| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-08-07 | 6.23 | 6.35 | 5.90 | 6.02 | 343010手 | 21246万 | -0.20 | -3.21% |
| 2020-07-31 | 6.21 | 7.22 | 6.00 | 6.22 | 2899307手 | 189172万 | -0.02 | -0.32% |
| 2020-06-30 | 7.30 | 9.50 | 5.19 | 6.24 | 3667204手 | 253453万 | -1.06 | -14.52% |
| 2020-05-29 | 6.56 | 7.58 | 6.48 | 7.30 | 689226手 | 48779万 | 0.73 | 11.11% |
| 2020-04-30 | 7.09 | 9.05 | 5.95 | 6.57 | 1548684手 | 121243万 | -0.58 | -8.11% |
| 2020-03-31 | 6.94 | 8.73 | 6.71 | 7.15 | 1544664手 | 119505万 | 0.15 | 2.14% |
| 2020-02-28 | 6.49 | 7.33 | 5.84 | 7.00 | 899978手 | 59975万 | -0.21 | -2.91% |
| 2020-01-23 | 8.96 | 9.65 | 7.21 | 7.21 | 593056手 | 51933万 | -1.74 | -19.44% |
| 2019-12-31 | 8.08 | 10.27 | 7.57 | 8.95 | 1949274手 | 173837万 | 0.92 | 11.46% |
| 2019-11-29 | 6.43 | 8.07 | 6.20 | 8.03 | 890557手 | 63482万 | 1.46 | 22.22% |
| 2019-10-31 | 6.09 | 6.60 | 5.66 | 6.57 | 390672手 | 23846万 | 0.47 | 7.71% |
| 2019-09-30 | 5.88 | 6.70 | 5.80 | 6.10 | 375520手 | 23802万 | 0.22 | 3.74% |
| 2019-08-30 | 6.09 | 6.45 | 5.40 | 5.88 | 469261手 | 27417万 | -0.20 | -3.29% |
| 2019-07-31 | 6.84 | 7.25 | 6.04 | 6.08 | 440919手 | 29195万 | -0.88 | -12.64% |
| 2019-06-28 | 7.69 | 8.80 | 6.30 | 6.96 | 769588手 | 55087万 | -1.58 | -18.50% |
| 2019-05-31 | 10.99 | 12.70 | 8.42 | 8.54 | 735750手 | 78138万 | -2.67 | -23.82% |
| 2019-04-30 | 13.91 | 14.35 | 11.00 | 11.21 | 617174手 | 82992万 | -2.70 | -19.41% |
| 2019-03-29 | 13.24 | 14.50 | 12.60 | 13.91 | 932834手 | 127041万 | 0.67 | 5.06% |
| 2019-02-28 | 11.72 | 13.40 | 11.72 | 13.24 | 534699手 | 67981万 | 1.54 | 13.16% |
| 2019-01-31 | 15.87 | 16.76 | 11.60 | 11.70 | 801265手 | 116592万 | -4.22 | -26.51% |
| 2018-12-28 | 18.38 | 19.48 | 14.65 | 15.92 | 944575手 | 155851万 | -2.27 | -12.48% |
| 2018-11-30 | 13.67 | 18.89 | 13.35 | 18.19 | 1535854手 | 247996万 | 4.30 | 30.96% |
| 2018-10-31 | 12.26 | 14.26 | 11.30 | 13.89 | 334476手 | 42822万 | 1.38 | 11.03% |
| 2018-09-28 | 12.10 | 13.45 | 11.75 | 12.51 | 248004手 | 30943万 | 0.41 | 3.39% |
| 2018-08-31 | 12.14 | 12.71 | 11.42 | 12.10 | 204769手 | 24674万 | -0.12 | -0.98% |
| 2018-07-31 | 11.98 | 13.60 | 11.30 | 12.22 | 316880手 | 39429万 | 0.26 | 2.17% |
| 2018-06-29 | 13.81 | 14.33 | 11.51 | 11.96 | 421928手 | 55854万 | -2.02 | -14.45% |
| 2018-05-31 | 11.85 | 14.05 | 11.85 | 13.98 | 621261手 | 83391万 | 2.14 | 18.07% |
| 2018-04-27 | 13.19 | 15.50 | 11.65 | 11.84 | 427497手 | 57902万 | -1.42 | -10.71% |
| 2018-03-30 | 12.01 | 13.39 | 11.15 | 13.26 | 294959手 | 36829万 | 1.19 | 9.86% |
| 2018-02-28 | 13.44 | 13.70 | 11.07 | 12.07 | 154538手 | 18654万 | -1.43 | -10.59% |
| 2018-01-31 | 13.50 | 15.08 | 12.80 | 13.50 | 405011手 | 56188万 | -0.10 | -0.73% |
| 2017-12-29 | 13.99 | 14.17 | 12.77 | 13.60 | 245957手 | 33208万 | -0.38 | -2.72% |
| 2017-11-30 | 16.07 | 16.58 | 13.70 | 13.98 | 258065手 | 39036万 | -2.09 | -13.01% |
| 2017-10-31 | 16.98 | 17.48 | 15.68 | 16.07 | 293624手 | 48883万 | -0.65 | -3.89% |
| 2017-09-29 | 17.09 | 18.19 | 16.35 | 16.72 | 566514手 | 98449万 | -0.43 | -2.51% |
| 2017-08-31 | 17.05 | 17.40 | 15.41 | 17.15 | 377045手 | 62582万 | -0.09 | -0.52% |
| 2017-07-31 | 16.64 | 17.49 | 14.63 | 17.24 | 333610手 | 54892万 | 0.64 | 3.85% |
| 2017-06-30 | 16.03 | 17.77 | 14.85 | 16.60 | 438963手 | 72303万 | 0.44 | 2.72% |
| 2017-05-31 | 20.00 | 20.15 | 15.48 | 16.16 | 267207手 | 47490万 | -3.80 | -19.04% |
| 2017-04-28 | 21.72 | 22.39 | 19.00 | 19.96 | 439806手 | 91267万 | -1.77 | -8.14% |
| 2017-03-31 | 22.90 | 25.55 | 21.60 | 21.73 | 942440手 | 226574万 | -1.20 | -5.23% |
| 2017-02-28 | 21.64 | 23.98 | 21.40 | 22.93 | 486360手 | 111416万 | 1.30 | 6.01% |
| 2017-01-26 | 25.32 | 25.95 | 20.00 | 21.63 | 351316手 | 81485万 | -3.56 | -14.13% |
| 2016-12-30 | 27.80 | 28.48 | 23.82 | 25.19 | 782406手 | 205310万 | -2.41 | -8.73% |
| 2016-11-30 | 25.28 | 35.48 | 25.23 | 27.60 | 2902836手 | 897004万 | 2.16 | 8.49% |
| 2016-10-31 | 24.04 | 26.20 | 24.04 | 25.44 | 511511手 | 128560万 | 1.44 | 6.00% |
| 2016-09-30 | 27.44 | 28.18 | 23.78 | 24.00 | 595821手 | 158128万 | -3.49 | -12.70% |
| 2016-08-31 | 27.36 | 30.72 | 25.61 | 27.49 | 1202772手 | 336970万 | 0.14 | 0.51% |
| 2016-07-29 | 29.85 | 35.50 | 26.26 | 27.35 | 2142861手 | 684063万 | -2.46 | -8.25% |
| 2016-06-30 | 24.78 | 32.35 | 24.61 | 29.81 | 3612122手 | 1046464万 | 4.94 | 19.86% |
| 2016-05-31 | 12.69 | 27.23 | 12.69 | 24.87 | 1961768手 | 472221万 | 3.88 | 44.04% |
2319.12 (1.00%)
19664.10 -1.06%
