| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-12-04 | 8.15 | 8.77 | 8.15 | 8.69 | 29941手 | 2555万 | 0.23 | 2.72% |
| 2020-11-30 | 8.06 | 9.18 | 7.94 | 8.46 | 247233手 | 21064万 | 0.46 | 5.75% |
| 2020-10-30 | 9.15 | 9.40 | 7.96 | 8.00 | 226820手 | 20456万 | -1.13 | -12.38% |
| 2020-09-30 | 9.02 | 9.50 | 8.50 | 9.13 | 369127手 | 33239万 | 0.10 | 1.11% |
| 2020-08-31 | 9.26 | 9.91 | 8.69 | 9.03 | 429445手 | 39596万 | -0.19 | -2.06% |
| 2020-07-31 | 8.72 | 10.90 | 8.54 | 9.22 | 984057手 | 94250万 | 0.50 | 5.73% |
| 2020-06-30 | 8.65 | 9.27 | 8.48 | 8.72 | 464475手 | 41372万 | 0.06 | 0.69% |
| 2020-05-29 | 7.70 | 8.98 | 7.70 | 8.66 | 249806手 | 20821万 | 0.82 | 10.46% |
| 2020-04-30 | 8.26 | 8.82 | 7.60 | 7.84 | 303700手 | 25426万 | -0.41 | -4.97% |
| 2020-03-31 | 8.61 | 9.40 | 7.88 | 8.25 | 314558手 | 27526万 | -0.30 | -3.51% |
| 2020-02-28 | 8.46 | 9.90 | 7.61 | 8.55 | 404991手 | 36107万 | -0.85 | -9.04% |
| 2020-01-23 | 10.18 | 10.80 | 9.33 | 9.40 | 298373手 | 30434万 | -0.74 | -7.30% |
| 2019-12-31 | 9.54 | 11.11 | 9.30 | 10.14 | 386626手 | 39387万 | 0.60 | 6.29% |
| 2019-11-29 | 10.14 | 10.50 | 9.21 | 9.54 | 213463手 | 21217万 | -0.60 | -5.92% |
| 2019-10-31 | 10.62 | 11.80 | 10.12 | 10.14 | 372742手 | 41007万 | -0.47 | -4.43% |
| 2019-09-30 | 10.98 | 12.48 | 10.45 | 10.61 | 799030手 | 93407万 | -0.21 | -1.94% |
| 2019-08-30 | 10.98 | 11.96 | 9.91 | 10.82 | 784760手 | 85094万 | -0.20 | -1.81% |
| 2019-07-31 | 11.93 | 16.18 | 10.96 | 11.02 | 2136464手 | 277892万 | -0.64 | -5.49% |
| 2019-06-28 | 10.21 | 13.49 | 9.82 | 11.66 | 947052手 | 109109万 | 1.44 | 14.09% |
| 2019-05-31 | 10.40 | 10.68 | 9.36 | 10.22 | 278542手 | 27910万 | -0.36 | -3.40% |
| 2019-04-30 | 11.59 | 13.64 | 10.42 | 10.58 | 800552手 | 97584万 | -1.01 | -8.71% |
| 2019-03-29 | 10.80 | 14.30 | 10.30 | 11.59 | 1315032手 | 156866万 | 0.90 | 8.42% |
| 2019-02-28 | 8.65 | 11.17 | 8.65 | 10.69 | 459079手 | 46541万 | 2.06 | 23.87% |
| 2019-01-31 | 9.26 | 9.78 | 8.60 | 8.63 | 320130手 | 30257万 | -0.56 | -6.09% |
| 2018-12-28 | 9.66 | 11.67 | 9.17 | 9.19 | 760197手 | 78764万 | -0.26 | -2.75% |
| 2018-11-30 | 9.27 | 10.90 | 9.20 | 9.45 | 506208手 | 50214万 | 0.21 | 2.27% |
| 2018-10-31 | 10.45 | 12.00 | 8.43 | 9.24 | 516158手 | 52393万 | -1.28 | -12.17% |
| 2018-09-28 | 11.60 | 11.75 | 10.32 | 10.52 | 155748手 | 16987万 | -1.17 | -10.01% |
| 2018-08-31 | 13.79 | 13.85 | 11.44 | 11.69 | 206566手 | 26268万 | -2.08 | -15.11% |
| 2018-07-31 | 13.52 | 15.20 | 13.16 | 13.77 | 481224手 | 68181万 | 0.21 | 1.55% |
| 2018-06-29 | 15.98 | 18.30 | 13.00 | 13.56 | 534737手 | 84650万 | -2.29 | -14.45% |
| 2018-05-31 | 16.18 | 18.88 | 15.52 | 15.85 | 812563手 | 140359万 | -0.75 | -4.52% |
| 2018-04-27 | 17.48 | 18.45 | 15.66 | 16.60 | 495551手 | 84288万 | -0.96 | -5.47% |
| 2018-03-30 | 17.08 | 19.89 | 15.22 | 17.56 | 970173手 | 173933万 | 0.20 | 1.15% |
| 2018-02-28 | 18.55 | 18.86 | 14.31 | 17.36 | 471541手 | 77369万 | -1.17 | -6.31% |
| 2018-01-31 | 21.00 | 23.75 | 18.32 | 18.53 | 1635771手 | 348636万 | -2.27 | -10.91% |
| 2017-12-29 | 17.84 | 21.85 | 17.03 | 20.80 | 1646768手 | 329878万 | 2.75 | 15.23% |
| 2017-11-30 | 22.15 | 22.50 | 16.70 | 18.05 | 1158143手 | 231671万 | -4.08 | -18.44% |
| 2017-10-31 | 17.90 | 25.50 | 17.50 | 22.13 | 2048468手 | 461477万 | 4.22 | 23.56% |
| 2017-09-29 | 18.69 | 19.89 | 16.24 | 17.91 | 841906手 | 156431万 | -1.02 | -5.39% |
| 2017-08-31 | 14.97 | 20.60 | 14.18 | 18.93 | 1342196手 | 235943万 | 3.96 | 26.45% |
| 2017-07-31 | 19.08 | 21.26 | 14.61 | 14.97 | 553767手 | 98393万 | -4.09 | -21.46% |
| 2017-06-30 | 20.30 | 21.37 | 18.80 | 19.06 | 724703手 | 145870万 | -1.57 | -7.61% |
| 2017-05-31 | 23.25 | 24.50 | 18.90 | 20.63 | 1217295手 | 265652万 | -2.87 | -12.21% |
| 2017-04-28 | 26.31 | 28.25 | 21.18 | 23.50 | 976648手 | 235565万 | -5.33 | -18.49% |
| 2017-03-30 | 23.84 | 35.72 | 23.84 | 28.83 | 3214965手 | 1045457万 | 7.16 | 33.04% |
| 2017-02-28 | 5.18 | 21.67 | 5.18 | 21.67 | 9540手 | 1466万 | 1.58 | 43.89% |
2319.12 (1.00%)
19664.10 -1.06%
