| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-01-23 | 7.21 | 7.47 | 7.04 | 7.20 | 400223手 | 29122万 | 0.08 | 1.12% |
| 2019-12-31 | 6.47 | 7.14 | 6.43 | 7.12 | 445360手 | 30441万 | 0.68 | 10.56% |
| 2019-11-29 | 6.62 | 6.92 | 6.39 | 6.44 | 277076手 | 18331万 | -0.26 | -3.88% |
| 2019-10-31 | 6.44 | 7.28 | 6.37 | 6.70 | 459756手 | 31135万 | 0.31 | 4.85% |
| 2019-09-30 | 6.27 | 7.01 | 6.17 | 6.39 | 629848手 | 41626万 | 0.14 | 2.24% |
| 2019-08-30 | 6.81 | 7.00 | 6.01 | 6.25 | 655445手 | 43167万 | -0.59 | -8.63% |
| 2019-07-31 | 7.78 | 8.28 | 6.80 | 6.84 | 859357手 | 64225万 | -0.82 | -10.71% |
| 2019-06-28 | 9.90 | 11.23 | 7.62 | 7.66 | 1227222手 | 122884万 | -2.14 | -21.84% |
| 2019-05-31 | 10.90 | 10.90 | 9.45 | 9.80 | 587144手 | 59288万 | -1.42 | -12.66% |
| 2019-04-30 | 9.36 | 13.64 | 9.20 | 11.22 | 2432444手 | 284446万 | 1.97 | 21.30% |
| 2019-03-29 | 9.10 | 9.54 | 8.60 | 9.25 | 1453748手 | 132499万 | 0.15 | 1.65% |
| 2019-02-28 | 7.83 | 9.42 | 7.65 | 9.10 | 1008306手 | 85019万 | 1.25 | 15.92% |
| 2019-01-31 | 7.42 | 8.33 | 7.15 | 7.85 | 630833手 | 48815万 | 0.42 | 5.65% |
| 2018-12-28 | 8.34 | 8.48 | 7.26 | 7.43 | 539783手 | 43588万 | -0.84 | -10.16% |
| 2018-11-30 | 9.23 | 9.68 | 8.09 | 8.27 | 452520手 | 40933万 | -0.98 | -10.60% |
| 2018-10-31 | 9.13 | 9.85 | 8.19 | 9.25 | 327007手 | 29361万 | 0.04 | 0.43% |
| 2018-09-28 | 9.57 | 9.85 | 8.75 | 9.21 | 282792手 | 26267万 | -0.37 | -3.86% |
| 2018-08-31 | 11.16 | 11.80 | 9.50 | 9.58 | 250544手 | 25940万 | -1.62 | -14.46% |
| 2018-07-31 | 11.20 | 11.71 | 9.90 | 11.20 | 336638手 | 36950万 | 0.15 | 1.36% |
| 2018-06-29 | 17.80 | 19.35 | 10.75 | 11.05 | 230434手 | 36696万 | -6.54 | -37.18% |
| 2018-05-31 | 18.98 | 19.40 | 16.59 | 17.59 | 233836手 | 42373万 | -1.16 | -6.19% |
| 2018-04-27 | 18.60 | 21.00 | 18.03 | 18.75 | 492681手 | 95188万 | 0.18 | 0.97% |
| 2018-03-30 | 18.52 | 19.05 | 16.30 | 18.57 | 632851手 | 114552万 | -0.42 | -2.21% |
| 2018-02-28 | 22.46 | 24.65 | 15.94 | 18.99 | 1098073手 | 214197万 | -1.43 | -7.00% |
| 2018-01-31 | 16.00 | 20.42 | 15.98 | 20.42 | 731306手 | 127407万 | 4.42 | 27.62% |
| 2017-12-29 | 14.66 | 16.20 | 14.50 | 16.00 | 299085手 | 45921万 | 1.32 | 8.99% |
| 2017-11-30 | 15.92 | 16.69 | 14.05 | 14.68 | 509948手 | 78059万 | -1.19 | -7.50% |
| 2017-10-31 | 16.62 | 17.36 | 14.76 | 15.87 | 931474手 | 150667万 | -0.15 | -0.94% |
| 2017-09-29 | 13.87 | 20.50 | 13.69 | 16.02 | 1960816手 | 335757万 | 2.24 | 16.25% |
| 2017-08-31 | 13.56 | 14.72 | 12.95 | 13.78 | 456145手 | 63138万 | 0.23 | 1.70% |
| 2017-07-31 | 14.93 | 15.19 | 12.35 | 13.55 | 497900手 | 70260万 | -1.29 | -8.69% |
| 2017-06-30 | 13.76 | 16.00 | 13.51 | 14.84 | 1035783手 | 151782万 | 0.90 | 6.46% |
| 2017-05-31 | 26.00 | 27.25 | 13.03 | 13.94 | 2475255手 | 469735万 | -10.83 | -43.72% |
| 2017-04-28 | 21.00 | 24.77 | 18.30 | 24.77 | 1155676手 | 249703万 | 4.10 | 19.84% |
| 2017-03-31 | 18.72 | 22.00 | 17.50 | 20.67 | 2109711手 | 420968万 | 2.04 | 10.95% |
| 2017-02-28 | 18.51 | 20.17 | 18.33 | 18.63 | 515029手 | 98601万 | 0.19 | 1.03% |
| 2017-01-26 | 19.65 | 22.22 | 18.09 | 18.44 | 982009手 | 199187万 | -1.01 | -5.19% |
| 2016-12-30 | 18.81 | 20.98 | 17.00 | 19.45 | 890392手 | 173578万 | 0.77 | 4.12% |
| 2016-11-30 | 20.19 | 21.76 | 18.49 | 18.68 | 1282777手 | 255638万 | -0.41 | -2.15% |
| 2016-10-28 | 16.51 | 19.09 | 15.65 | 19.09 | 756390手 | 133532万 | 2.16 | 12.76% |
| 2016-09-30 | 19.74 | 19.80 | 16.50 | 16.93 | 1045540手 | 189266万 | -3.19 | -15.86% |
| 2016-08-31 | 16.50 | 24.49 | 15.60 | 20.12 | 2574580手 | 517549万 | 3.17 | 18.70% |
| 2016-07-25 | 14.51 | 18.35 | 14.10 | 16.95 | 1584176手 | 260860万 | 2.36 | 16.18% |
| 2016-06-30 | 12.61 | 16.58 | 11.81 | 14.59 | 1000950手 | 143489万 | 0.56 | 3.99% |
| 2016-02-19 | 12.50 | 14.30 | 12.41 | 14.03 | 194573手 | 26403万 | 1.30 | 10.21% |
| 2016-01-29 | 18.48 | 19.45 | 11.90 | 12.73 | 609958手 | 95707万 | -5.86 | -31.52% |
| 2015-12-31 | 15.83 | 19.50 | 15.45 | 18.59 | 626088手 | 109129万 | 2.81 | 17.81% |
| 2015-11-30 | 15.62 | 19.35 | 14.80 | 15.78 | 1078754手 | 193351万 | -0.82 | -4.94% |
| 2015-10-30 | 13.69 | 18.23 | 13.69 | 16.60 | 1009655手 | 157404万 | 2.96 | 21.70% |
| 2015-09-30 | 14.38 | 17.30 | 12.81 | 13.64 | 1152580手 | 172520万 | -0.71 | -4.95% |
| 2015-08-31 | 11.20 | 19.80 | 10.16 | 14.35 | 1391379手 | 200511万 | 3.06 | 27.10% |
| 2015-07-31 | 15.30 | 15.79 | 7.43 | 11.29 | 1228657手 | 138432万 | -4.24 | -27.30% |
| 2015-06-30 | 18.75 | 21.85 | 13.19 | 15.53 | 1223506手 | 236650万 | -3.62 | -18.90% |
| 2015-05-29 | 16.90 | 22.66 | 14.31 | 19.15 | 864367手 | 156947万 | 3.70 | 22.17% |
| 2015-04-30 | 13.74 | 17.55 | 13.21 | 16.69 | 861572手 | 130458万 | 2.83 | 20.42% |
| 2015-03-31 | 11.06 | 14.95 | 10.43 | 13.86 | 905491手 | 110154万 | 2.55 | 23.50% |
| 2015-02-27 | 11.11 | 11.29 | 9.91 | 10.85 | 443364手 | 47535万 | 0.49 | 4.69% |
| 2015-01-29 | 9.68 | 10.68 | 9.15 | 10.44 | 600851手 | 60707万 | 0.82 | 8.52% |
| 2014-12-31 | 10.11 | 10.40 | 9.10 | 9.62 | 545553手 | 53478万 | -0.66 | -6.42% |
| 2014-11-28 | 9.18 | 10.62 | 8.70 | 10.28 | 314391手 | 30047万 | -0.28 | -3.06% |
| 2014-10-30 | 9.08 | 9.52 | 8.70 | 9.15 | 255193手 | 23266万 | 0.02 | 0.22% |
| 2014-09-30 | 8.01 | 9.32 | 7.98 | 9.18 | 315259手 | 26989万 | 0.91 | 11.00% |
| 2014-08-22 | 8.44 | 8.57 | 7.65 | 8.27 | 732000手 | 59902万 | -0.24 | -2.82% |
| 2014-07-31 | 6.45 | 9.15 | 6.43 | 8.51 | 847625手 | 70308万 | 2.05 | 31.73% |
| 2014-06-30 | 6.39 | 6.53 | 6.10 | 6.46 | 102627手 | 6526万 | -0.11 | -1.72% |
| 2014-05-30 | 6.38 | 7.30 | 6.23 | 6.39 | 368265手 | 24794万 | -0.01 | -0.16% |
| 2014-04-30 | 6.62 | 7.25 | 6.16 | 6.40 | 363652手 | 24630万 | -0.22 | -3.32% |
| 2014-03-31 | 6.28 | 7.13 | 6.19 | 6.62 | 455710手 | 30198万 | 0.30 | 4.75% |
| 2014-02-28 | 6.32 | 7.33 | 6.12 | 6.32 | 175594手 | 11565万 | -0.03 | -0.47% |
| 2014-01-30 | 6.94 | 6.94 | 6.10 | 6.35 | 128236手 | 8271万 | -0.60 | -8.63% |
| 2013-12-31 | 7.12 | 7.19 | 6.40 | 6.95 | 268602手 | 18559万 | -0.25 | -3.47% |
| 2013-11-29 | 6.98 | 7.38 | 6.72 | 7.20 | 275232手 | 19433万 | 0.20 | 2.86% |
| 2013-10-31 | 7.34 | 7.78 | 6.67 | 7.00 | 330576手 | 24627万 | -0.36 | -4.89% |
| 2013-09-30 | 8.15 | 8.34 | 7.26 | 7.36 | 637720手 | 49363万 | -0.88 | -10.68% |
| 2013-08-30 | 6.90 | 8.65 | 6.82 | 8.24 | 593998手 | 45755万 | 1.37 | 19.94% |
| 2013-07-31 | 7.27 | 7.55 | 6.62 | 6.87 | 462475手 | 32747万 | -0.47 | -6.40% |
| 2013-06-28 | 8.93 | 9.60 | 7.26 | 7.34 | 929784手 | 81969万 | -1.60 | -17.90% |
| 2013-05-31 | 8.21 | 9.29 | 8.10 | 8.94 | 420984手 | 37274万 | 0.73 | 8.89% |
| 2013-04-26 | 8.50 | 8.87 | 8.15 | 8.21 | 391037手 | 33748万 | -0.33 | -3.86% |
| 2013-03-29 | 9.15 | 9.15 | 7.99 | 8.54 | 628261手 | 53736万 | -0.55 | -6.05% |
| 2013-02-28 | 9.45 | 9.69 | 8.73 | 9.09 | 346982手 | 32168万 | -0.36 | -3.81% |
| 2013-01-31 | 10.30 | 10.80 | 8.96 | 9.45 | 966461手 | 97132万 | -0.83 | -8.07% |
| 2012-12-31 | 8.14 | 10.69 | 7.70 | 10.28 | 1180812手 | 108812万 | 1.87 | 22.23% |
| 2012-11-30 | 8.92 | 10.38 | 7.66 | 8.41 | 1033972手 | 97313万 | -0.46 | -5.19% |
| 2012-10-31 | 8.85 | 9.79 | 8.61 | 8.87 | 570397手 | 52809万 | 0.09 | 1.02% |
| 2012-09-28 | 9.15 | 10.24 | 8.30 | 8.78 | 586719手 | 55766万 | -0.51 | -5.49% |
| 2012-08-31 | 10.35 | 11.28 | 9.03 | 9.29 | 1528520手 | 156636万 | -1.07 | -10.33% |
| 2012-07-31 | 13.00 | 14.25 | 10.03 | 10.36 | 2469216手 | 319161万 | -2.49 | -19.38% |
| 2012-06-29 | 10.10 | 13.55 | 9.33 | 12.85 | 2031407手 | 241176万 | 2.71 | 26.73% |
| 2012-05-31 | 9.52 | 11.03 | 9.33 | 10.14 | 1557115手 | 159710万 | 0.71 | 7.53% |
| 2012-04-27 | 7.15 | 10.11 | 7.15 | 9.43 | 799746手 | 70046万 | 2.26 | 31.52% |
| 2012-03-30 | 8.85 | 9.30 | 7.08 | 7.17 | 296438手 | 25278万 | -1.75 | -19.62% |
| 2012-02-29 | 6.83 | 9.20 | 6.78 | 8.92 | 601438手 | 49485万 | 1.96 | 28.16% |
| 2012-01-31 | 6.99 | 7.38 | 6.25 | 6.96 | 140805手 | 9662万 | -0.09 | -1.28% |
| 2011-12-30 | 7.76 | 8.49 | 6.52 | 7.05 | 323497手 | 24476万 | -0.57 | -7.48% |
| 2011-11-30 | 8.10 | 8.86 | 7.62 | 7.62 | 387443手 | 32450万 | -0.58 | -7.07% |
| 2011-10-31 | 8.88 | 9.14 | 7.60 | 8.20 | 144556手 | 12125万 | -0.68 | -7.66% |
| 2011-09-30 | 10.99 | 10.99 | 8.78 | 8.88 | 236991手 | 23766万 | -2.00 | -18.38% |
| 2011-08-31 | 10.86 | 12.20 | 9.75 | 10.88 | 605983手 | 68127万 | 0.18 | 1.68% |
| 2011-07-29 | 10.30 | 11.59 | 10.10 | 10.70 | 391786手 | 42321万 | 0.40 | 3.88% |
| 2011-06-30 | 8.96 | 10.50 | 8.80 | 10.30 | 368140手 | 36124万 | 1.45 | 16.38% |
| 2011-05-30 | 9.42 | 10.86 | 8.70 | 8.85 | 328399手 | 33034万 | -0.53 | -5.65% |
| 2011-04-29 | 11.71 | 12.98 | 9.16 | 9.38 | 326034手 | 35913万 | -2.33 | -19.90% |
| 2011-03-31 | 9.79 | 12.09 | 9.70 | 11.71 | 390364手 | 42678万 | 1.92 | 19.61% |
| 2011-02-28 | 9.29 | 9.79 | 8.60 | 9.79 | 137746手 | 12910万 | 0.68 | 7.46% |
| 2011-01-31 | 10.35 | 10.75 | 8.81 | 9.11 | 104816手 | 10145万 | -1.13 | -11.04% |
| 2010-12-31 | 10.90 | 11.65 | 10.00 | 10.24 | 127955手 | 14022万 | -0.66 | -6.05% |
| 2010-11-30 | 11.95 | 12.96 | 10.51 | 10.90 | 331957手 | 39327万 | -0.94 | -7.94% |
| 2010-10-29 | 11.10 | 11.87 | 10.50 | 11.84 | 220336手 | 24618万 | 0.81 | 7.34% |
| 2010-09-30 | 12.05 | 12.19 | 10.56 | 11.03 | 184420手 | 20974万 | -0.94 | -7.85% |
| 2010-08-31 | 11.05 | 13.28 | 10.90 | 11.97 | 372916手 | 46018万 | 1.00 | 9.12% |
| 2010-07-30 | 9.96 | 11.08 | 9.12 | 10.97 | 125951手 | 12967万 | 1.10 | 11.14% |
| 2010-06-30 | 10.50 | 11.59 | 9.87 | 9.87 | 132378手 | 14476万 | -1.09 | -9.95% |
| 2010-05-31 | 12.02 | 12.44 | 9.29 | 10.96 | 355037手 | 38391万 | -1.34 | -10.89% |
| 2010-04-30 | 14.06 | 17.44 | 12.02 | 12.30 | 576999手 | 87664万 | -1.77 | -12.58% |
| 2010-03-31 | 13.18 | 14.13 | 11.86 | 14.07 | 350666手 | 45245万 | 1.08 | 8.31% |
| 2010-02-26 | 12.17 | 13.14 | 10.98 | 12.99 | 230798手 | 27328万 | 0.18 | 1.41% |
2319.12 (1.00%)
19664.10 -1.06%
