| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-07-06 | 6.65 | 7.08 | 6.58 | 7.05 | 329595手 | 22508万 | 0.41 | 6.17% |
| 2020-06-30 | 6.77 | 7.58 | 6.55 | 6.64 | 1123926手 | 77072万 | -0.16 | -2.35% |
| 2020-05-29 | 6.78 | 7.07 | 6.42 | 6.80 | 638209手 | 43035万 | -0.07 | -1.02% |
| 2020-04-30 | 7.78 | 7.94 | 6.66 | 6.87 | 1414073手 | 104812万 | -1.00 | -12.71% |
| 2020-03-31 | 8.40 | 8.98 | 6.95 | 7.87 | 3112142手 | 248712万 | -0.29 | -3.55% |
| 2020-02-28 | 6.48 | 8.55 | 6.19 | 8.16 | 4094934手 | 315328万 | 0.96 | 13.33% |
| 2020-01-23 | 7.13 | 7.44 | 6.98 | 7.20 | 1041045手 | 74765万 | 0.11 | 1.55% |
| 2019-12-31 | 6.88 | 7.10 | 6.63 | 7.09 | 1098141手 | 75336万 | 0.18 | 2.60% |
| 2019-11-29 | 6.63 | 7.65 | 6.63 | 6.91 | 1316962手 | 95150万 | 0.23 | 3.44% |
| 2019-10-31 | 6.56 | 7.23 | 6.55 | 6.68 | 857724手 | 59658万 | 0.14 | 2.14% |
| 2019-09-30 | 6.80 | 7.18 | 6.43 | 6.54 | 934519手 | 64818万 | -0.31 | -4.53% |
| 2019-08-30 | 6.87 | 7.21 | 6.12 | 6.85 | 1088025手 | 73145万 | -0.02 | -0.29% |
| 2019-07-31 | 6.76 | 7.45 | 6.52 | 6.87 | 1626809手 | 113869万 | 0.21 | 3.15% |
| 2019-06-28 | 6.66 | 6.88 | 6.15 | 6.66 | 720917手 | 47622万 | -0.03 | -0.45% |
| 2019-05-31 | 6.88 | 7.13 | 6.35 | 6.69 | 1433808手 | 96959万 | -0.46 | -6.43% |
| 2019-04-30 | 6.78 | 8.67 | 6.77 | 7.15 | 3462760手 | 270048万 | 0.40 | 5.93% |
| 2019-03-29 | 6.36 | 7.35 | 6.30 | 6.75 | 1353406手 | 91176万 | 0.40 | 6.30% |
| 2019-02-28 | 5.45 | 6.45 | 5.43 | 6.35 | 616144手 | 37325万 | 0.93 | 17.16% |
| 2019-01-31 | 5.50 | 6.19 | 5.37 | 5.42 | 534433手 | 31056万 | -0.07 | -1.27% |
| 2018-12-28 | 6.25 | 6.90 | 5.43 | 5.49 | 640890手 | 39306万 | -0.64 | -10.44% |
| 2018-11-30 | 5.67 | 6.42 | 5.66 | 6.13 | 607239手 | 36960万 | 0.47 | 8.30% |
| 2018-10-31 | 6.38 | 6.59 | 5.17 | 5.66 | 401528手 | 23129万 | -0.84 | -12.92% |
| 2018-09-28 | 6.58 | 6.90 | 6.37 | 6.50 | 303891手 | 20048万 | -0.14 | -2.11% |
| 2018-08-31 | 7.40 | 7.56 | 6.61 | 6.64 | 750671手 | 53330万 | -0.75 | -10.15% |
| 2018-07-31 | 7.23 | 7.67 | 6.44 | 7.39 | 973231手 | 69376万 | 0.17 | 2.35% |
| 2018-06-29 | 8.79 | 8.82 | 6.80 | 7.22 | 841906手 | 66134万 | -1.58 | -17.95% |
| 2018-05-31 | 9.93 | 10.77 | 8.51 | 8.80 | 1948380手 | 192932万 | -1.08 | -10.93% |
| 2018-04-27 | 9.98 | 10.62 | 9.13 | 9.88 | 1550633手 | 153001万 | 0.23 | 2.38% |
| 2018-03-30 | 9.03 | 9.80 | 8.42 | 9.65 | 2278905手 | 210512万 | 0.58 | 6.39% |
| 2018-02-28 | 9.11 | 9.64 | 7.91 | 9.07 | 1690439手 | 151315万 | -0.27 | -2.89% |
| 2018-01-31 | 7.47 | 9.77 | 7.45 | 9.34 | 2930871手 | 253481万 | 1.86 | 24.87% |
| 2017-12-29 | 7.81 | 8.01 | 7.29 | 7.48 | 548944手 | 41898万 | -0.33 | -4.22% |
| 2017-11-30 | 9.35 | 9.50 | 7.71 | 7.81 | 935408手 | 78780万 | -1.50 | -16.11% |
| 2017-10-31 | 10.28 | 10.54 | 9.22 | 9.31 | 818787手 | 81164万 | -0.86 | -8.46% |
| 2017-09-29 | 11.61 | 11.95 | 10.08 | 10.17 | 2063614手 | 228109万 | -1.48 | -12.70% |
| 2017-08-31 | 10.74 | 12.33 | 9.82 | 11.65 | 3290183手 | 370085万 | 1.08 | 10.22% |
| 2017-07-31 | 9.89 | 10.65 | 9.30 | 10.57 | 750249手 | 76279万 | 0.68 | 6.88% |
| 2017-06-30 | 9.90 | 10.25 | 9.58 | 9.89 | 490147手 | 48567万 | -0.03 | -0.30% |
| 2017-05-31 | 10.59 | 11.20 | 9.72 | 9.92 | 1323384手 | 140831万 | -0.68 | -6.42% |
| 2017-04-28 | 9.60 | 10.67 | 9.57 | 10.60 | 991072手 | 99862万 | 1.02 | 10.65% |
| 2017-03-31 | 10.50 | 10.65 | 9.40 | 9.58 | 920437手 | 93306万 | -0.98 | -9.28% |
| 2017-02-28 | 10.22 | 10.98 | 10.13 | 10.56 | 1161642手 | 122653万 | 0.36 | 3.53% |
| 2017-01-26 | 10.61 | 11.56 | 9.32 | 10.20 | 1739966手 | 185871万 | -0.43 | -4.04% |
| 2016-12-30 | 10.36 | 11.19 | 9.31 | 10.63 | 1792018手 | 185702万 | 0.32 | 3.10% |
| 2016-11-30 | 9.59 | 10.80 | 9.43 | 10.31 | 1670645手 | 171727万 | 0.79 | 8.30% |
| 2016-10-31 | 9.33 | 10.05 | 9.26 | 9.52 | 1240503手 | 119212万 | 0.22 | 2.37% |
| 2016-09-30 | 8.95 | 9.34 | 8.70 | 9.30 | 1234874手 | 112004万 | 0.35 | 3.91% |
| 2016-08-31 | 8.37 | 9.02 | 8.20 | 8.95 | 842924手 | 73556万 | 0.56 | 6.67% |
| 2016-07-29 | 9.03 | 9.43 | 8.35 | 8.39 | 1467491手 | 132921万 | -0.69 | -7.60% |
| 2016-06-30 | 9.20 | 9.45 | 8.49 | 9.08 | 1145850手 | 103308万 | 0.06 | 0.67% |
| 2016-05-31 | 9.38 | 10.05 | 7.86 | 9.02 | 1253949手 | 111699万 | -0.51 | -5.35% |
| 2016-04-29 | 9.18 | 10.04 | 8.55 | 9.53 | 1899016手 | 175716万 | 0.75 | 8.54% |
| 2016-03-29 | 6.99 | 9.33 | 6.91 | 8.78 | 1642832手 | 135540万 | 1.81 | 25.97% |
| 2016-02-29 | 7.20 | 8.44 | 6.90 | 6.97 | 822202手 | 63865万 | -0.25 | -3.46% |
| 2016-01-29 | 10.84 | 10.89 | 6.60 | 7.22 | 1618131手 | 135340万 | -3.62 | -33.40% |
| 2015-12-31 | 9.36 | 11.61 | 9.18 | 10.84 | 3203164手 | 336497万 | 1.28 | 13.39% |
| 2015-11-30 | 8.07 | 10.37 | 8.02 | 9.56 | 3423483手 | 318934万 | 1.22 | 14.63% |
| 2015-10-30 | 7.51 | 8.63 | 7.32 | 8.34 | 2317438手 | 187785万 | 1.07 | 14.72% |
| 2015-09-30 | 7.02 | 8.09 | 5.91 | 7.27 | 2717363手 | 191482万 | 0.18 | 2.54% |
| 2015-08-31 | 8.01 | 10.45 | 6.31 | 7.09 | 3861804手 | 335284万 | -1.22 | -14.68% |
| 2015-07-31 | 10.95 | 11.85 | 5.94 | 8.31 | 4776671手 | 404280万 | -2.84 | -25.47% |
| 2015-06-30 | 12.36 | 18.00 | 9.76 | 11.15 | 3917172手 | 561668万 | -1.29 | -10.37% |
| 2015-05-29 | 11.40 | 14.49 | 9.99 | 12.44 | 2595250手 | 322943万 | 0.97 | 8.54% |
| 2015-04-30 | 7.65 | 13.08 | 7.63 | 11.36 | 3000266手 | 321896万 | 3.68 | 47.92% |
| 2015-03-31 | 6.25 | 7.90 | 6.25 | 7.68 | 1864154手 | 131011万 | 1.11 | 17.76% |
| 2015-02-27 | 5.61 | 6.28 | 5.52 | 6.25 | 338815手 | 20052万 | 0.23 | 3.90% |
| 2015-01-23 | 5.67 | 6.00 | 5.40 | 5.90 | 497466手 | 28515万 | 0.23 | 4.06% |
| 2014-12-31 | 6.42 | 6.47 | 5.58 | 5.67 | 1012496手 | 61422万 | -0.80 | -12.37% |
| 2014-11-28 | 6.16 | 6.70 | 5.69 | 6.47 | 1081101手 | 67429万 | 0.34 | 5.55% |
| 2014-10-30 | 5.88 | 6.27 | 5.57 | 6.13 | 1125689手 | 67257万 | -0.09 | -1.52% |
| 2014-09-30 | 4.93 | 5.94 | 4.90 | 5.92 | 763488手 | 41906万 | 0.98 | 19.84% |
| 2014-08-29 | 4.75 | 5.41 | 4.68 | 4.94 | 826448手 | 42087万 | 0.32 | 6.71% |
| 2014-07-31 | 4.40 | 4.78 | 4.36 | 4.77 | 577762手 | 26580万 | 0.38 | 8.66% |
| 2014-06-30 | 4.32 | 4.45 | 4.19 | 4.39 | 255590手 | 11071万 | 0.07 | 1.62% |
| 2014-05-30 | 4.32 | 4.51 | 4.19 | 4.32 | 297510手 | 12987万 | 0.00 | 0.00% |
| 2014-04-30 | 4.40 | 5.18 | 4.20 | 4.32 | 1053451手 | 48894万 | -0.10 | -2.26% |
| 2014-03-31 | 5.10 | 5.61 | 4.40 | 4.42 | 1525495手 | 75221万 | -0.22 | -4.74% |
| 2013-10-08 | 4.63 | 4.70 | 4.56 | 4.64 | 55499手 | 2574万 | 0.04 | 0.87% |
| 2013-09-30 | 4.35 | 4.72 | 4.25 | 4.60 | 1105976手 | 49826万 | 0.27 | 6.24% |
| 2013-08-30 | 4.16 | 4.45 | 4.10 | 4.33 | 1044081手 | 44708万 | 0.20 | 4.84% |
| 2013-07-31 | 3.98 | 4.43 | 3.66 | 4.13 | 737600手 | 30575万 | 0.18 | 4.56% |
| 2013-06-28 | 4.54 | 4.84 | 3.73 | 3.95 | 882126手 | 39768万 | -0.61 | -13.38% |
| 2013-05-31 | 4.18 | 4.61 | 4.18 | 4.56 | 551684手 | 24361万 | 0.36 | 8.57% |
| 2013-04-26 | 4.82 | 5.04 | 4.16 | 4.20 | 510705手 | 23837万 | -0.62 | -12.86% |
| 2013-03-29 | 5.14 | 5.54 | 4.69 | 4.82 | 785969手 | 39286万 | -0.34 | -6.59% |
| 2013-02-28 | 4.88 | 5.20 | 4.70 | 5.16 | 471981手 | 23437万 | 0.27 | 5.52% |
| 2013-01-31 | 4.50 | 5.58 | 4.45 | 4.89 | 1742495手 | 87153万 | 0.41 | 9.15% |
| 2012-12-31 | 4.03 | 4.62 | 3.58 | 4.48 | 780301手 | 33481万 | 0.45 | 11.17% |
| 2012-11-30 | 4.84 | 5.25 | 3.97 | 4.03 | 510898手 | 24170万 | -0.84 | -17.25% |
| 2012-10-31 | 5.17 | 5.41 | 4.80 | 4.87 | 1019108手 | 52816万 | -0.41 | -7.76% |
| 2012-09-28 | 4.79 | 5.65 | 4.57 | 5.28 | 1187583手 | 60648万 | 0.48 | 10.00% |
| 2012-08-31 | 4.88 | 5.55 | 4.69 | 4.80 | 1304274手 | 68250万 | -0.19 | -3.81% |
| 2012-07-31 | 5.15 | 5.45 | 4.57 | 4.99 | 714199手 | 35945万 | -0.14 | -2.73% |
| 2012-06-29 | 6.16 | 6.18 | 4.94 | 5.13 | 527004手 | 30003万 | -1.03 | -16.72% |
| 2012-05-31 | 6.21 | 6.30 | 5.66 | 6.16 | 796516手 | 47449万 | -0.12 | -1.91% |
| 2012-04-27 | 6.05 | 6.46 | 5.81 | 6.28 | 815648手 | 50668万 | 0.23 | 3.80% |
| 2012-03-30 | 6.20 | 6.96 | 5.73 | 6.05 | 1596560手 | 100742万 | -0.20 | -3.20% |
| 2012-02-29 | 5.34 | 6.47 | 5.21 | 6.25 | 1118161手 | 64979万 | 0.87 | 16.17% |
| 2012-01-31 | 5.02 | 5.38 | 4.57 | 5.38 | 540455手 | 27279万 | 0.41 | 8.25% |
| 2011-12-30 | 6.64 | 6.87 | 4.64 | 4.97 | 936120手 | 52251万 | -1.57 | -24.01% |
| 2011-11-30 | 6.41 | 7.20 | 6.18 | 6.54 | 1649890手 | 112036万 | 0.08 | 1.24% |
| 2011-10-31 | 7.04 | 7.09 | 5.93 | 6.46 | 1081685手 | 70755万 | -0.39 | -5.69% |
| 2011-09-30 | 7.83 | 8.63 | 6.73 | 6.85 | 3259812手 | 253607万 | -1.05 | -13.29% |
| 2011-08-31 | 8.25 | 8.89 | 6.90 | 7.90 | 2429705手 | 185751万 | 2.18 | 38.11% |
2319.12 (1.00%)
19664.10 -1.06%
