| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-11-24 | 8.41 | 8.54 | 8.07 | 8.46 | 1213341手 | 101119万 | 0.00 | 0.00% |
| 2020-10-30 | 9.43 | 9.55 | 8.41 | 8.46 | 1407364手 | 128301万 | -0.84 | -9.03% |
| 2020-09-30 | 9.80 | 9.98 | 9.03 | 9.30 | 3722060手 | 352973万 | -0.36 | -3.73% |
| 2020-08-31 | 8.78 | 9.90 | 8.42 | 9.66 | 3647018手 | 333747万 | 0.91 | 10.40% |
| 2020-07-31 | 8.50 | 9.68 | 8.46 | 8.75 | 3949316手 | 361711万 | 0.25 | 2.94% |
| 2020-06-30 | 8.57 | 8.83 | 8.31 | 8.50 | 1475467手 | 126910万 | -0.08 | -0.93% |
| 2020-05-29 | 8.69 | 8.90 | 8.33 | 8.58 | 1616519手 | 139496万 | -0.12 | -1.38% |
| 2020-04-30 | 8.24 | 8.86 | 8.12 | 8.70 | 1689600手 | 144195万 | 0.46 | 5.58% |
| 2020-03-31 | 8.81 | 9.92 | 7.95 | 8.24 | 3589271手 | 323212万 | -0.46 | -5.29% |
| 2020-02-28 | 8.30 | 9.49 | 7.49 | 8.70 | 4047714手 | 358939万 | -0.52 | -5.64% |
| 2020-01-23 | 9.33 | 10.02 | 9.10 | 9.22 | 3043092手 | 291179万 | -0.09 | -0.97% |
| 2019-12-31 | 8.66 | 9.50 | 8.54 | 9.31 | 4155565手 | 377224万 | 0.66 | 7.63% |
| 2019-11-29 | 8.36 | 8.97 | 8.20 | 8.65 | 2943451手 | 253169万 | 0.24 | 2.85% |
| 2019-10-31 | 7.92 | 8.70 | 7.69 | 8.41 | 1599661手 | 130617万 | 0.55 | 7.00% |
| 2019-09-30 | 7.79 | 8.77 | 7.78 | 7.86 | 1962275手 | 164064万 | -0.04 | -0.51% |
| 2019-08-30 | 8.32 | 8.41 | 7.17 | 7.90 | 1623493手 | 127117万 | -0.46 | -5.50% |
| 2019-07-31 | 9.11 | 9.37 | 8.14 | 8.36 | 2059858手 | 180625万 | -0.51 | -5.75% |
| 2019-06-28 | 8.88 | 9.45 | 8.26 | 8.87 | 2910568手 | 259657万 | 0.01 | 0.11% |
| 2019-05-31 | 9.00 | 9.32 | 8.22 | 8.86 | 4105222手 | 362656万 | -0.63 | -6.64% |
| 2019-04-30 | 10.13 | 12.35 | 9.23 | 9.49 | 11818998手 | 1297020万 | -0.45 | -4.53% |
| 2019-03-29 | 8.31 | 11.55 | 8.21 | 9.94 | 13077238手 | 1298927万 | 1.65 | 19.90% |
| 2019-02-28 | 7.11 | 9.03 | 7.08 | 8.29 | 3928694手 | 319630万 | 1.26 | 17.92% |
| 2019-01-31 | 7.32 | 8.16 | 6.95 | 7.03 | 4177410手 | 317889万 | -0.12 | -1.68% |
| 2018-12-28 | 7.48 | 7.86 | 6.99 | 7.15 | 3379561手 | 249868万 | -0.10 | -1.38% |
| 2018-11-30 | 6.16 | 9.13 | 6.14 | 7.25 | 7199180手 | 556735万 | 1.11 | 18.08% |
| 2018-10-31 | 7.10 | 7.10 | 5.58 | 6.14 | 911929手 | 56132万 | -1.00 | -14.01% |
| 2018-09-28 | 7.42 | 7.52 | 7.01 | 7.14 | 715838手 | 51956万 | -0.34 | -4.54% |
| 2018-08-31 | 7.95 | 8.15 | 7.35 | 7.48 | 1656150手 | 127589万 | -0.48 | -6.03% |
| 2018-07-31 | 7.51 | 8.19 | 7.09 | 7.96 | 1925819手 | 147706万 | 0.43 | 5.71% |
| 2018-06-29 | 8.43 | 8.62 | 7.05 | 7.53 | 1432827手 | 112573万 | -0.98 | -11.52% |
| 2018-05-31 | 8.85 | 9.48 | 8.35 | 8.51 | 3818778手 | 347930万 | -0.19 | -2.18% |
| 2018-04-27 | 8.93 | 9.88 | 8.20 | 8.70 | 3374589手 | 302062万 | -0.36 | -3.97% |
| 2018-03-30 | 8.56 | 9.59 | 7.70 | 9.06 | 4219423手 | 375537万 | 0.42 | 4.86% |
| 2018-02-28 | 8.97 | 9.15 | 7.43 | 8.64 | 2108732手 | 176371万 | -0.36 | -4.00% |
| 2018-01-31 | 9.61 | 10.74 | 9.00 | 9.00 | 6654696手 | 679128万 | -0.63 | -6.54% |
| 2017-12-29 | 9.21 | 10.14 | 8.40 | 9.63 | 4704078手 | 440419万 | 0.39 | 4.22% |
| 2017-11-30 | 11.05 | 11.19 | 8.97 | 9.24 | 4908811手 | 498082万 | -1.85 | -16.68% |
| 2017-10-31 | 14.25 | 14.91 | 10.70 | 11.09 | 6062662手 | 765816万 | -3.17 | -22.23% |
| 2017-09-29 | 12.88 | 15.90 | 12.60 | 14.26 | 13430999手 | 1895602万 | 1.32 | 10.20% |
| 2017-08-31 | 10.20 | 14.31 | 10.03 | 12.94 | 18567372手 | 2319742万 | 2.50 | 23.95% |
| 2017-07-31 | 8.12 | 10.69 | 7.45 | 10.44 | 7053845手 | 658079万 | 2.27 | 27.79% |
| 2017-06-30 | 7.89 | 8.36 | 7.64 | 8.17 | 1544439手 | 124115万 | 0.28 | 3.55% |
| 2017-05-31 | 8.34 | 9.23 | 7.60 | 7.89 | 3062424手 | 262009万 | -0.50 | -5.96% |
| 2017-04-28 | 8.69 | 9.35 | 8.15 | 8.39 | 1513170手 | 133488万 | -0.27 | -3.12% |
| 2017-03-31 | 9.21 | 9.40 | 8.58 | 8.66 | 1565279手 | 142631万 | -0.55 | -5.97% |
| 2017-02-28 | 8.90 | 9.35 | 8.80 | 9.21 | 1268552手 | 116049万 | 0.32 | 3.60% |
| 2017-01-26 | 9.25 | 9.67 | 8.39 | 8.89 | 1145591手 | 104623万 | -0.32 | -3.47% |
| 2016-12-30 | 9.77 | 9.89 | 8.85 | 9.21 | 1536076手 | 143304万 | -0.59 | -6.02% |
| 2016-11-30 | 9.87 | 10.31 | 9.72 | 9.80 | 3186874手 | 319815万 | -0.05 | -0.51% |
| 2016-10-31 | 9.75 | 10.19 | 9.57 | 9.85 | 1898906手 | 187236万 | 0.36 | 3.79% |
| 2016-09-30 | 10.08 | 10.29 | 9.32 | 9.49 | 2480203手 | 245013万 | -0.55 | -5.48% |
| 2016-08-31 | 9.97 | 10.45 | 9.49 | 10.04 | 4046699手 | 406471万 | 0.05 | 0.50% |
| 2016-07-29 | 9.91 | 11.35 | 9.60 | 9.99 | 7173571手 | 747855万 | 0.08 | 0.81% |
| 2016-06-30 | 9.06 | 10.56 | 8.85 | 9.91 | 6650021手 | 648072万 | 0.80 | 8.78% |
| 2016-05-31 | 9.21 | 9.59 | 8.01 | 9.11 | 3505284手 | 309759万 | -0.14 | -1.51% |
| 2016-04-29 | 10.19 | 10.47 | 8.91 | 9.25 | 3901138手 | 385979万 | -1.01 | -9.84% |
| 2016-03-31 | 8.30 | 10.46 | 8.06 | 10.26 | 6276031手 | 597998万 | 1.95 | 23.47% |
| 2016-02-29 | 7.86 | 10.22 | 7.70 | 8.31 | 4968666手 | 463413万 | 0.48 | 6.13% |
| 2016-01-29 | 12.00 | 12.06 | 7.34 | 7.83 | 3810343手 | 343142万 | -4.07 | -34.20% |
| 2015-12-31 | 11.31 | 12.99 | 10.89 | 11.90 | 6832811手 | 828080万 | 0.54 | 4.75% |
| 2015-11-30 | 10.98 | 13.84 | 10.44 | 11.36 | 11995452手 | 1498748万 | -0.10 | -0.87% |
| 2015-10-30 | 8.88 | 12.36 | 8.73 | 11.46 | 11780379手 | 1296776万 | 2.92 | 34.19% |
| 2015-09-30 | 8.08 | 9.44 | 6.71 | 8.54 | 9723980手 | 807437万 | 0.38 | 4.66% |
| 2015-08-31 | 8.75 | 11.97 | 7.15 | 8.16 | 13948356手 | 1421809万 | -0.75 | -8.42% |
| 2015-07-31 | 12.23 | 12.59 | 6.68 | 8.91 | 9926340手 | 938226万 | -3.47 | -28.03% |
| 2015-06-30 | 15.12 | 18.96 | 10.72 | 12.38 | 7133573手 | 1166783万 | -2.72 | -18.01% |
| 2015-05-29 | 13.19 | 17.93 | 12.20 | 15.10 | 7668448手 | 1149664万 | 1.98 | 14.90% |
| 2015-04-30 | 11.30 | 13.77 | 11.20 | 13.29 | 8395136手 | 1063991万 | 2.08 | 18.55% |
| 2015-03-31 | 9.79 | 11.58 | 9.73 | 11.21 | 8374849手 | 894892万 | 1.31 | 13.45% |
| 2015-02-27 | 8.99 | 9.88 | 8.66 | 9.74 | 2186525手 | 203928万 | 0.40 | 4.33% |
| 2015-01-29 | 8.63 | 9.57 | 8.36 | 9.23 | 3550510手 | 321879万 | 0.58 | 6.71% |
| 2014-12-31 | 10.58 | 10.82 | 8.50 | 8.65 | 5620462手 | 552583万 | -1.91 | -18.09% |
| 2014-11-28 | 8.77 | 11.08 | 8.26 | 10.56 | 4263513手 | 427469万 | 1.77 | 20.14% |
| 2014-10-30 | 9.27 | 9.32 | 8.26 | 8.79 | 1424516手 | 125808万 | -0.10 | -1.08% |
| 2014-09-30 | 8.71 | 9.51 | 8.69 | 9.24 | 3153221手 | 288813万 | -0.25 | -2.63% |
| 2014-08-22 | 9.10 | 9.75 | 8.77 | 9.49 | 5976835手 | 555687万 | 0.29 | 3.15% |
| 2014-07-31 | 7.87 | 9.38 | 7.46 | 9.20 | 6519229手 | 559537万 | 1.35 | 17.20% |
| 2014-06-30 | 6.86 | 8.35 | 6.80 | 7.85 | 4065873手 | 303916万 | 1.03 | 15.10% |
| 2014-05-30 | 7.05 | 7.24 | 6.60 | 6.82 | 2161255手 | 150383万 | -0.24 | -3.40% |
| 2014-04-30 | 8.10 | 8.64 | 6.83 | 7.06 | 6828076手 | 549975万 | -1.09 | -13.37% |
| 2014-03-31 | 7.18 | 10.35 | 7.11 | 8.15 | 18110216手 | 1547153万 | 0.92 | 12.72% |
| 2014-02-28 | 5.42 | 7.38 | 5.42 | 7.23 | 6908909手 | 466283万 | 1.75 | 31.93% |
| 2014-01-30 | 5.67 | 6.08 | 5.28 | 5.48 | 1412329手 | 78579万 | -0.21 | -3.69% |
| 2013-12-31 | 6.09 | 6.44 | 5.53 | 5.69 | 1892186手 | 113967万 | -0.47 | -7.63% |
| 2013-11-29 | 6.14 | 6.26 | 5.56 | 6.16 | 2210248手 | 132955万 | 0.05 | 0.82% |
| 2013-10-31 | 6.70 | 7.50 | 5.80 | 6.11 | 4469342手 | 307221万 | -0.59 | -8.81% |
| 2013-09-30 | 6.04 | 6.88 | 5.78 | 6.70 | 4199145手 | 263466万 | 0.62 | 10.20% |
| 2013-08-30 | 5.52 | 6.50 | 5.47 | 6.08 | 5267359手 | 308749万 | 0.56 | 10.14% |
| 2013-07-31 | 5.24 | 5.85 | 4.93 | 5.52 | 4833818手 | 264147万 | 0.26 | 4.94% |
| 2013-06-28 | 5.50 | 5.58 | 4.69 | 5.26 | 2769500手 | 144563万 | -0.32 | -5.74% |
| 2013-05-31 | 4.37 | 5.99 | 4.27 | 5.58 | 4467722手 | 237402万 | 1.15 | 25.96% |
| 2013-04-26 | 4.84 | 5.00 | 4.39 | 4.43 | 1025048手 | 47787万 | -0.44 | -9.04% |
| 2013-03-29 | 4.82 | 5.30 | 4.46 | 4.87 | 3524856手 | 174025万 | 0.06 | 1.25% |
| 2013-02-28 | 4.61 | 4.87 | 4.41 | 4.81 | 1454722手 | 67133万 | 0.21 | 4.57% |
| 2013-01-31 | 4.34 | 4.75 | 4.22 | 4.60 | 1856970手 | 82802万 | 0.30 | 6.98% |
| 2012-12-31 | 3.74 | 4.43 | 3.56 | 4.30 | 998048手 | 40768万 | 0.51 | 13.46% |
| 2012-11-30 | 4.31 | 4.51 | 3.70 | 3.79 | 532162手 | 22409万 | -0.53 | -12.27% |
| 2012-10-31 | 4.36 | 4.94 | 4.26 | 4.32 | 874614手 | 39528万 | -0.04 | -0.92% |
| 2012-09-28 | 4.30 | 4.70 | 4.19 | 4.36 | 1009667手 | 45503万 | 0.04 | 0.93% |
| 2012-08-31 | 4.38 | 4.84 | 4.25 | 4.32 | 1067732手 | 48764万 | -0.04 | -0.92% |
| 2012-07-31 | 4.86 | 4.97 | 4.30 | 4.36 | 1661407手 | 78429万 | -0.47 | -9.73% |
| 2012-06-29 | 5.49 | 5.51 | 4.58 | 4.83 | 1172442手 | 58703万 | -0.64 | -11.70% |
| 2012-05-31 | 6.69 | 6.69 | 5.10 | 5.47 | 4340837手 | 249570万 | -1.04 | -15.97% |
| 2012-04-27 | 4.41 | 6.65 | 4.39 | 6.51 | 8237732手 | 487822万 | 2.10 | 47.62% |
| 2012-03-30 | 4.62 | 5.41 | 4.35 | 4.41 | 2081115手 | 103217万 | -0.24 | -5.16% |
| 2012-02-29 | 4.23 | 4.88 | 4.14 | 4.65 | 1280063手 | 58417万 | 0.43 | 10.19% |
| 2012-01-31 | 4.42 | 4.48 | 3.98 | 4.22 | 582856手 | 24956万 | -0.15 | -3.43% |
| 2011-12-30 | 5.49 | 5.65 | 4.22 | 4.37 | 535892手 | 27016万 | -0.97 | -18.16% |
| 2011-11-30 | 5.44 | 5.77 | 5.26 | 5.34 | 1541789手 | 85860万 | -0.19 | -3.44% |
| 2011-10-31 | 5.00 | 5.94 | 4.85 | 5.53 | 1320833手 | 70799万 | 0.54 | 10.82% |
| 2011-09-30 | 5.85 | 5.96 | 4.90 | 4.99 | 682342手 | 37656万 | -0.86 | -14.70% |
| 2011-08-31 | 5.73 | 6.30 | 5.50 | 5.85 | 2168598手 | 129606万 | 0.10 | 1.74% |
| 2011-07-29 | 6.08 | 6.35 | 5.70 | 5.75 | 1275042手 | 78166万 | -0.33 | -5.43% |
| 2011-06-30 | 6.06 | 6.38 | 5.62 | 6.08 | 1144144手 | 69012万 | 0.03 | 0.50% |
| 2011-05-31 | 6.61 | 7.15 | 5.88 | 6.05 | 1587195手 | 104681万 | -0.57 | -8.61% |
| 2011-04-29 | 6.72 | 7.40 | 6.48 | 6.62 | 2408744手 | 168827万 | -0.10 | -1.49% |
| 2011-03-31 | 7.22 | 7.48 | 6.67 | 6.72 | 3267628手 | 232056万 | -0.61 | -8.32% |
| 2011-02-28 | 6.26 | 7.52 | 6.23 | 7.33 | 2671582手 | 181874万 | 1.08 | 17.28% |
| 2011-01-31 | 6.20 | 6.87 | 6.02 | 6.25 | 2169714手 | 138722万 | 0.07 | 1.13% |
| 2010-12-31 | 6.80 | 7.03 | 6.00 | 6.18 | 2220707手 | 148343万 | -0.69 | -10.04% |
| 2010-11-30 | 8.82 | 9.34 | 6.69 | 6.87 | 6134826手 | 530713万 | -1.92 | -21.84% |
2319.12 (1.00%)
19664.10 -1.06%
