22.49 | 26.98 | 15.78 | 17.86 | 1354662手 | 297274万 | -6.89 | -27.84% |
| 2015-07-22 | 25.65 | 27.01 | 12.98 | 24.75 | 1692048手 | 320056万 | -0.75 | -2.94% |
| 2015-06-30 | 27.00 | 34.15 | 23.00 | 25.50 | 1614055手 | 478752万 | -1.43 | -5.31% |
| 2015-05-29 | 23.00 | 30.20 | 22.00 | 26.93 | 1267581手 | 324580万 | 3.94 | 17.00% |
| 2015-04-30 | 20.09 | 24.02 | 18.80 | 23.17 | 1581376手 | 328863万 | 3.11 | 15.50% |
| 2015-03-31 | 18.23 | 20.66 | 16.75 | 20.06 | 1633764手 | 305421万 | 1.55 | 8.61% |
| 2015-02-27 | 14.62 | 18.88 | 14.38 | 18.00 | 634799手 | 104738万 | 2.17 | 14.22% |
| 2015-01-29 | 11.92 | 15.82 | 11.90 | 15.26 | 1410901手 | 194422万 | 3.34 | 28.02% |
| 2014-12-31 | 12.79 | 13.42 | 11.50 | 11.92 | 1486595手 | 184515万 | -0.86 | -6.73% |
| 2014-11-28 | 13.95 | 13.95 | 12.41 | 12.78 | 686742手 | 89737万 | -0.67 | -4.98% |
| 2014-10-30 | 12.56 | 13.86 | 11.65 | 13.45 | 584461手 | 73282万 | -0.36 | -2.84% |
| 2014-09-30 | 11.34 | 12.79 | 10.75 | 12.66 | 996280手 | 115340万 | 1.37 | 12.13% |
| 2014-08-29 | 12.01 | 12.50 | 10.88 | 11.29 | 1058544手 | 125005万 | -0.32 | -2.66% |
| 2014-07-31 | 8.95 | 12.59 | 8.93 | 12.03 | 1497722手 | 161544万 | 3.08 | 34.41% |
| 2014-06-30 | 8.40 | 9.08 | 8.00 | 8.95 | 496127手 | 42003万 | 0.56 | 6.67% |
| 2014-05-30 | 8.90 | 9.07 | 7.93 | 8.39 | 500764手 | 42329万 | -0.51 | -5.73% |
| 2014-04-30 | 8.50 | 10.00 | 8.43 | 8.90 | 1526841手 | 139162万 | 0.30 | 3.49% |
| 2014-03-31 | 9.60 | 10.56 | 8.40 | 8.60 | 1531686手 | 149037万 | -0.13 | -1.49% |
| 2013-11-15 | 8.63 | 9.38 | 8.59 | 8.73 | 213531手 | 19155万 | 0.19 | 2.23% |
| 2013-10-31 | 9.50 | 9.84 | 8.24 | 8.54 | 545839手 | 50476万 | -1.01 | -10.58% |
| 2013-09-30 | 8.30 | 9.88 | 8.10 | 9.55 | 712188手 | 65588万 | 1.31 | 15.90% |
| 2013-08-30 | 8.20 | 9.20 | 8.00 | 8.24 | 764729手 | 65803万 | 0.05 | 0.61% |
| 2013-07-31 | 9.38 | 10.08 | 7.83 | 8.19 | 680276手 | 61433万 | -1.16 | -12.41% |
| 2013-06-28 | 10.88 | 11.14 | 8.28 | 9.35 | 734975手 | 72617万 | -1.55 | -14.22% |
| 2013-05-31 | 7.80 | 11.41 | 7.70 | 10.90 | 1702875手 | 165491万 | 3.00 | 37.98% |
| 2013-04-26 | 7.45 | 8.35 | 6.88 | 7.90 | 742264手 | 57937万 | 0.41 | 5.47% |
| 2013-03-29 | 8.45 | 8.78 | 7.17 | 7.49 | 842986手 | 66701万 | -0.96 | -11.36% |
| 2013-02-28 | 7.90 | 9.30 | 7.77 | 8.45 | 951459手 | 80139万 | 0.56 | 7.10% |
| 2013-01-31 | 6.81 | 8.12 | 6.52 | 7.89 | 1211895手 | 88610万 | 1.12 | 16.54% |
| 2012-12-31 | 5.65 | 6.92 | 5.30 | 6.77 | 1459890手 | 91480万 | 1.05 | 18.36% |
| 2012-11-30 | 5.73 | 6.47 | 5.51 | 5.72 | 1858601手 | 110167万 | -0.02 | -0.35% |
| 2012-10-31 | 5.06 | 6.26 | 4.99 | 5.74 | 1399803手 | 78359万 | 0.70 | 13.89% |
| 2012-09-28 | 5.17 | 5.46 | 4.80 | 5.04 | 696825手 | 36427万 | -0.13 | -2.52% |
| 2012-08-31 | 6.06 | 6.15 | 5.09 | 5.17 | 489471手 | 27438万 | -0.89 | -14.69% |
| 2012-07-31 | 6.35 | 6.45 | 6.01 | 6.06 | 323172手 | 20200万 | -0.50 | -7.62% |
| 2012-06-29 | 6.82 | 7.15 | 6.49 | 6.56 | 640501手 | 44170万 | -0.23 | -3.39% |
| 2012-05-31 | 6.92 | 7.07 | 6.36 | 6.79 | 718842手 | 48925万 | -0.05 | -0.73% |
| 2012-04-27 | 7.42 | 8.00 | 6.80 | 6.84 | 889699手 | 65200万 | -0.67 | -8.92% |
| 2012-03-30 | 8.14 | 8.30 | 7.23 | 7.51 | 983746手 | 78207万 | -0.72 | -8.75% |
| 2012-02-29 | 6.89 | 8.35 | 6.75 | 8.23 | 895975手 | 67223万 | 1.31 | 18.93% |
| 2012-01-31 | 7.03 | 7.08 | 6.10 | 6.92 | 397111手 | 26509万 | -0.07 | -1.00% |
| 2011-12-30 | 7.26 | 7.35 | 6.53 | 6.99 | 518254手 | 35966万 | -0.05 | -0.71% |
| 2011-11-30 | 7.36 | 7.85 | 6.91 | 7.04 | 1133202手 | 83386万 | -0.37 | -4.99% |
| 2011-10-31 | 7.49 | 7.69 | 6.85 | 7.41 | 350240手 | 25776万 | 0.01 | 0.14% |
| 2011-09-30 | 7.61 | 7.89 | 7.25 | 7.40 | 867067手 | 65639万 | -0.19 | -2.50% |
| 2011-08-31 | 8.22 | 8.22 | 7.10 | 7.59 | 976811手 | 75532万 | -0.63 | -7.66% |
| 2011-07-28 | 8.50 | 8.76 | 7.96 | 8.22 | 750696手 | 63725万 | -0.36 | -4.20% |
| 2011-06-30 | 8.26 | 8.74 | 7.74 | 8.58 | 761905手 | 63519万 | 0.25 | 3.00% |
| 2011-05-31 | 9.34 | 9.38 | 8.07 | 8.33 | 704265手 | 62539万 | -0.99 | -10.62% |
| 2011-04-29 | 10.29 | 10.73 | 9.10 | 9.32 | 1418125手 | 143756万 | -0.96 | -9.34% |
| 2011-03-31 | 11.25 | 12.20 | 10.28 | 10.28 | 2597424手 | 289145万 | -1.11 | -9.74% |
| 2011-02-28 | 9.60 | 11.57 | 9.43 | 11.39 | 2215750手 | 235565万 | 1.72 | 17.79% |
| 2011-01-31 | 9.10 | 10.15 | 8.81 | 9.67 | 1756322手 | 168246万 | 0.58 | 6.38% |
| 2010-12-31 | 9.61 | 9.99 | 8.78 | 9.09 | 1340366手 | 127584万 | -0.66 | -6.77% |
| 2010-11-30 | 10.10 | 10.64 | 8.81 | 9.75 | 2259610手 | 222388万 | -0.30 | -2.98% |
| 2010-10-29 | 9.28 | 10.29 | 9.06 | 10.05 | 1947681手 | 189624万 | 0.96 | 10.56% |
| 2010-09-30 | 8.22 | 9.53 | 8.06 | 9.09 | 2337528手 | 208258万 | 0.87 | 10.58% |
| 2010-08-31 | 7.56 | 8.45 | 7.52 | 8.22 | 1941223手 | 155355万 | 0.63 | 8.30% |
| 2010-07-30 | 6.65 | 7.88 | 6.14 | 7.59 | 1501497手 | 106408万 | 1.03 | 15.70% |
| 2010-06-30 | 7.30 | 7.66 | 6.52 | 6.56 | 996741手 | 73183万 | -0.88 | -11.83% |
| 2010-05-31 | 8.80 | 9.08 | 7.02 | 7.44 | 1148564手 | 91216万 | -1.63 | -17.97% |
| 2010-04-30 | 9.48 | 10.45 | 9.02 | 9.07 | 2043651手 | 202554万 | -0.42 | -4.43% |
| 2010-03-31 | 9.90 | 10.29 | 9.02 | 9.49 | 1105000手 | 105992万 | -0.42 | -4.24% |
| 2010-02-26 | 9.30 | 10.09 | 8.78 | 9.91 | 718699手 | 67450万 | 0.58 | 6.22% |
| 2010-01-29 | 11.05 | 11.24 | 0.00 | 9.33 | 1626331手 | 167127万 | -1.64 | -14.95% |
2319.12 (1.00%)
19664.10 -1.06%
