| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-06-01 | 7.81 | 8.12 | 7.72 | 8.02 | 280728手 | 22117万 | 0.22 | 2.82% |
| 2020-05-29 | 7.06 | 7.93 | 6.80 | 7.80 | 1970172手 | 143449万 | 0.68 | 9.55% |
| 2020-04-30 | 7.63 | 8.25 | 6.90 | 7.12 | 1000337手 | 77205万 | -0.56 | -7.29% |
| 2020-03-31 | 8.35 | 9.43 | 7.56 | 7.68 | 2653733手 | 226118万 | -0.68 | -8.13% |
| 2020-02-28 | 7.41 | 11.30 | 6.67 | 8.36 | 5683376手 | 517241万 | 0.13 | 1.58% |
| 2020-01-23 | 8.10 | 9.53 | 8.09 | 8.23 | 2724488手 | 240833万 | 0.18 | 2.24% |
| 2019-12-31 | 7.73 | 8.87 | 7.47 | 8.05 | 1544483手 | 125030万 | 0.32 | 4.14% |
| 2019-11-29 | 8.74 | 8.90 | 7.65 | 7.73 | 1025871手 | 84752万 | -1.01 | -11.56% |
| 2019-10-31 | 9.18 | 9.47 | 8.65 | 8.74 | 1214597手 | 109814万 | -0.44 | -4.79% |
| 2019-09-30 | 9.83 | 11.45 | 9.00 | 9.18 | 3492128手 | 355879万 | -0.44 | -4.57% |
| 2019-08-30 | 9.70 | 10.16 | 8.20 | 9.62 | 2201477手 | 200494万 | -0.10 | -1.03% |
| 2019-07-31 | 11.05 | 11.24 | 9.22 | 9.72 | 2512516手 | 252740万 | -1.06 | -9.83% |
| 2019-06-28 | 9.75 | 11.28 | 8.75 | 10.78 | 5809471手 | 583477万 | 0.84 | 8.45% |
| 2019-05-31 | 8.65 | 10.16 | 8.03 | 9.94 | 3477186手 | 313491万 | 0.78 | 8.52% |
| 2019-04-30 | 10.38 | 12.21 | 9.10 | 9.16 | 3592731手 | 393011万 | -1.09 | -10.63% |
| 2019-03-29 | 8.23 | 13.48 | 7.93 | 10.25 | 5028433手 | 528049万 | 2.15 | 26.54% |
| 2019-02-28 | 6.42 | 8.70 | 6.42 | 8.10 | 1617694手 | 122061万 | 1.72 | 26.96% |
| 2019-01-31 | 6.36 | 7.54 | 6.20 | 6.38 | 1621395手 | 111709万 | 0.02 | 0.31% |
| 2018-12-28 | 6.75 | 7.14 | 6.02 | 6.36 | 1358601手 | 88854万 | -0.32 | -4.79% |
| 2018-11-30 | 6.23 | 7.81 | 6.23 | 6.68 | 1425149手 | 98213万 | 0.46 | 7.39% |
| 2018-10-31 | 7.08 | 7.08 | 5.62 | 6.22 | 295467手 | 18409万 | -0.88 | -12.39% |
| 2018-09-28 | 7.08 | 7.32 | 6.97 | 7.10 | 264000手 | 18859万 | -0.05 | -0.70% |
| 2018-08-31 | 7.47 | 7.68 | 6.89 | 7.15 | 408664手 | 29494万 | -0.33 | -4.41% |
| 2018-07-31 | 7.41 | 7.68 | 7.03 | 7.48 | 464198手 | 34238万 | 0.06 | 0.81% |
| 2018-06-29 | 8.90 | 9.01 | 7.11 | 7.42 | 578419手 | 47626万 | -1.53 | -17.09% |
| 2018-05-31 | 9.12 | 10.38 | 8.79 | 8.95 | 1920437手 | 184356万 | -0.10 | -1.10% |
| 2018-04-27 | 9.13 | 9.35 | 8.85 | 9.05 | 517379手 | 47251万 | -0.10 | -1.09% |
| 2018-03-30 | 9.30 | 10.05 | 8.68 | 9.15 | 727457手 | 68712万 | -0.21 | -2.24% |
| 2018-02-28 | 9.92 | 10.91 | 8.86 | 9.36 | 890771手 | 88132万 | -0.56 | -5.64% |
| 2018-01-31 | 9.92 | 10.90 | 9.55 | 9.92 | 846823手 | 85916万 | 0.02 | 0.20% |
| 2017-12-29 | 10.11 | 10.59 | 9.40 | 9.90 | 583538手 | 57564万 | -0.21 | -2.08% |
| 2017-11-30 | 11.36 | 11.55 | 10.06 | 10.11 | 540955手 | 58913万 | -1.25 | -11.00% |
| 2017-10-31 | 12.47 | 12.88 | 11.21 | 11.36 | 892552手 | 109459万 | -0.99 | -8.02% |
| 2017-09-29 | 12.54 | 12.56 | 11.96 | 12.35 | 1187437手 | 146180万 | -0.19 | -1.51% |
| 2017-08-31 | 11.00 | 13.57 | 10.91 | 12.54 | 2406665手 | 295811万 | 1.43 | 12.87% |
| 2017-07-31 | 11.99 | 12.37 | 10.59 | 11.11 | 886809手 | 102610万 | -0.86 | -7.18% |
| 2017-06-30 | 11.90 | 12.54 | 11.53 | 11.97 | 937855手 | 114036万 | -0.12 | -0.99% |
| 2017-05-31 | 14.81 | 14.81 | 11.51 | 12.09 | 1196853手 | 157373万 | -2.72 | -18.37% |
| 2017-04-28 | 16.33 | 16.78 | 14.26 | 14.81 | 1302790手 | 201347万 | -1.60 | -9.75% |
| 2017-03-31 | 17.58 | 19.13 | 16.12 | 16.41 | 5649014手 | 1018538万 | -1.22 | -6.92% |
| 2017-02-28 | 15.14 | 18.57 | 15.00 | 17.63 | 4551023手 | 763708万 | 2.48 | 16.37% |
| 2017-01-26 | 19.00 | 21.73 | 14.38 | 15.15 | 5764661手 | 1035309万 | -3.64 | -19.37% |
| 2016-12-30 | 10.70 | 18.79 | 10.70 | 18.79 | 12305手 | 2211万 | 3.92 | 43.95% |
2319.12 (1.00%)
19664.10 -1.06%
