| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-10-30 | 5.44 | 5.98 | 5.40 | 5.42 | 3134268手 | 179729万 | 0.06 | 1.12% |
| 2020-09-30 | 5.73 | 5.73 | 5.28 | 5.36 | 2795910手 | 153650万 | -0.37 | -6.46% |
| 2020-08-31 | 5.71 | 5.98 | 5.45 | 5.73 | 4431138手 | 254792万 | 0.06 | 1.06% |
| 2020-07-31 | 4.65 | 6.20 | 4.62 | 5.67 | 7642824手 | 425270万 | 1.03 | 22.20% |
| 2020-06-30 | 5.52 | 5.57 | 4.25 | 4.64 | 2214627手 | 107805万 | -0.86 | -15.64% |
| 2020-05-29 | 5.45 | 5.62 | 5.31 | 5.50 | 1314515手 | 71492万 | 0.01 | 0.18% |
| 2020-04-30 | 5.38 | 5.51 | 5.24 | 5.49 | 1481331手 | 79738万 | 0.11 | 2.04% |
| 2020-03-31 | 5.43 | 5.77 | 5.21 | 5.38 | 2126579手 | 116777万 | -0.05 | -0.92% |
| 2020-02-28 | 5.32 | 5.70 | 5.18 | 5.43 | 2204933手 | 121279万 | -0.48 | -8.12% |
| 2020-01-23 | 6.26 | 6.35 | 5.87 | 5.91 | 1487917手 | 91593万 | -0.30 | -4.83% |
| 2019-12-31 | 5.99 | 6.30 | 5.98 | 6.21 | 1461408手 | 89740万 | 0.19 | 3.16% |
| 2019-11-29 | 6.06 | 6.29 | 5.90 | 6.02 | 1346776手 | 81802万 | -0.09 | -1.47% |
| 2019-10-31 | 5.78 | 6.30 | 5.78 | 6.11 | 1303380手 | 79898万 | 0.33 | 5.71% |
| 2019-09-30 | 5.90 | 6.17 | 5.78 | 5.78 | 1551256手 | 93303万 | -0.12 | -2.03% |
| 2019-08-30 | 5.90 | 6.29 | 5.41 | 5.90 | 2407342手 | 143409万 | -0.01 | -0.17% |
| 2019-07-31 | 6.28 | 6.34 | 5.83 | 5.91 | 1366403手 | 82733万 | -0.29 | -4.68% |
| 2019-06-28 | 5.95 | 6.30 | 5.80 | 6.20 | 1258761手 | 76342万 | 0.25 | 4.20% |
| 2019-05-31 | 5.88 | 6.37 | 5.80 | 5.95 | 1913605手 | 116846万 | -0.08 | -1.33% |
| 2019-04-30 | 6.52 | 6.75 | 5.83 | 6.03 | 3207439手 | 206086万 | -0.46 | -7.09% |
| 2019-03-29 | 6.11 | 6.95 | 6.09 | 6.49 | 4548856手 | 295016万 | 0.38 | 6.22% |
| 2019-02-28 | 5.08 | 6.53 | 5.08 | 6.11 | 2078836手 | 122895万 | 1.04 | 20.51% |
| 2019-01-31 | 5.26 | 5.38 | 5.04 | 5.07 | 723332手 | 37829万 | -0.18 | -3.43% |
| 2018-12-28 | 5.39 | 5.44 | 5.22 | 5.25 | 822050手 | 43779万 | -0.05 | -0.94% |
| 2018-11-30 | 5.20 | 5.82 | 5.04 | 5.30 | 2438709手 | 131795万 | 0.10 | 1.92% |
| 2018-10-31 | 5.38 | 5.42 | 4.73 | 5.20 | 875055手 | 44694万 | -0.23 | -4.24% |
| 2018-09-28 | 5.21 | 5.47 | 5.07 | 5.43 | 893260手 | 47340万 | 0.22 | 4.22% |
| 2018-08-31 | 5.10 | 5.25 | 4.85 | 5.21 | 998517手 | 50724万 | 0.11 | 2.16% |
| 2018-07-31 | 4.93 | 5.20 | 4.77 | 5.10 | 1060245手 | 52563万 | 0.16 | 3.24% |
| 2018-06-29 | 5.70 | 5.72 | 4.80 | 4.94 | 776114手 | 40610万 | -0.82 | -14.24% |
| 2018-05-31 | 5.60 | 5.87 | 5.56 | 5.76 | 998839手 | 57066万 | 0.10 | 1.77% |
| 2018-04-27 | 5.92 | 6.15 | 5.57 | 5.66 | 1441623手 | 84743万 | -0.18 | -3.08% |
| 2018-03-30 | 5.64 | 6.18 | 5.57 | 5.84 | 1631100手 | 95745万 | 0.19 | 3.36% |
| 2018-02-28 | 6.09 | 6.17 | 5.49 | 5.65 | 842433手 | 48168万 | -0.42 | -6.92% |
| 2018-01-31 | 6.07 | 6.26 | 6.03 | 6.07 | 1437073手 | 88258万 | 0.01 | 0.17% |
| 2017-12-29 | 6.12 | 6.21 | 5.91 | 6.06 | 1079845手 | 65443万 | -0.06 | -0.98% |
| 2017-11-30 | 6.41 | 6.43 | 6.00 | 6.12 | 1081451手 | 67370万 | -0.27 | -4.22% |
| 2017-10-31 | 6.49 | 6.66 | 6.33 | 6.39 | 950827手 | 61667万 | -0.06 | -0.93% |
| 2017-09-29 | 6.61 | 6.72 | 6.39 | 6.45 | 1327996手 | 87190万 | -0.14 | -2.12% |
| 2017-08-31 | 6.63 | 6.66 | 6.37 | 6.59 | 1570128手 | 102826万 | -0.05 | -0.75% |
| 2017-07-31 | 6.73 | 6.94 | 6.46 | 6.64 | 2088178手 | 140018万 | -0.09 | -1.34% |
| 2017-06-30 | 6.64 | 7.03 | 6.45 | 6.73 | 2577976手 | 174642万 | 0.07 | 1.05% |
| 2017-05-31 | 6.99 | 7.38 | 6.30 | 6.66 | 3048840手 | 208095万 | -0.33 | -4.72% |
| 2017-04-28 | 7.12 | 8.08 | 6.80 | 6.99 | 4589275手 | 338752万 | -0.13 | -1.83% |
| 2017-03-31 | 7.05 | 7.18 | 6.81 | 7.12 | 2032356手 | 142451万 | 0.07 | 0.99% |
| 2017-02-28 | 6.98 | 7.20 | 6.90 | 7.05 | 1745701手 | 123143万 | 0.06 | 0.86% |
| 2017-01-26 | 6.88 | 7.28 | 6.55 | 6.99 | 2153913手 | 150217万 | 0.12 | 1.75% |
| 2016-12-30 | 7.20 | 7.44 | 6.77 | 6.87 | 3125275手 | 220585万 | -0.31 | -4.32% |
| 2016-11-30 | 6.68 | 7.25 | 6.66 | 7.18 | 3212754手 | 224941万 | 0.39 | 5.74% |
| 2016-10-28 | 6.72 | 6.94 | 6.69 | 6.79 | 1362468手 | 92894万 | 0.13 | 1.95% |
| 2016-09-30 | 6.93 | 7.09 | 6.60 | 6.66 | 1658351手 | 113635万 | -0.27 | -3.90% |
| 2016-08-31 | 6.53 | 7.27 | 6.47 | 6.93 | 3030890手 | 209011万 | 0.36 | 5.48% |
| 2016-07-29 | 6.39 | 7.12 | 6.34 | 6.57 | 2552609手 | 170511万 | 0.19 | 2.98% |
| 2016-06-30 | 6.46 | 6.65 | 6.21 | 6.38 | 1703302手 | 109905万 | -0.13 | -2.00% |
| 2016-05-31 | 6.78 | 6.96 | 6.18 | 6.51 | 1567857手 | 102322万 | -0.28 | -4.12% |
| 2016-04-29 | 7.24 | 7.45 | 6.73 | 6.79 | 2701134手 | 194148万 | -0.50 | -6.86% |
| 2016-03-31 | 6.55 | 7.45 | 6.40 | 7.29 | 4127668手 | 291345万 | 0.85 | 13.20% |
| 2016-02-29 | 6.48 | 7.45 | 6.27 | 6.44 | 2407991手 | 167172万 | -0.03 | -0.46% |
| 2016-01-29 | 9.80 | 9.81 | 6.19 | 6.47 | 3554207手 | 277844万 | -3.34 | -34.05% |
| 2015-12-31 | 10.40 | 10.69 | 9.63 | 9.81 | 5945108手 | 606237万 | -0.59 | -5.67% |
| 2015-11-30 | 10.25 | 12.55 | 9.60 | 10.40 | 13312351手 | 1487690万 | -0.15 | -1.42% |
| 2015-10-30 | 9.18 | 10.99 | 9.18 | 10.55 | 9210857手 | 935164万 | 1.43 | 15.68% |
| 2015-09-30 | 10.62 | 10.91 | 8.33 | 9.12 | 9901087手 | 968508万 | -1.25 | -12.05% |
| 2015-08-31 | 10.64 | 14.06 | 7.80 | 10.37 | 16409532手 | 1890453万 | -0.51 | -4.69% |
| 2015-07-31 | 11.90 | 12.58 | 7.02 | 10.88 | 18814696手 | 1884010万 | -1.47 | -11.90% |
| 2015-06-30 | 20.80 | 27.25 | 10.86 | 12.35 | 11464886手 | 2439590万 | -6.75 | -35.34% |
| 2015-05-29 | 14.52 | 21.19 | 13.28 | 19.10 | 7379410手 | 1232334万 | 4.12 | 28.26% |
| 2015-04-30 | 13.29 | 15.40 | 13.23 | 14.58 | 7050490手 | 1032385万 | 1.15 | 8.56% |
| 2015-03-31 | 10.90 | 13.74 | 10.21 | 13.43 | 8211714手 | 980418万 | 2.24 | 20.84% |
| 2015-02-27 | 10.51 | 10.87 | 9.32 | 10.75 | 1755631手 | 179395万 | -0.29 | -2.63% |
| 2015-01-29 | 11.23 | 11.97 | 9.86 | 11.04 | 4124025手 | 453160万 | -0.12 | -1.07% |
| 2014-12-31 | 8.74 | 12.30 | 8.60 | 11.16 | 8989729手 | 974423万 | 2.44 | 27.98% |
| 2014-11-28 | 7.26 | 8.88 | 7.11 | 8.72 | 3092475手 | 253999万 | 1.49 | 20.61% |
| 2014-10-30 | 7.18 | 7.33 | 6.68 | 7.23 | 1129804手 | 79344万 | -0.04 | -0.56% |
| 2014-09-30 | 6.51 | 7.30 | 6.45 | 7.17 | 1396035手 | 96043万 | 0.59 | 8.97% |
| 2014-08-22 | 6.15 | 6.76 | 5.99 | 6.58 | 2601250手 | 165965万 | 0.43 | 6.99% |
| 2014-07-31 | 5.57 | 6.27 | 5.55 | 6.15 | 1650133手 | 97949万 | 0.53 | 9.43% |
| 2014-06-30 | 5.62 | 5.68 | 5.39 | 5.62 | 777377手 | 43254万 | -0.14 | -2.50% |
| 2014-05-30 | 5.56 | 5.95 | 5.51 | 5.59 | 1302623手 | 74621万 | 0.01 | 0.18% |
| 2014-04-30 | 5.66 | 5.88 | 5.38 | 5.58 | 2187707手 | 124064万 | -0.10 | -1.76% |
| 2014-03-31 | 5.60 | 5.83 | 5.33 | 5.68 | 3545199手 | 199670万 | 0.08 | 1.43% |
| 2014-02-28 | 5.18 | 5.66 | 5.18 | 5.60 | 1777389手 | 97098万 | 0.39 | 7.49% |
| 2014-01-30 | 5.47 | 5.50 | 5.08 | 5.21 | 1144566手 | 60099万 | -0.29 | -5.27% |
| 2013-12-31 | 5.68 | 5.92 | 5.31 | 5.50 | 2105558手 | 118885万 | -0.12 | -2.13% |
| 2013-11-29 | 5.78 | 5.96 | 5.30 | 5.62 | 1822249手 | 102626万 | -0.15 | -2.60% |
| 2013-10-31 | 5.44 | 6.02 | 5.40 | 5.77 | 1839288手 | 104332万 | 0.34 | 6.26% |
| 2013-09-30 | 5.52 | 5.79 | 5.38 | 5.43 | 1462478手 | 81362万 | -0.08 | -1.45% |
| 2013-08-30 | 5.13 | 5.94 | 5.12 | 5.51 | 2457302手 | 134742万 | 0.41 | 8.04% |
| 2013-07-31 | 5.06 | 5.48 | 5.00 | 5.10 | 1327183手 | 68909万 | 0.07 | 1.39% |
| 2013-06-28 | 5.92 | 6.17 | 4.98 | 5.03 | 2099778手 | 121747万 | -0.84 | -14.31% |
| 2013-05-31 | 5.79 | 5.99 | 5.67 | 5.87 | 1536123手 | 90080万 | 0.06 | 1.03% |
| 2013-04-26 | 5.98 | 6.30 | 5.80 | 5.81 | 1223818手 | 74062万 | -0.17 | -2.84% |
| 2013-03-29 | 6.11 | 6.33 | 5.93 | 5.98 | 1401587手 | 86382万 | -0.13 | -2.13% |
| 2013-02-28 | 6.11 | 6.28 | 5.95 | 6.11 | 1179406手 | 72479万 | -0.02 | -0.33% |
| 2013-01-31 | 5.99 | 6.18 | 5.82 | 6.13 | 1601170手 | 96442万 | 0.15 | 2.51% |
| 2012-12-31 | 5.52 | 6.13 | 5.40 | 5.98 | 895207手 | 52251万 | 0.45 | 8.14% |
| 2012-11-30 | 5.61 | 5.75 | 5.40 | 5.53 | 548900手 | 30710万 | -0.09 | -1.60% |
| 2012-10-31 | 5.90 | 5.93 | 5.58 | 5.62 | 1123572手 | 65054万 | -0.43 | -7.11% |
| 2012-09-28 | 5.80 | 6.06 | 5.69 | 6.05 | 275914手 | 16098万 | -0.17 | -2.73% |
| 2012-08-10 | 6.15 | 6.24 | 6.08 | 6.22 | 230765手 | 14223万 | 0.07 | 1.14% |
| 2012-07-31 | 6.50 | 6.80 | 6.01 | 6.15 | 824316手 | 52560万 | -0.32 | -4.95% |
| 2012-06-29 | 6.52 | 7.02 | 6.37 | 6.47 | 1817756手 | 122527万 | -0.05 | -0.77% |
| 2012-05-31 | 6.25 | 6.64 | 6.24 | 6.52 | 1343645手 | 86514万 | 0.31 | 4.99% |
| 2012-04-27 | 6.01 | 6.35 | 5.92 | 6.21 | 960736手 | 59384万 | 0.20 | 3.33% |
| 2012-03-30 | 6.48 | 6.76 | 5.98 | 6.01 | 1176447手 | 75988万 | -0.48 | -7.40% |
| 2012-02-29 | 6.22 | 6.69 | 6.04 | 6.49 | 1502272手 | 95332万 | 0.26 | 4.17% |
| 2012-01-31 | 6.12 | 6.58 | 5.91 | 6.23 | 580261手 | 36485万 | 0.13 | 2.13% |
| 2011-12-30 | 6.90 | 6.91 | 5.92 | 6.10 | 509768手 | 32245万 | -0.73 | -10.69% |
| 2011-11-30 | 6.78 | 7.36 | 6.70 | 6.83 | 1386891手 | 96958万 | -0.02 | -0.29% |
| 2011-10-31 | 6.20 | 7.06 | 6.16 | 6.85 | 825650手 | 54006万 | 0.66 | 10.66% |
| 2011-09-30 | 6.71 | 6.78 | 6.17 | 6.19 | 558961手 | 36475万 | -0.49 | -7.33% |
| 2011-08-30 | 7.47 | 7.51 | 6.36 | 6.68 | 851487手 | 58374万 | -0.78 | -10.46% |
| 2011-07-29 | 7.55 | 7.83 | 7.12 | 7.46 | 1228795手 | 92805万 | -0.08 | -1.06% |
| 2011-06-30 | 9.70 | 9.73 | 7.11 | 7.54 | 1022330手 | 87326万 | -2.16 | -22.27% |
| 2011-05-31 | 11.00 | 11.47 | 9.56 | 9.70 | 2497859手 | 270451万 | -1.38 | -12.46% |
| 2011-04-29 | 9.88 | 11.09 | 9.87 | 11.08 | 2357905手 | 246389万 | 1.23 | 12.49% |
| 2011-03-31 | 10.04 | 10.50 | 9.74 | 9.85 | 1729663手 | 174705万 | -0.17 | -1.70% |
| 2011-02-28 | 9.67 | 10.17 | 9.46 | 10.02 | 808803手 | 80001万 | 0.36 | 3.73% |
| 2011-01-31 | 10.15 | 10.28 | 9.34 | 9.66 | 852079手 | 84046万 | -0.43 | -4.26% |
| 2010-12-31 | 10.71 | 11.38 | 9.95 | 10.09 | 1549243手 | 165970万 | -0.58 | -5.44% |
| 2010-11-30 | 11.48 | 12.46 | 10.31 | 10.67 | 2804407手 | 322216万 | -0.81 | -7.06% |
2319.12 (1.00%)
19664.10 -1.06%
