| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-02-19 | 4.67 | 5.10 | 4.15 | 4.82 | 2349166手 | 107499万 | -0.37 | -7.13% |
| 2020-01-23 | 5.54 | 5.80 | 5.15 | 5.19 | 1697120手 | 94337万 | -0.29 | -5.29% |
| 2019-12-31 | 5.22 | 6.16 | 5.17 | 5.48 | 2841547手 | 159220万 | 0.22 | 4.18% |
| 2019-11-29 | 5.65 | 5.84 | 5.15 | 5.26 | 1840800手 | 100991万 | -0.42 | -7.39% |
| 2019-10-31 | 5.87 | 6.95 | 5.42 | 5.68 | 3614133手 | 222277万 | -0.10 | -1.73% |
| 2019-09-30 | 5.20 | 7.79 | 5.13 | 5.78 | 6514314手 | 418343万 | 0.61 | 11.80% |
| 2019-08-30 | 6.26 | 7.45 | 5.02 | 5.17 | 9859145手 | 587428万 | -1.05 | -16.88% |
| 2019-07-31 | 5.75 | 6.22 | 4.50 | 6.22 | 2703448手 | 140246万 | 0.55 | 9.70% |
| 2019-06-28 | 6.02 | 6.16 | 5.51 | 5.67 | 1869357手 | 108318万 | -0.25 | -4.22% |
| 2019-05-31 | 5.90 | 6.28 | 5.33 | 5.92 | 3262048手 | 192147万 | -0.64 | -9.76% |
| 2019-04-30 | 6.53 | 8.50 | 6.36 | 6.56 | 6621425手 | 492177万 | 0.12 | 1.86% |
| 2019-03-29 | 6.14 | 6.99 | 6.01 | 6.44 | 3783968手 | 244491万 | 0.31 | 5.06% |
| 2019-02-28 | 4.35 | 7.33 | 4.35 | 6.13 | 3559082手 | 216473万 | 1.64 | 36.53% |
| 2019-01-31 | 4.40 | 7.10 | 4.39 | 4.49 | 3831087手 | 224590万 | 0.09 | 2.04% |
| 2018-12-28 | 4.82 | 5.07 | 4.24 | 4.40 | 578774手 | 27467万 | -0.33 | -6.98% |
| 2018-11-30 | 4.36 | 5.23 | 4.33 | 4.73 | 976798手 | 47151万 | 0.40 | 9.24% |
| 2018-10-31 | 4.89 | 4.92 | 3.77 | 4.33 | 502341手 | 21525万 | -0.63 | -12.70% |
| 2018-09-28 | 4.85 | 5.05 | 4.65 | 4.96 | 338055手 | 16447万 | 0.15 | 3.12% |
| 2018-08-31 | 5.36 | 5.43 | 4.74 | 4.81 | 566147手 | 28485万 | -0.51 | -9.59% |
| 2018-07-31 | 5.21 | 5.50 | 4.89 | 5.32 | 815837手 | 42380万 | 0.12 | 2.31% |
| 2018-06-29 | 5.99 | 7.37 | 5.05 | 5.20 | 1642905手 | 104299万 | -0.77 | -12.90% |
| 2018-05-31 | 7.17 | 7.17 | 5.84 | 5.97 | 720819手 | 47941万 | -1.50 | -20.08% |
| 2018-03-22 | 6.26 | 7.67 | 6.25 | 7.47 | 1198574手 | 84661万 | 1.19 | 18.95% |
| 2018-02-28 | 6.54 | 6.67 | 5.79 | 6.28 | 230058手 | 14322万 | -0.26 | -3.98% |
| 2018-01-31 | 6.61 | 7.30 | 6.28 | 6.54 | 647578手 | 43783万 | -0.10 | -1.51% |
| 2017-12-29 | 6.60 | 7.05 | 6.34 | 6.64 | 463227手 | 30787万 | 0.04 | 0.61% |
| 2017-11-30 | 7.31 | 7.45 | 6.23 | 6.60 | 750833手 | 51199万 | -0.77 | -10.45% |
| 2017-10-31 | 7.91 | 8.08 | 7.02 | 7.37 | 816112手 | 62460万 | -0.48 | -6.12% |
| 2017-09-29 | 8.08 | 8.26 | 7.58 | 7.85 | 1074807手 | 85719万 | -0.22 | -2.73% |
| 2017-08-31 | 7.62 | 9.10 | 7.47 | 8.07 | 1767090手 | 145912万 | 0.45 | 5.91% |
| 2017-07-31 | 8.14 | 8.37 | 7.20 | 7.62 | 706603手 | 54820万 | -0.52 | -6.39% |
| 2017-06-30 | 8.07 | 8.42 | 7.59 | 8.14 | 624129手 | 50564万 | 0.07 | 0.87% |
| 2017-05-31 | 8.74 | 8.89 | 7.78 | 8.07 | 671880手 | 55653万 | -0.73 | -8.29% |
| 2017-04-28 | 10.60 | 10.85 | 8.20 | 8.80 | 882209手 | 86218万 | -1.77 | -16.75% |
| 2017-03-31 | 11.50 | 12.08 | 10.53 | 10.57 | 1324369手 | 150821万 | -0.96 | -8.33% |
| 2017-02-28 | 11.22 | 11.97 | 11.08 | 11.53 | 1164494手 | 133273万 | 0.31 | 2.76% |
| 2017-01-26 | 12.00 | 12.39 | 10.59 | 11.22 | 881688手 | 103209万 | -0.81 | -6.73% |
| 2016-12-30 | 13.00 | 13.22 | 10.85 | 12.03 | 1587009手 | 189001万 | -0.97 | -7.46% |
| 2016-11-30 | 11.95 | 14.14 | 11.81 | 13.00 | 2913901手 | 375799万 | 1.00 | 8.33% |
| 2016-10-28 | 11.91 | 13.37 | 11.71 | 12.00 | 3217289手 | 405996万 | 0.14 | 1.18% |
| 2016-09-30 | 11.13 | 12.57 | 10.42 | 11.86 | 2447693手 | 284829万 | 0.75 | 6.75% |
| 2016-08-31 | 10.96 | 11.52 | 10.52 | 11.11 | 1648626手 | 183812万 | 0.09 | 0.82% |
| 2016-07-29 | 10.63 | 12.65 | 10.47 | 11.02 | 3157198手 | 366718万 | 0.43 | 4.06% |
| 2016-06-30 | 11.10 | 11.35 | 10.03 | 10.59 | 2677546手 | 288134万 | -0.50 | -4.51% |
| 2016-05-31 | 10.10 | 12.50 | 9.51 | 11.09 | 4773091手 | 525510万 | 1.04 | 10.35% |
| 2016-04-29 | 8.89 | 10.76 | 8.89 | 10.05 | 3168988手 | 316484万 | 1.97 | 24.38% |
| 2016-03-14 | 7.93 | 8.68 | 7.38 | 8.08 | 974683手 | 77619万 | 0.20 | 2.54% |
| 2016-02-29 | 8.01 | 10.20 | 7.88 | 7.88 | 1556446手 | 141762万 | -0.07 | -0.88% |
| 2016-01-29 | 12.58 | 12.93 | 7.39 | 7.95 | 3490523手 | 377488万 | -5.82 | -42.27% |
| 2015-12-31 | 13.00 | 15.30 | 12.30 | 13.77 | 2488260手 | 341984万 | 0.79 | 6.09% |
| 2015-11-30 | 10.45 | 15.49 | 10.38 | 12.98 | 4212984手 | 559170万 | 2.28 | 21.31% |
| 2015-10-30 | 8.65 | 11.24 | 8.41 | 10.70 | 3789395手 | 372147万 | 2.31 | 27.53% |
| 2015-09-30 | 10.62 | 10.62 | 8.25 | 8.39 | 1527651手 | 142952万 | -3.12 | -27.11% |
| 2015-04-13 | 11.89 | 12.70 | 10.94 | 11.51 | 918668手 | 108695万 | -0.46 | -3.84% |
| 2015-03-31 | 8.88 | 12.55 | 8.50 | 11.97 | 2752231手 | 287923万 | 2.92 | 32.88% |
| 2015-02-27 | 8.83 | 9.18 | 8.05 | 8.88 | 754053手 | 65412万 | -0.22 | -2.44% |
| 2015-01-29 | 7.48 | 9.38 | 7.26 | 9.02 | 2013124手 | 166164万 | 1.56 | 20.91% |
| 2014-12-31 | 7.28 | 7.78 | 6.43 | 7.46 | 1770419手 | 126808万 | 0.18 | 2.47% |
| 2014-11-28 | 6.20 | 7.42 | 6.16 | 7.28 | 913245手 | 60414万 | 0.03 | 0.49% |
| 2014-10-30 | 5.80 | 7.14 | 5.80 | 6.15 | 1183592手 | 75151万 | 0.30 | 5.13% |
| 2014-09-30 | 4.90 | 5.93 | 4.88 | 5.85 | 886805手 | 47789万 | 0.86 | 17.23% |
| 2014-08-22 | 4.61 | 5.03 | 4.48 | 4.99 | 972567手 | 46000万 | 0.39 | 8.48% |
| 2014-07-31 | 4.30 | 4.62 | 4.28 | 4.60 | 878778手 | 39246万 | 0.29 | 6.73% |
| 2014-06-30 | 4.06 | 4.34 | 4.03 | 4.31 | 470443手 | 19705万 | 0.09 | 2.22% |
| 2014-05-30 | 4.00 | 4.16 | 3.93 | 4.06 | 201268手 | 8088万 | 0.06 | 1.50% |
| 2014-04-30 | 3.99 | 4.27 | 3.85 | 4.00 | 744295手 | 30679万 | 0.01 | 0.25% |
| 2014-03-31 | 3.93 | 4.15 | 3.81 | 3.99 | 728335手 | 29172万 | 0.06 | 1.53% |
| 2014-02-28 | 3.90 | 4.17 | 3.81 | 3.93 | 635381手 | 25598万 | 0.02 | 0.51% |
| 2014-01-30 | 4.00 | 4.06 | 3.68 | 3.91 | 466446手 | 18029万 | -0.09 | -2.25% |
| 2013-12-31 | 4.20 | 4.36 | 3.90 | 4.00 | 676567手 | 27893万 | -0.32 | -7.41% |
| 2013-11-29 | 4.02 | 4.55 | 3.90 | 4.32 | 1246670手 | 52989万 | 0.28 | 6.93% |
| 2013-10-31 | 4.08 | 4.38 | 3.80 | 4.04 | 859939手 | 35952万 | -0.04 | -0.98% |
| 2013-09-30 | 4.03 | 4.30 | 3.98 | 4.08 | 895967手 | 37195万 | 0.04 | 0.99% |
| 2013-08-30 | 3.67 | 4.27 | 3.65 | 4.04 | 1646520手 | 66465万 | 0.37 | 10.08% |
| 2013-07-31 | 3.60 | 3.97 | 3.51 | 3.67 | 1054510手 | 39748万 | 0.06 | 1.66% |
| 2013-06-28 | 4.69 | 4.70 | 3.30 | 3.61 | 750918手 | 31271万 | -1.09 | -23.19% |
| 2013-05-31 | 4.21 | 4.94 | 4.10 | 4.70 | 2113821手 | 98317万 | 0.48 | 11.37% |
| 2013-04-26 | 4.65 | 4.72 | 4.16 | 4.22 | 1385195手 | 61773万 | -0.48 | -10.21% |
| 2013-03-29 | 4.68 | 5.68 | 4.53 | 4.70 | 5785271手 | 293219万 | 0.45 | 10.59% |
| 2013-02-28 | 3.90 | 4.25 | 3.83 | 4.25 | 749187手 | 30142万 | 0.35 | 8.97% |
| 2013-01-31 | 3.88 | 3.97 | 3.75 | 3.90 | 616357手 | 23916万 | 0.05 | 1.30% |
| 2012-12-31 | 3.50 | 3.87 | 3.41 | 3.85 | 435436手 | 16241万 | 0.34 | 9.69% |
| 2012-11-30 | 3.84 | 4.16 | 3.40 | 3.51 | 402840手 | 15133万 | -0.35 | -9.07% |
| 2012-10-31 | 3.70 | 4.06 | 3.65 | 3.86 | 675461手 | 26014万 | 0.15 | 4.04% |
| 2012-09-28 | 3.70 | 3.95 | 3.54 | 3.71 | 435920手 | 16445万 | 0.05 | 1.37% |
| 2012-08-31 | 3.61 | 3.94 | 3.58 | 3.66 | 319844手 | 12116万 | 0.09 | 2.52% |
| 2012-07-31 | 4.06 | 4.12 | 3.56 | 3.57 | 307668手 | 11782万 | -0.48 | -11.85% |
| 2012-06-29 | 4.58 | 4.69 | 3.96 | 4.05 | 477406手 | 21039万 | -0.53 | -11.57% |
| 2012-05-31 | 4.70 | 4.82 | 4.29 | 4.58 | 629776手 | 28812万 | -0.09 | -1.93% |
| 2012-04-27 | 4.23 | 4.84 | 4.21 | 4.67 | 539199手 | 24962万 | 0.45 | 10.66% |
| 2012-03-30 | 4.55 | 5.14 | 4.19 | 4.22 | 1010550手 | 48498万 | -0.38 | -8.26% |
| 2012-02-29 | 4.05 | 4.83 | 4.02 | 4.60 | 767521手 | 34442万 | 0.52 | 12.74% |
| 2012-01-31 | 4.17 | 4.36 | 3.81 | 4.08 | 294277手 | 12109万 | -0.07 | -1.69% |
| 2011-12-30 | 5.15 | 5.34 | 3.95 | 4.15 | 493206手 | 23135万 | -0.91 | -17.98% |
| 2011-11-30 | 5.32 | 5.59 | 4.98 | 5.06 | 571033手 | 30703万 | -0.31 | -5.77% |
| 2011-10-31 | 5.92 | 6.28 | 5.06 | 5.37 | 706825手 | 39352万 | -0.92 | -14.63% |
| 2011-09-27 | 6.00 | 6.41 | 5.55 | 6.29 | 541820手 | 32274万 | 0.31 | 5.18% |
| 2011-08-31 | 6.02 | 6.15 | 5.35 | 5.98 | 636707手 | 37055万 | -0.07 | -1.16% |
| 2011-07-29 | 6.75 | 6.83 | 5.97 | 6.05 | 1095427手 | 71412万 | -0.56 | -8.47% |
| 2011-06-30 | 6.15 | 6.90 | 5.59 | 6.61 | 1515730手 | 96252万 | 0.47 | 7.66% |
| 2011-05-31 | 6.61 | 6.79 | 5.91 | 6.14 | 1049181手 | 68159万 | -0.52 | -7.81% |
| 2011-04-29 | 7.25 | 7.95 | 6.50 | 6.66 | 2177486手 | 162161万 | -0.57 | -7.88% |
| 2011-03-31 | 6.83 | 7.84 | 6.66 | 7.23 | 3968511手 | 285178万 | 0.38 | 5.55% |
| 2011-02-28 | 6.27 | 6.93 | 6.18 | 6.85 | 1221776手 | 80587万 | 0.58 | 9.25% |
| 2011-01-31 | 6.46 | 7.34 | 5.88 | 6.27 | 2472379手 | 168124万 | -0.16 | -2.49% |
| 2010-12-31 | 6.30 | 6.99 | 6.01 | 6.43 | 2281168手 | 151026万 | 0.19 | 3.04% |
| 2010-11-30 | 6.43 | 7.04 | 5.96 | 6.24 | 2283593手 | 147831万 | -0.17 | -2.65% |
| 2010-10-29 | 6.26 | 6.65 | 5.92 | 6.41 | 1765517手 | 110651万 | 0.17 | 2.72% |
| 2010-09-30 | 5.91 | 7.18 | 5.64 | 6.24 | 2281550手 | 146753万 | 0.37 | 6.30% |
| 2010-08-31 | 5.34 | 5.95 | 5.19 | 5.87 | 1712110手 | 94933万 | 0.53 | 9.93% |
| 2010-07-30 | 4.80 | 5.44 | 4.56 | 5.34 | 869544手 | 44205万 | 0.52 | 10.79% |
| 2010-06-30 | 5.49 | 5.75 | 4.76 | 4.82 | 725615手 | 39302万 | -0.68 | -12.36% |
| 2010-05-31 | 6.28 | 7.05 | 5.12 | 5.50 | 1698739手 | 103515万 | -0.86 | -13.52% |
| 2010-04-30 | 6.45 | 7.27 | 6.16 | 6.36 | 3727151手 | 251830万 | -0.08 | -1.24% |
| 2010-03-31 | 6.22 | 6.84 | 6.07 | 6.44 | 3392336手 | 219276万 | 0.24 | 3.87% |
| 2010-02-26 | 5.69 | 6.28 | 5.40 | 6.20 | 1182644手 | 70797万 | 0.51 | 8.96% |
2319.12 (1.00%)
19664.10 -1.06%
