| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-10-21 | 12.93 | 13.99 | 12.89 | 13.01 | 395473手 | 53159万 | 0.25 | 1.96% |
| 2020-09-30 | 14.90 | 15.63 | 12.57 | 12.76 | 1274379手 | 177336万 | -2.13 | -14.30% |
| 2020-08-31 | 13.30 | 18.16 | 13.25 | 14.89 | 4651607手 | 729520万 | 1.63 | 12.29% |
| 2020-07-31 | 11.38 | 13.95 | 11.38 | 13.26 | 2999806手 | 388048万 | 1.88 | 16.52% |
| 2020-06-30 | 11.25 | 11.87 | 11.21 | 11.38 | 664946手 | 76778万 | 0.15 | 1.34% |
| 2020-05-29 | 10.99 | 12.38 | 10.92 | 11.23 | 852085手 | 99196万 | 0.18 | 1.63% |
| 2020-04-30 | 11.22 | 11.90 | 10.77 | 11.05 | 711937手 | 80857万 | -0.12 | -1.07% |
| 2020-03-31 | 11.47 | 13.35 | 10.90 | 11.17 | 1487491手 | 179810万 | -0.14 | -1.24% |
| 2020-02-28 | 11.04 | 12.66 | 9.94 | 11.31 | 1279591手 | 150304万 | -0.96 | -7.82% |
| 2020-01-23 | 12.20 | 13.69 | 12.00 | 12.27 | 932289手 | 118690万 | 0.10 | 0.82% |
| 2019-12-31 | 11.52 | 12.35 | 11.45 | 12.17 | 558446手 | 66736万 | 0.61 | 5.28% |
| 2019-11-29 | 12.45 | 12.72 | 11.42 | 11.56 | 398309手 | 47593万 | -0.83 | -6.70% |
| 2019-10-31 | 12.52 | 13.00 | 12.33 | 12.39 | 365097手 | 46353万 | -0.12 | -0.96% |
| 2019-09-30 | 13.00 | 14.27 | 12.45 | 12.51 | 1001634手 | 134879万 | -0.43 | -3.32% |
| 2019-08-30 | 13.27 | 13.39 | 11.97 | 12.94 | 737578手 | 94390万 | -0.33 | -2.49% |
| 2019-07-31 | 14.00 | 14.38 | 12.55 | 13.27 | 921743手 | 125105万 | -0.48 | -3.49% |
| 2019-06-28 | 13.00 | 14.53 | 12.41 | 13.75 | 1435037手 | 197095万 | 0.81 | 6.26% |
| 2019-05-31 | 13.82 | 13.82 | 12.35 | 12.94 | 1091376手 | 142125万 | -1.26 | -8.87% |
| 2019-04-30 | 14.80 | 17.18 | 13.75 | 14.20 | 2996017手 | 480236万 | -0.48 | -3.27% |
| 2019-03-29 | 14.32 | 16.03 | 13.71 | 14.68 | 3523935手 | 530195万 | 0.36 | 2.51% |
| 2019-02-28 | 12.40 | 15.20 | 12.09 | 14.32 | 2655267手 | 351305万 | 2.07 | 16.90% |
| 2019-01-31 | 10.06 | 13.25 | 10.06 | 12.25 | 2648780手 | 319952万 | 2.22 | 22.13% |
| 2018-12-28 | 11.65 | 11.69 | 9.92 | 10.03 | 669425手 | 73313万 | -1.47 | -12.78% |
| 2018-11-30 | 10.31 | 12.09 | 10.28 | 11.50 | 1888501手 | 208551万 | 1.07 | 10.26% |
| 2018-10-31 | 10.21 | 10.71 | 8.63 | 10.43 | 653595手 | 63522万 | -0.02 | -0.19% |
| 2018-09-28 | 10.48 | 10.79 | 10.01 | 10.45 | 528726手 | 55352万 | -0.04 | -0.38% |
| 2018-08-31 | 10.84 | 11.35 | 9.81 | 10.49 | 1114997手 | 119000万 | -0.48 | -4.38% |
| 2018-07-31 | 9.29 | 11.81 | 9.21 | 10.97 | 1703617手 | 182129万 | 1.63 | 17.45% |
| 2018-06-29 | 12.01 | 12.10 | 8.65 | 9.34 | 542878手 | 55402万 | -2.73 | -22.62% |
| 2018-05-31 | 13.33 | 13.57 | 11.90 | 12.07 | 461048手 | 59944万 | -1.26 | -9.45% |
| 2018-04-27 | 13.84 | 14.55 | 13.03 | 13.33 | 717403手 | 99202万 | -0.46 | -3.34% |
| 2018-03-30 | 13.60 | 14.50 | 12.50 | 13.79 | 680317手 | 94060万 | 0.05 | 0.36% |
| 2018-02-28 | 16.70 | 16.82 | 12.12 | 13.74 | 588078手 | 82013万 | -2.03 | -12.87% |
| 2018-01-31 | 14.89 | 17.42 | 14.89 | 15.77 | 1335929手 | 214455万 | 0.87 | 5.84% |
| 2017-12-29 | 15.64 | 15.79 | 14.51 | 14.90 | 500689手 | 75437万 | -0.74 | -4.73% |
| 2017-11-30 | 16.41 | 17.50 | 15.32 | 15.64 | 764381手 | 125596万 | -0.77 | -4.69% |
| 2017-10-31 | 17.43 | 18.25 | 16.08 | 16.41 | 624950手 | 107333万 | -0.86 | -4.98% |
| 2017-09-29 | 18.03 | 18.27 | 17.25 | 17.27 | 818721手 | 146117万 | -0.73 | -4.06% |
| 2017-08-31 | 17.21 | 18.28 | 16.80 | 18.00 | 1099719手 | 193460万 | 0.79 | 4.59% |
| 2017-07-31 | 19.97 | 20.56 | 16.25 | 17.21 | 1165341手 | 212850万 | -2.75 | -13.78% |
| 2017-06-30 | 20.11 | 20.88 | 19.31 | 19.96 | 1001601手 | 202447万 | -0.29 | -1.43% |
| 2017-05-31 | 22.21 | 22.30 | 18.90 | 20.25 | 1198643手 | 249210万 | -2.13 | -9.52% |
| 2017-04-28 | 23.21 | 26.14 | 21.56 | 22.38 | 3012419手 | 727595万 | -1.23 | -5.21% |
| 2017-03-31 | 21.93 | 26.00 | 21.43 | 23.61 | 4156188手 | 997805万 | 1.61 | 7.32% |
| 2017-02-28 | 21.59 | 22.50 | 21.20 | 22.00 | 1247118手 | 273978万 | 0.45 | 2.09% |
| 2017-01-26 | 22.49 | 23.71 | 20.28 | 21.55 | 1384584手 | 312775万 | -0.83 | -3.71% |
| 2016-12-30 | 24.16 | 24.98 | 22.31 | 22.38 | 2920780手 | 692405万 | -1.82 | -7.52% |
| 2016-11-30 | 22.50 | 24.36 | 22.40 | 24.20 | 2197897手 | 518674万 | 1.16 | 5.04% |
| 2016-10-28 | 22.79 | 24.48 | 22.71 | 23.04 | 1628606手 | 382378万 | 0.30 | 1.32% |
| 2016-09-30 | 22.60 | 24.49 | 21.90 | 22.74 | 1789149手 | 415893万 | 0.10 | 0.44% |
| 2016-08-31 | 22.30 | 23.50 | 21.87 | 22.64 | 1157937手 | 262557万 | -0.06 | -0.26% |
| 2016-07-29 | 23.68 | 25.88 | 22.60 | 22.70 | 2831948手 | 693420万 | -0.86 | -3.65% |
| 2016-06-30 | 22.22 | 24.15 | 21.28 | 23.56 | 2516507手 | 577409万 | 1.25 | 5.60% |
| 2016-05-31 | 23.03 | 24.08 | 20.57 | 22.31 | 1364336手 | 301170万 | -0.83 | -3.59% |
| 2016-04-29 | 26.25 | 26.43 | 22.61 | 23.14 | 2285832手 | 568438万 | -3.12 | -11.88% |
| 2016-03-31 | 20.09 | 27.80 | 19.91 | 26.26 | 4313665手 | 1052507万 | 6.27 | 31.37% |
| 2016-02-29 | 21.73 | 24.44 | 19.69 | 19.99 | 1867374手 | 422650万 | -1.45 | -6.76% |
| 2016-01-29 | 31.50 | 31.78 | 19.86 | 21.44 | 2176736手 | 528693万 | -9.95 | -31.70% |
| 2015-12-31 | 31.48 | 34.75 | 30.00 | 31.39 | 3008213手 | 979436万 | -0.06 | -0.19% |
| 2015-11-30 | 34.70 | 39.63 | 29.02 | 31.45 | 5478644手 | 1946935万 | -4.22 | -11.83% |
| 2015-10-30 | 29.50 | 40.99 | 29.39 | 35.67 | 8803639手 | 3125223万 | 5.82 | 19.50% |
| 2015-09-30 | 23.30 | 30.88 | 19.63 | 29.85 | 6470547手 | 1680715万 | 5.83 | 24.27% |
| 2015-08-31 | 27.50 | 37.38 | 19.60 | 24.02 | 5842488手 | 1783774万 | -4.16 | -14.76% |
| 2015-07-31 | 32.75 | 35.49 | 18.30 | 28.18 | 5618868手 | 1522435万 | -4.67 | -14.22% |
| 2015-06-30 | 47.52 | 54.10 | 27.31 | 32.85 | 5167305手 | 2358422万 | -13.75 | -29.51% |
| 2015-05-29 | 41.70 | 54.97 | 39.57 | 46.60 | 4763712手 | 2227541万 | 4.81 | 11.26% |
| 2015-04-30 | 35.06 | 48.50 | 35.06 | 42.71 | 6097213手 | 2518783万 | 7.54 | 21.44% |
| 2015-03-31 | 33.52 | 36.66 | 32.70 | 35.17 | 5322167手 | 1844716万 | 1.13 | 3.41% |
| 2015-02-27 | 32.00 | 33.94 | 30.81 | 33.12 | 2210379手 | 717290万 | -2.50 | -7.04% |
| 2015-01-29 | 28.02 | 36.48 | 27.11 | 35.50 | 5468798手 | 1738131万 | 7.16 | 25.27% |
| 2014-12-31 | 29.18 | 34.68 | 26.37 | 28.34 | 5159790手 | 1570540万 | -1.18 | -4.00% |
| 2014-11-28 | 20.75 | 31.29 | 19.67 | 29.52 | 4244240手 | 1099622万 | 7.41 | 36.77% |
| 2014-10-30 | 18.34 | 20.77 | 16.96 | 20.15 | 1648075手 | 310744万 | 0.15 | 0.82% |
| 2014-09-30 | 15.64 | 18.48 | 15.15 | 18.34 | 1818140手 | 298904万 | 2.95 | 19.17% |
| 2014-08-22 | 15.83 | 16.15 | 14.66 | 15.39 | 2563865手 | 395982万 | -0.44 | -2.78% |
| 2014-07-31 | 11.39 | 16.30 | 11.15 | 15.83 | 3183510手 | 456240万 | 4.34 | 37.77% |
| 2014-06-30 | 18.68 | 21.58 | 10.28 | 11.49 | 1022533手 | 159897万 | -7.85 | -42.27% |
| 2014-05-30 | 18.30 | 18.89 | 17.33 | 18.57 | 244715手 | 44572万 | 0.27 | 1.48% |
| 2014-04-30 | 18.85 | 20.20 | 17.86 | 18.30 | 711602手 | 136416万 | -0.55 | -2.92% |
| 2014-03-31 | 17.15 | 20.03 | 16.80 | 18.85 | 1132798手 | 209800万 | 1.72 | 10.04% |
| 2014-02-28 | 16.78 | 19.39 | 16.37 | 17.13 | 584474手 | 103883万 | 0.26 | 1.54% |
| 2014-01-30 | 17.38 | 17.55 | 15.82 | 16.87 | 365792手 | 61282万 | -0.35 | -2.03% |
| 2013-12-31 | 18.41 | 19.43 | 16.60 | 17.22 | 595391手 | 107215万 | -1.36 | -7.32% |
| 2013-11-29 | 16.00 | 19.22 | 15.75 | 18.58 | 1146428手 | 205149万 | 2.05 | 12.40% |
| 2013-10-31 | 15.91 | 17.90 | 15.25 | 16.53 | 691661手 | 116603万 | 0.62 | 3.90% |
| 2013-09-30 | 16.04 | 17.28 | 15.66 | 15.91 | 565340手 | 92398万 | -0.08 | -0.50% |
| 2013-08-30 | 15.19 | 16.39 | 15.04 | 15.99 | 498858手 | 78903万 | 0.96 | 6.39% |
| 2013-07-31 | 15.04 | 16.10 | 14.75 | 15.03 | 350821手 | 54374万 | -0.01 | -0.07% |
| 2013-06-28 | 18.40 | 19.18 | 14.08 | 15.04 | 371792手 | 63648万 | -3.36 | -18.26% |
| 2013-05-31 | 16.58 | 19.20 | 16.13 | 18.40 | 531933手 | 96843万 | 1.82 | 10.98% |
| 2013-04-26 | 19.86 | 19.86 | 16.15 | 16.58 | 410337手 | 71701万 | -3.63 | -17.96% |
| 2013-02-28 | 19.40 | 20.40 | 18.81 | 20.21 | 531337手 | 105242万 | 0.75 | 3.85% |
| 2013-01-31 | 18.30 | 20.46 | 17.71 | 19.46 | 762061手 | 147645万 | 1.23 | 6.75% |
| 2012-12-31 | 15.96 | 18.47 | 15.16 | 18.23 | 411498手 | 70815万 | 2.27 | 14.22% |
| 2012-11-30 | 19.12 | 19.88 | 15.53 | 15.96 | 298467手 | 54930万 | -3.17 | -16.57% |
| 2012-10-31 | 19.90 | 22.50 | 18.80 | 19.13 | 667166手 | 136684万 | -0.79 | -3.97% |
| 2012-09-28 | 18.60 | 21.35 | 18.40 | 19.92 | 637103手 | 126752万 | 1.05 | 5.56% |
| 2012-08-31 | 18.32 | 20.19 | 18.20 | 18.87 | 397412手 | 75965万 | 0.55 | 3.00% |
| 2012-07-31 | 21.21 | 22.97 | 18.11 | 18.32 | 432698手 | 90235万 | -2.67 | -12.72% |
| 2012-06-29 | 25.68 | 25.72 | 20.49 | 20.99 | 703996手 | 163835万 | -4.30 | -17.00% |
| 2012-05-31 | 23.60 | 26.21 | 22.02 | 25.29 | 856622手 | 204815万 | 1.89 | 8.08% |
| 2012-04-27 | 21.25 | 24.80 | 21.15 | 23.40 | 529137手 | 120798万 | 2.25 | 10.64% |
| 2012-03-30 | 22.58 | 26.20 | 20.82 | 21.15 | 1171778手 | 280146万 | -1.50 | -6.62% |
| 2012-02-29 | 19.39 | 23.44 | 19.10 | 22.65 | 929923手 | 201450万 | 3.21 | 16.51% |
| 2012-01-31 | 18.94 | 20.43 | 16.92 | 19.44 | 465952手 | 88379万 | 0.77 | 4.12% |
| 2011-12-30 | 24.18 | 24.85 | 17.81 | 18.67 | 517365手 | 112278万 | -4.69 | -20.08% |
| 2011-11-30 | 24.58 | 27.72 | 23.01 | 23.36 | 875955手 | 222061万 | -1.42 | -5.73% |
| 2011-10-31 | 23.48 | 25.19 | 21.61 | 24.78 | 556090手 | 132949万 | 1.26 | 5.36% |
| 2011-09-30 | 23.85 | 25.80 | 21.58 | 23.52 | 449702手 | 106056万 | -0.26 | -1.09% |
| 2011-08-31 | 25.30 | 26.19 | 21.02 | 23.78 | 475234手 | 115343万 | -1.59 | -6.27% |
| 2011-07-29 | 25.85 | 28.50 | 25.15 | 25.37 | 772276手 | 204964万 | -0.44 | -1.71% |
| 2011-06-30 | 25.80 | 26.91 | 22.56 | 25.81 | 586637手 | 148040万 | 0.01 | 0.04% |
| 2011-05-31 | 25.91 | 30.66 | 25.00 | 25.80 | 997341手 | 285161万 | -0.36 | -1.38% |
| 2011-04-29 | 30.35 | 30.62 | 25.18 | 26.16 | 796665手 | 230805万 | -4.15 | -13.69% |
| 2011-03-31 | 40.66 | 42.44 | 29.31 | 30.31 | 2178500手 | 772447万 | -10.47 | -25.67% |
| 2011-02-28 | 37.30 | 41.01 | 36.40 | 40.78 | 1699583手 | 660832万 | 3.85 | 10.43% |
| 2011-01-31 | 38.00 | 40.38 | 32.77 | 36.93 | 1731622手 | 637014万 | 1.79 | 5.09% |
| 2010-12-31 | 37.60 | 39.51 | 31.80 | 35.14 | 2157523手 | 783048万 | -1.56 | -4.25% |
| 2010-11-30 | 34.40 | 45.00 | 33.13 | 36.70 | 3315628手 | 1296546万 | 1.79 | 5.13% |
| 2010-10-29 | 25.30 | 37.99 | 24.68 | 34.91 | 2639293手 | 862302万 | 9.76 | 38.81% |
2319.12 (1.00%)
19664.10 -1.06%
