| 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 | 15.90 | 16.73 | 15.65 | 16.63 | 658460手 | 106159万 | 0.73 | 4.59% |
| 2020-06-30 | 16.15 | 17.96 | 15.43 | 15.90 | 4271757手 | 702972万 | -0.24 | -1.49% |
| 2020-05-29 | 17.93 | 19.29 | 15.75 | 16.14 | 4303287手 | 756267万 | -1.79 | -9.98% |
| 2020-04-30 | 17.50 | 29.66 | 17.25 | 17.93 | 14352401手 | 3275059万 | -0.48 | -2.61% |
| 2020-03-31 | 11.06 | 19.26 | 10.06 | 18.41 | 4170251手 | 624389万 | 7.23 | 64.67% |
| 2020-02-28 | 10.62 | 12.59 | 9.56 | 11.18 | 1439901手 | 165335万 | -0.62 | -5.25% |
| 2020-01-23 | 12.35 | 13.16 | 11.76 | 11.80 | 889346手 | 112324万 | -0.49 | -3.99% |
| 2019-12-31 | 11.87 | 12.89 | 11.68 | 12.29 | 701069手 | 86096万 | 0.45 | 3.80% |
| 2019-11-29 | 12.17 | 13.40 | 11.77 | 11.84 | 716680手 | 89563万 | -0.34 | -2.79% |
| 2019-10-31 | 13.13 | 13.44 | 11.73 | 12.18 | 567235手 | 71838万 | -1.01 | -7.66% |
| 2019-09-30 | 15.13 | 15.75 | 13.06 | 13.19 | 1728549手 | 257267万 | -1.76 | -11.77% |
| 2019-08-30 | 14.98 | 14.99 | 12.64 | 14.95 | 2039691手 | 288773万 | -0.03 | -0.20% |
| 2019-07-31 | 14.15 | 15.14 | 13.38 | 14.98 | 2179261手 | 314450万 | 1.09 | 7.85% |
| 2019-06-28 | 14.17 | 14.90 | 12.59 | 13.89 | 1321201手 | 180289万 | -0.14 | -1.00% |
| 2019-05-31 | 12.83 | 14.37 | 12.05 | 14.03 | 1954251手 | 263695万 | 0.75 | 5.65% |
| 2019-04-30 | 19.16 | 19.16 | 12.90 | 13.28 | 2539543手 | 399069万 | -4.14 | -23.77% |
| 2019-03-25 | 13.89 | 17.42 | 13.21 | 17.42 | 3853346手 | 568100万 | 3.47 | 24.88% |
| 2019-02-28 | 10.79 | 14.86 | 10.70 | 13.95 | 2741945手 | 347144万 | 3.19 | 29.65% |
| 2019-01-31 | 9.07 | 12.27 | 9.01 | 10.76 | 3573714手 | 401377万 | 1.73 | 19.16% |
| 2018-12-28 | 10.06 | 10.40 | 8.84 | 9.03 | 869199手 | 85480万 | -0.86 | -8.70% |
| 2018-11-30 | 9.29 | 10.78 | 9.23 | 9.89 | 1247463手 | 123800万 | 0.64 | 6.92% |
| 2018-10-31 | 10.90 | 10.98 | 8.25 | 9.25 | 656440手 | 61236万 | -1.81 | -16.36% |
| 2018-09-28 | 10.79 | 11.74 | 10.50 | 11.06 | 1068666手 | 119030万 | 0.30 | 2.79% |
| 2018-08-31 | 12.40 | 12.49 | 10.28 | 10.76 | 1138935手 | 126242万 | -1.64 | -13.23% |
| 2018-07-31 | 11.74 | 12.86 | 10.95 | 12.40 | 1712515手 | 203794万 | 0.66 | 5.62% |
| 2018-06-29 | 13.80 | 16.27 | 10.80 | 11.74 | 3154209手 | 444922万 | -2.29 | -16.32% |
| 2018-05-31 | 12.55 | 15.27 | 12.11 | 14.03 | 2069211手 | 285794万 | 1.63 | 13.14% |
| 2018-04-27 | 14.42 | 14.95 | 12.32 | 12.40 | 1321202手 | 184226万 | -2.04 | -14.13% |
| 2018-03-30 | 12.88 | 15.29 | 12.61 | 14.44 | 1985278手 | 276856万 | 1.76 | 13.88% |
| 2018-02-28 | 15.80 | 15.96 | 10.95 | 12.68 | 969076手 | 121695万 | -3.32 | -20.75% |
| 2018-01-31 | 14.83 | 16.15 | 13.30 | 16.00 | 1121145手 | 169095万 | 1.17 | 7.89% |
| 2017-12-29 | 17.55 | 17.58 | 14.71 | 14.83 | 603912手 | 97899万 | -3.08 | -17.20% |
| 2017-11-22 | 17.22 | 18.40 | 15.66 | 17.91 | 511759手 | 89016万 | 0.62 | 3.59% |
| 2017-10-31 | 18.84 | 19.87 | 17.09 | 17.29 | 587304手 | 111277万 | -1.56 | -8.28% |
| 2017-09-29 | 19.50 | 19.85 | 18.45 | 18.85 | 903756手 | 174602万 | -0.58 | -2.98% |
| 2017-08-31 | 19.92 | 20.80 | 18.66 | 19.43 | 1652560手 | 327990万 | -0.37 | -1.87% |
| 2017-07-31 | 20.90 | 23.54 | 17.30 | 19.80 | 2041369手 | 415026万 | -1.38 | -6.52% |
| 2017-06-30 | 17.23 | 22.19 | 16.30 | 21.18 | 2088775手 | 415421万 | 3.92 | 22.71% |
| 2017-05-31 | 24.42 | 25.12 | 16.65 | 17.26 | 1446035手 | 293746万 | -8.74 | -33.62% |
| 2017-04-28 | 26.23 | 27.43 | 26.00 | 26.00 | 53799手 | 14085万 | -2.89 | -10.00% |
| 2016-11-07 | 29.05 | 29.75 | 28.60 | 28.89 | 199273手 | 57945万 | -0.06 | -0.21% |
| 2016-10-31 | 28.50 | 30.09 | 28.50 | 28.95 | 613767手 | 179611万 | 0.05 | 0.17% |
| 2016-09-30 | 31.88 | 32.31 | 28.30 | 28.90 | 677808手 | 206115万 | -2.96 | -9.29% |
| 2016-08-31 | 30.99 | 32.98 | 29.45 | 31.86 | 1278339手 | 404287万 | 0.53 | 1.69% |
| 2016-07-29 | 31.30 | 37.50 | 31.00 | 31.33 | 2829363手 | 965699万 | 0.03 | 0.10% |
| 2016-06-30 | 29.00 | 32.46 | 27.50 | 31.30 | 1816471手 | 537798万 | 1.98 | 6.75% |
| 2016-05-31 | 30.75 | 33.60 | 27.10 | 29.32 | 1303553手 | 382213万 | -1.48 | -4.80% |
| 2016-04-29 | 30.75 | 35.17 | 29.82 | 30.80 | 2046292手 | 664850万 | -0.29 | -0.93% |
| 2016-03-31 | 27.00 | 33.31 | 26.29 | 31.09 | 2622876手 | 777830万 | 4.39 | 16.44% |
| 2016-02-29 | 26.97 | 34.99 | 24.51 | 26.70 | 1709182手 | 524215万 | 0.10 | 0.38% |
| 2016-01-29 | 42.60 | 46.01 | 25.02 | 26.60 | 3110867手 | 1137534万 | -13.09 | -32.98% |
| 2015-12-31 | 37.54 | 40.20 | 34.01 | 39.69 | 2765524手 | 1020306万 | 2.19 | 5.84% |
| 2015-11-30 | 35.51 | 48.00 | 33.28 | 37.50 | 3928008手 | 1584561万 | -0.06 | -0.16% |
| 2015-10-30 | 24.56 | 41.29 | 24.56 | 37.56 | 4005655手 | 1242498万 | 13.52 | 56.24% |
| 2015-09-30 | 23.88 | 25.75 | 16.88 | 24.04 | 4234296手 | 939884万 | -0.17 | -0.70% |
| 2015-08-31 | 30.00 | 39.00 | 19.88 | 24.21 | 4035280手 | 1274961万 | -7.55 | -23.77% |
| 2015-07-31 | 41.50 | 44.00 | 21.22 | 31.76 | 5133711手 | 1569457万 | -11.42 | -26.45% |
| 2015-06-30 | 46.00 | 51.00 | 35.61 | 43.18 | 2407621手 | 1103482万 | -2.58 | -5.64% |
| 2015-05-29 | 32.90 | 54.89 | 30.91 | 45.76 | 2828994手 | 1132377万 | 12.24 | 37.38% |
| 2015-04-30 | 29.90 | 35.68 | 28.30 | 32.74 | 3308967手 | 1061889万 | 2.73 | 9.10% |
| 2015-03-31 | 29.23 | 31.22 | 26.93 | 30.01 | 3152469手 | 922525万 | 0.75 | 2.57% |
| 2015-02-27 | 27.88 | 30.77 | 26.42 | 29.21 | 1218199手 | 343080万 | 0.44 | 1.56% |
| 2015-01-29 | 27.51 | 30.50 | 25.40 | 28.24 | 2349618手 | 655177万 | 0.48 | 1.73% |
| 2014-12-31 | 21.40 | 33.98 | 21.25 | 27.76 | 3438715手 | 950376万 | 6.16 | 28.52% |
| 2014-11-28 | 22.75 | 23.47 | 20.50 | 21.60 | 740361手 | 162921万 | -1.13 | -4.97% |
| 2014-10-30 | 22.75 | 24.77 | 21.22 | 22.73 | 1263570手 | 290344万 | 1.06 | 4.65% |
| 2014-09-30 | 19.11 | 23.45 | 19.11 | 22.78 | 2190110手 | 473273万 | 4.40 | 23.94% |
| 2014-08-22 | 19.33 | 19.58 | 17.81 | 18.38 | 1987855手 | 370144万 | -1.06 | -5.45% |
| 2014-07-31 | 18.69 | 20.41 | 16.80 | 19.44 | 3956543手 | 741177万 | 2.32 | 13.55% |
| 2014-06-30 | 14.06 | 17.12 | 13.73 | 17.12 | 1122427手 | 168357万 | 3.00 | 21.25% |
| 2014-05-30 | 13.08 | 14.84 | 13.04 | 14.12 | 734447手 | 102854万 | 1.11 | 8.53% |
| 2014-04-30 | 13.91 | 15.50 | 12.67 | 13.01 | 1465966手 | 211151万 | -1.17 | -8.25% |
| 2014-03-31 | 17.49 | 17.70 | 13.05 | 14.18 | 2340923手 | 382119万 | -1.90 | -11.82% |
| 2014-02-28 | 16.33 | 19.44 | 15.00 | 16.08 | 2661750手 | 472758万 | -0.41 | -2.49% |
| 2014-01-30 | 15.79 | 17.49 | 15.12 | 16.49 | 3117151手 | 504107万 | 0.70 | 4.43% |
| 2013-12-31 | 16.70 | 16.80 | 14.30 | 15.79 | 5262413手 | 824461万 | -1.49 | -8.62% |
| 2013-11-29 | 9.90 | 17.97 | 9.71 | 17.28 | 6930927手 | 1073110万 | 7.37 | 74.37% |
| 2013-10-31 | 9.10 | 12.59 | 8.96 | 9.91 | 2851106手 | 313104万 | 0.76 | 8.31% |
| 2013-09-30 | 9.48 | 9.88 | 8.51 | 9.15 | 1413851手 | 127638万 | -0.28 | -2.97% |
| 2013-08-30 | 7.64 | 9.53 | 7.60 | 9.43 | 1663117手 | 142967万 | 1.78 | 23.27% |
| 2013-07-31 | 7.00 | 8.35 | 6.95 | 7.65 | 1086510手 | 84363万 | 0.75 | 10.87% |
| 2013-06-28 | 9.13 | 9.39 | 6.38 | 6.90 | 639792手 | 51656万 | -2.21 | -24.26% |
| 2013-05-31 | 7.45 | 9.50 | 7.39 | 9.11 | 1398553手 | 120853万 | 1.65 | 22.12% |
| 2013-04-26 | 9.13 | 9.45 | 7.36 | 7.46 | 637888手 | 53037万 | -1.72 | -18.74% |
| 2013-03-29 | 9.35 | 9.85 | 8.21 | 9.18 | 1214338手 | 110817万 | -0.22 | -2.34% |
| 2013-02-28 | 8.80 | 9.80 | 8.52 | 9.40 | 1268014手 | 116854万 | 0.44 | 4.91% |
| 2013-01-31 | 7.35 | 9.49 | 7.15 | 8.96 | 2311806手 | 197047万 | 1.65 | 22.57% |
| 2012-12-31 | 6.29 | 7.45 | 6.00 | 7.31 | 629824手 | 43760万 | 1.02 | 16.22% |
| 2012-11-30 | 7.70 | 8.01 | 6.18 | 6.29 | 322557手 | 23537万 | -1.39 | -18.10% |
| 2012-10-31 | 7.82 | 8.26 | 7.60 | 7.68 | 361137手 | 28700万 | -0.13 | -1.67% |
| 2012-09-28 | 7.60 | 9.48 | 7.41 | 7.81 | 1183688手 | 101043万 | 0.17 | 2.23% |
| 2012-08-31 | 7.32 | 8.19 | 7.26 | 7.64 | 430252手 | 33378万 | 0.32 | 4.37% |
| 2012-07-31 | 8.73 | 8.75 | 7.23 | 7.32 | 443674手 | 36099万 | -1.34 | -15.47% |
| 2012-06-29 | 9.27 | 9.55 | 8.32 | 8.66 | 680582手 | 61841万 | -0.61 | -6.58% |
| 2012-05-31 | 9.04 | 11.10 | 8.60 | 9.27 | 1508336手 | 148606万 | 0.29 | 3.23% |
| 2012-04-27 | 8.26 | 9.97 | 8.18 | 8.98 | 836126手 | 77814万 | 0.76 | 9.25% |
| 2012-03-30 | 9.28 | 10.69 | 7.98 | 8.22 | 1163668手 | 112401万 | -1.06 | -11.42% |
| 2012-02-29 | 8.38 | 9.40 | 8.21 | 9.28 | 552844手 | 48968万 | 0.92 | 11.01% |
| 2012-01-31 | 8.01 | 8.68 | 7.23 | 8.36 | 307958手 | 25107万 | 0.46 | 5.82% |
| 2011-12-30 | 9.49 | 9.49 | 7.28 | 7.90 | 374888手 | 30911万 | -1.27 | -13.85% |
| 2011-11-30 | 9.58 | 10.85 | 9.05 | 9.17 | 757791手 | 75800万 | -0.51 | -5.27% |
| 2011-10-31 | 8.96 | 10.16 | 8.58 | 9.68 | 690731手 | 64508万 | 0.78 | 8.76% |
| 2011-09-30 | 10.65 | 10.95 | 8.86 | 8.90 | 761268手 | 78477万 | -1.72 | -16.20% |
| 2011-08-31 | 11.10 | 12.47 | 9.85 | 10.62 | 1233258手 | 136957万 | -0.56 | -5.01% |
| 2011-07-29 | 11.45 | 12.30 | 11.04 | 11.18 | 1226297手 | 142277万 | -0.29 | -2.53% |
| 2011-06-30 | 10.28 | 11.70 | 10.02 | 11.47 | 981541手 | 107227万 | 1.21 | 11.79% |
| 2011-05-31 | 11.30 | 11.67 | 9.85 | 10.26 | 790228手 | 88445万 | -1.00 | -8.88% |
| 2011-04-29 | 12.70 | 14.35 | 10.88 | 11.26 | 1867193手 | 243629万 | -1.42 | -11.20% |
| 2011-03-31 | 13.59 | 13.80 | 12.65 | 12.68 | 1560436手 | 206915万 | -0.91 | -6.70% |
| 2011-02-28 | 11.74 | 13.65 | 11.40 | 13.59 | 1084353手 | 136834万 | 1.92 | 16.45% |
| 2011-01-31 | 13.59 | 14.48 | 10.66 | 11.67 | 980256手 | 122223万 | -1.77 | -13.17% |
| 2010-12-31 | 13.98 | 15.69 | 13.00 | 13.44 | 2438778手 | 353705万 | -0.64 | -4.54% |
| 2010-11-30 | 14.10 | 17.60 | 13.56 | 14.08 | 4696588手 | 712455万 | 0.57 | 4.22% |
| 2010-10-29 | 11.94 | 13.51 | 10.77 | 13.51 | 1845249手 | 222160万 | 1.72 | 14.59% |
| 2010-09-30 | 12.21 | 13.27 | 11.37 | 11.79 | 2397407手 | 295796万 | -0.38 | -3.12% |
| 2010-08-31 | 13.21 | 13.53 | 11.47 | 12.17 | 3552847手 | 446246万 | -1.15 | -8.63% |
| 2010-07-30 | 10.49 | 13.88 | 10.49 | 13.32 | 982980手 | 130913万 | 3.78 | 39.62% |
2319.12 (1.00%)
19664.10 -1.06%
