| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-09-23 | 5.10 | 5.18 | 4.66 | 4.82 | 2091380手 | 103408万 | -0.27 | -5.30% |
| 2020-08-31 | 5.11 | 5.46 | 4.92 | 5.09 | 3469853手 | 180204万 | 0.01 | 0.20% |
| 2020-07-31 | 4.40 | 5.42 | 4.38 | 5.08 | 6249353手 | 317946万 | 0.69 | 15.72% |
| 2020-06-30 | 4.38 | 4.60 | 4.35 | 4.39 | 2000426手 | 89755万 | 0.03 | 0.69% |
| 2020-05-29 | 4.81 | 4.83 | 4.32 | 4.36 | 2267855手 | 103384万 | -0.37 | -7.82% |
| 2020-04-30 | 4.50 | 4.81 | 4.27 | 4.73 | 2727119手 | 123042万 | 0.19 | 4.18% |
| 2020-03-31 | 4.56 | 5.14 | 4.23 | 4.54 | 3805520手 | 179243万 | -0.04 | -0.87% |
| 2020-02-28 | 4.51 | 5.01 | 4.20 | 4.58 | 3377268手 | 160589万 | -0.43 | -8.58% |
| 2020-01-23 | 5.24 | 5.57 | 4.98 | 5.01 | 1681720手 | 89485万 | -0.20 | -3.84% |
| 2019-12-31 | 4.91 | 5.27 | 4.89 | 5.21 | 1294607手 | 65995万 | 0.29 | 5.89% |
| 2019-11-29 | 5.26 | 5.38 | 4.87 | 4.92 | 1361905手 | 69325万 | -0.34 | -6.46% |
| 2019-10-31 | 4.94 | 5.47 | 4.89 | 5.26 | 1514429手 | 78806万 | 0.31 | 6.26% |
| 2019-09-30 | 5.37 | 5.53 | 4.93 | 4.95 | 1822511手 | 96396万 | -0.37 | -6.96% |
| 2019-08-30 | 5.63 | 5.70 | 4.85 | 5.32 | 1423705手 | 73985万 | -0.33 | -5.84% |
| 2019-07-31 | 5.79 | 5.92 | 5.35 | 5.65 | 1336214手 | 75244万 | -0.08 | -1.40% |
| 2019-06-28 | 5.70 | 5.92 | 5.22 | 5.73 | 1858736手 | 103308万 | 0.10 | 1.78% |
| 2019-05-31 | 6.00 | 6.07 | 5.48 | 5.63 | 2131849手 | 122381万 | -0.62 | -9.92% |
| 2019-04-30 | 6.79 | 8.09 | 6.23 | 6.25 | 5539840手 | 395590万 | -0.52 | -7.68% |
| 2019-03-29 | 6.13 | 6.83 | 5.76 | 6.77 | 4743925手 | 297911万 | 0.64 | 10.44% |
| 2019-02-28 | 5.05 | 6.26 | 5.04 | 6.13 | 1489192手 | 86272万 | 1.08 | 21.39% |
| 2019-01-31 | 5.00 | 5.36 | 4.87 | 5.05 | 1193949手 | 61398万 | 0.05 | 1.00% |
| 2018-12-28 | 5.62 | 5.78 | 4.95 | 5.00 | 1057554手 | 57211万 | -0.49 | -8.93% |
| 2018-11-30 | 5.42 | 6.07 | 5.27 | 5.49 | 2110929手 | 119488万 | 0.07 | 1.29% |
| 2018-10-31 | 6.85 | 6.90 | 4.74 | 5.42 | 1956126手 | 105936万 | -1.51 | -21.79% |
| 2018-09-28 | 6.90 | 7.12 | 6.75 | 6.93 | 989736手 | 69021万 | 0.10 | 1.46% |
| 2018-08-31 | 7.23 | 7.41 | 6.65 | 6.83 | 2123894手 | 149036万 | -0.37 | -5.14% |
| 2018-07-31 | 7.75 | 7.75 | 6.55 | 7.20 | 2223506手 | 154109万 | -0.54 | -6.98% |
| 2018-06-29 | 9.06 | 9.29 | 7.37 | 7.74 | 2854240手 | 238285万 | -1.30 | -14.38% |
| 2018-05-31 | 8.92 | 9.22 | 8.45 | 9.04 | 2531006手 | 225206万 | 0.10 | 1.12% |
| 2018-04-27 | 9.13 | 9.75 | 8.81 | 8.94 | 2280859手 | 214109万 | -0.11 | -1.22% |
| 2018-03-30 | 9.52 | 10.31 | 8.31 | 9.05 | 3557613手 | 334123万 | -0.56 | -5.83% |
| 2018-02-28 | 9.78 | 9.96 | 8.70 | 9.61 | 2438612手 | 226587万 | -0.14 | -1.44% |
| 2018-01-31 | 11.00 | 12.57 | 9.58 | 9.75 | 6913891手 | 795530万 | -1.25 | -11.36% |
| 2017-12-29 | 11.19 | 11.87 | 10.52 | 11.00 | 4266329手 | 479784万 | -0.23 | -2.05% |
| 2017-11-30 | 10.28 | 11.72 | 10.07 | 11.23 | 5807268手 | 636579万 | 0.90 | 8.71% |
| 2017-10-31 | 9.62 | 10.36 | 9.56 | 10.33 | 3274704手 | 327019万 | 0.74 | 7.72% |
| 2017-09-29 | 9.24 | 9.66 | 9.06 | 9.59 | 3370055手 | 316501万 | 0.32 | 3.45% |
| 2017-08-31 | 8.60 | 9.55 | 8.30 | 9.27 | 6202691手 | 554942万 | 0.67 | 7.79% |
| 2017-07-31 | 7.90 | 9.30 | 7.52 | 8.60 | 6600575手 | 564801万 | 0.69 | 8.72% |
| 2017-06-30 | 7.72 | 8.02 | 7.41 | 7.91 | 2387525手 | 186355万 | 0.13 | 1.67% |
| 2017-05-31 | 8.88 | 8.88 | 7.21 | 7.78 | 4411864手 | 357398万 | -1.11 | -12.49% |
| 2017-04-28 | 9.59 | 11.10 | 8.49 | 8.89 | 13081906手 | 1279568万 | 0.17 | 1.95% |
| 2017-03-31 | 9.67 | 9.94 | 8.64 | 8.72 | 3803814手 | 351157万 | -1.01 | -10.38% |
| 2017-02-28 | 9.10 | 9.89 | 9.05 | 9.73 | 4114809手 | 389655万 | 0.67 | 7.39% |
| 2017-01-26 | 9.06 | 9.94 | 8.88 | 9.06 | 5390205手 | 506816万 | -0.01 | -0.11% |
| 2016-12-30 | 8.71 | 9.57 | 8.23 | 9.07 | 9091248手 | 820316万 | 0.29 | 3.30% |
| 2016-11-30 | 8.38 | 9.13 | 8.09 | 8.78 | 4014414手 | 340129万 | 0.43 | 5.15% |
| 2016-10-31 | 7.82 | 8.83 | 7.80 | 8.35 | 2923863手 | 244967万 | 0.58 | 7.46% |
| 2016-09-30 | 8.07 | 8.37 | 7.65 | 7.77 | 2320476手 | 187366万 | -0.24 | -3.00% |
| 2016-08-31 | 7.81 | 8.45 | 7.67 | 8.01 | 2966955手 | 243065万 | 0.14 | 1.78% |
| 2016-07-29 | 7.47 | 8.51 | 7.32 | 7.87 | 4699945手 | 377121万 | 0.44 | 5.92% |
| 2016-06-30 | 7.56 | 7.75 | 7.08 | 7.43 | 2615843手 | 193761万 | -0.12 | -1.59% |
| 2016-05-31 | 8.05 | 8.38 | 7.05 | 7.55 | 2264736手 | 172378万 | -0.45 | -5.62% |
| 2016-04-29 | 8.59 | 9.37 | 7.85 | 8.00 | 4422928手 | 383298万 | -0.58 | -6.76% |
| 2016-03-31 | 7.79 | 9.19 | 7.48 | 8.58 | 6696895手 | 571138万 | 0.78 | 10.00% |
| 2016-02-29 | 7.65 | 9.42 | 7.26 | 7.80 | 4338012手 | 364662万 | 0.15 | 1.96% |
| 2016-01-29 | 10.03 | 10.11 | 6.97 | 7.65 | 3815016手 | 309652万 | -2.39 | -23.80% |
| 2015-12-31 | 10.80 | 11.16 | 9.88 | 10.04 | 3881378手 | 406517万 | -0.89 | -8.14% |
| 2015-11-30 | 11.48 | 12.45 | 10.20 | 10.93 | 7386363手 | 862047万 | -0.76 | -6.50% |
| 2015-10-30 | 10.36 | 12.42 | 10.22 | 11.69 | 8226736手 | 953585万 | 1.67 | 16.67% |
| 2015-09-30 | 10.28 | 11.49 | 8.80 | 10.02 | 7782569手 | 802505万 | -0.58 | -5.47% |
| 2015-08-31 | 11.80 | 16.56 | 8.62 | 10.60 | 14807884手 | 1933132万 | -1.65 | -13.47% |
| 2015-07-31 | 16.05 | 16.65 | 9.66 | 12.25 | 14063952手 | 1741854万 | -3.85 | -23.91% |
| 2015-06-30 | 14.09 | 18.75 | 13.83 | 16.10 | 14066949手 | 2334841万 | 2.01 | 14.27% |
| 2015-05-29 | 14.28 | 16.08 | 12.37 | 14.09 | 9419449手 | 1315978万 | 0.50 | 3.61% |
| 2015-04-30 | 13.22 | 15.36 | 13.04 | 13.86 | 14811212手 | 2107534万 | 0.64 | 4.84% |
| 2015-03-31 | 11.86 | 14.00 | 11.11 | 13.22 | 15976571手 | 2004304万 | 1.11 | 9.39% |
| 2015-02-27 | 10.00 | 12.19 | 9.89 | 11.82 | 7133943手 | 776252万 | 1.30 | 12.50% |
| 2015-01-29 | 9.85 | 11.02 | 9.00 | 10.40 | 6647226手 | 671138万 | 0.76 | 7.88% |
| 2014-12-31 | 9.08 | 11.70 | 8.80 | 9.64 | 14386325手 | 1487038万 | 0.68 | 7.59% |
| 2014-11-28 | 9.05 | 9.38 | 8.42 | 8.96 | 5025308手 | 448055万 | 0.06 | 0.67% |
| 2014-10-30 | 9.34 | 9.50 | 8.27 | 8.90 | 3450222手 | 305573万 | 0.12 | 1.31% |
| 2014-09-30 | 7.94 | 9.69 | 7.88 | 9.15 | 6891665手 | 612670万 | 1.26 | 15.97% |
| 2014-08-29 | 14.47 | 16.59 | 7.76 | 7.89 | 5881838手 | 774865万 | -5.12 | -38.94% |
| 2014-07-25 | 13.08 | 14.05 | 12.13 | 13.15 | 1713413手 | 225586万 | 0.08 | 0.61% |
| 2014-06-30 | 12.39 | 13.32 | 12.17 | 13.07 | 1195300手 | 154124万 | 0.68 | 5.49% |
| 2014-05-30 | 12.65 | 13.43 | 12.14 | 12.39 | 1289790手 | 164314万 | -0.25 | -1.98% |
| 2014-04-30 | 13.40 | 15.64 | 12.08 | 12.64 | 3549399手 | 502215万 | -0.93 | -6.85% |
| 2014-03-31 | 12.55 | 14.93 | 11.50 | 13.57 | 5406384手 | 708519万 | 0.90 | 7.10% |
| 2014-02-28 | 10.25 | 14.61 | 10.06 | 12.67 | 3999340手 | 502771万 | 2.30 | 22.18% |
| 2014-01-30 | 10.23 | 10.61 | 9.01 | 10.37 | 1812320手 | 180338万 | 0.09 | 0.88% |
| 2013-12-31 | 10.55 | 11.35 | 9.90 | 10.28 | 3326917手 | 355945万 | -0.55 | -5.08% |
| 2013-11-29 | 9.69 | 11.44 | 9.33 | 10.83 | 4703188手 | 483558万 | 1.20 | 12.46% |
| 2013-10-31 | 9.86 | 12.39 | 9.22 | 9.63 | 6813749手 | 749738万 | -0.34 | -3.41% |
| 2013-09-30 | 10.20 | 10.88 | 9.15 | 9.97 | 6705496手 | 653509万 | -0.20 | -1.97% |
| 2013-08-30 | 7.00 | 10.98 | 7.00 | 10.17 | 8405008手 | 754808万 | 3.16 | 45.08% |
| 2013-07-31 | 6.37 | 7.97 | 6.13 | 7.01 | 4206466手 | 299725万 | 0.63 | 9.88% |
| 2013-06-28 | 8.71 | 9.08 | 5.99 | 6.38 | 5257158手 | 407933万 | -2.44 | -27.66% |
| 2013-05-31 | 6.52 | 9.13 | 6.45 | 8.82 | 3310296手 | 263898万 | 2.30 | 35.28% |
| 2013-04-26 | 6.72 | 6.87 | 6.30 | 6.52 | 535112手 | 35260万 | -0.18 | -2.69% |
| 2013-03-29 | 7.52 | 7.55 | 6.66 | 6.70 | 1000210手 | 70280万 | -0.81 | -10.79% |
| 2013-02-28 | 7.34 | 8.06 | 7.25 | 7.51 | 1391951手 | 106356万 | 0.16 | 2.18% |
| 2013-01-31 | 7.75 | 7.97 | 7.13 | 7.35 | 1952301手 | 146609万 | -0.38 | -4.92% |
| 2012-12-31 | 6.12 | 7.84 | 5.75 | 7.73 | 2682146手 | 186445万 | 1.60 | 26.10% |
| 2012-11-30 | 6.89 | 7.06 | 5.75 | 6.13 | 1492613手 | 93092万 | -0.79 | -11.42% |
| 2012-10-31 | 7.30 | 7.50 | 6.75 | 6.92 | 1210156手 | 86970万 | -0.42 | -5.72% |
| 2012-09-28 | 7.39 | 7.68 | 6.98 | 7.34 | 1468218手 | 107980万 | -0.05 | -0.68% |
| 2012-08-31 | 7.93 | 8.62 | 7.33 | 7.39 | 1070905手 | 86596万 | -0.45 | -5.74% |
| 2012-07-31 | 8.88 | 9.27 | 7.82 | 7.84 | 1583890手 | 138719万 | -1.04 | -11.71% |
| 2012-06-29 | 9.58 | 9.70 | 8.30 | 8.88 | 1607912手 | 141497万 | -0.67 | -7.02% |
| 2012-05-31 | 10.18 | 10.85 | 8.98 | 9.55 | 2416505手 | 243365万 | -0.45 | -4.50% |
| 2012-04-27 | 9.19 | 10.45 | 9.11 | 10.00 | 1808552手 | 179879万 | 0.89 | 9.77% |
| 2012-03-30 | 8.69 | 10.22 | 8.63 | 9.11 | 1917454手 | 180347万 | 0.38 | 4.35% |
| 2012-02-29 | 8.28 | 9.18 | 8.13 | 8.73 | 1259778手 | 109638万 | 0.43 | 5.18% |
| 2012-01-31 | 8.11 | 8.56 | 7.13 | 8.30 | 951474手 | 77108万 | 0.26 | 3.23% |
| 2011-12-30 | 9.20 | 9.32 | 7.22 | 8.04 | 1099036手 | 90333万 | -0.88 | -9.87% |
| 2011-11-30 | 9.71 | 10.50 | 8.75 | 8.92 | 1420554手 | 138467万 | -0.90 | -9.16% |
| 2011-10-31 | 9.37 | 9.85 | 8.38 | 9.82 | 1067112手 | 99751万 | 0.53 | 5.71% |
| 2011-09-30 | 11.21 | 11.60 | 9.10 | 9.29 | 1189608手 | 124228万 | -1.91 | -17.05% |
| 2011-08-30 | 11.05 | 12.26 | 9.95 | 11.20 | 2349385手 | 266771万 | 0.11 | 0.99% |
| 2011-07-29 | 10.30 | 11.91 | 10.27 | 11.09 | 3959023手 | 439858万 | 0.65 | 6.23% |
| 2011-06-30 | 9.16 | 10.67 | 8.68 | 10.44 | 3239297手 | 317106万 | 1.28 | 13.97% |
| 2011-05-31 | 8.77 | 10.29 | 8.70 | 9.16 | 2380447手 | 229139万 | 0.35 | 3.97% |
| 2011-04-29 | 10.35 | 10.55 | 8.56 | 8.81 | 1928862手 | 182570万 | -1.41 | -13.80% |
| 2011-03-24 | 9.84 | 11.00 | 9.30 | 10.22 | 3608357手 | 368476万 | 0.40 | 4.07% |
| 2011-02-28 | 8.11 | 9.93 | 8.02 | 9.82 | 2133381手 | 192058万 | 1.66 | 20.34% |
| 2011-01-31 | 7.95 | 8.17 | 7.40 | 8.16 | 735594手 | 57813万 | 0.26 | 3.29% |
| 2010-12-31 | 7.96 | 8.64 | 7.59 | 7.90 | 1636893手 | 133429万 | -0.03 | -0.38% |
| 2010-11-30 | 8.75 | 9.25 | 7.48 | 7.93 | 2640512手 | 222325万 | -0.84 | -9.58% |
| 2010-10-29 | 8.06 | 9.26 | 7.99 | 8.77 | 1947049手 | 167257万 | 0.77 | 9.62% |
| 2010-09-30 | 8.39 | 9.03 | 7.86 | 8.00 | 1407627手 | 119988万 | -0.39 | -4.65% |
2319.12 (1.00%)
19664.10 -1.06%
