| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-02-18 | 11.53 | 13.47 | 10.38 | 13.19 | 3575577手 | 430461万 | 0.38 | 2.97% |
| 2020-01-23 | 12.39 | 14.13 | 12.26 | 12.81 | 4463535手 | 584687万 | 0.62 | 5.09% |
| 2019-12-31 | 12.77 | 14.70 | 11.76 | 12.19 | 10534110手 | 1417177万 | -0.52 | -4.09% |
| 2019-11-29 | 8.84 | 13.30 | 8.84 | 12.71 | 10453417手 | 1163988万 | 3.54 | 38.60% |
| 2019-10-31 | 6.87 | 10.09 | 6.57 | 9.17 | 7876715手 | 669828万 | 2.32 | 33.87% |
| 2019-09-30 | 6.04 | 7.23 | 6.04 | 6.85 | 4515026手 | 305109万 | 0.80 | 13.22% |
| 2019-08-30 | 5.65 | 6.74 | 4.92 | 6.05 | 5458712手 | 322810万 | 0.49 | 8.81% |
| 2019-07-31 | 5.50 | 6.08 | 4.63 | 5.56 | 4082842手 | 221885万 | 0.13 | 2.39% |
| 2019-06-28 | 5.11 | 5.60 | 4.94 | 5.43 | 1611309手 | 84717万 | 0.30 | 5.85% |
| 2019-05-31 | 5.48 | 5.65 | 4.98 | 5.13 | 2072051手 | 109184万 | -0.61 | -10.63% |
| 2019-04-30 | 5.88 | 7.40 | 5.50 | 5.74 | 5470005手 | 345178万 | -0.28 | -4.65% |
| 2019-03-29 | 5.70 | 6.88 | 5.49 | 6.02 | 6099131手 | 376745万 | 0.34 | 5.99% |
| 2019-02-28 | 4.34 | 6.19 | 4.32 | 5.68 | 4010047手 | 221890万 | 1.38 | 32.09% |
| 2019-01-31 | 4.62 | 5.25 | 4.25 | 4.30 | 1740060手 | 84912万 | -0.30 | -6.52% |
| 2018-12-28 | 5.21 | 5.88 | 4.56 | 4.60 | 2384779手 | 128140万 | -0.40 | -8.00% |
| 2018-11-30 | 4.37 | 6.31 | 4.31 | 5.00 | 4597965手 | 243275万 | 0.67 | 15.47% |
| 2018-10-31 | 5.14 | 5.26 | 3.97 | 4.33 | 1508687手 | 66923万 | -1.00 | -18.76% |
| 2018-09-28 | 5.20 | 5.89 | 5.12 | 5.33 | 2049786手 | 112670万 | 0.16 | 3.10% |
| 2018-08-31 | 6.58 | 6.67 | 5.14 | 5.17 | 1581601手 | 91045万 | -1.30 | -20.09% |
| 2018-07-31 | 7.35 | 7.45 | 6.23 | 6.47 | 2129034手 | 142279万 | -0.68 | -9.51% |
| 2018-06-29 | 9.48 | 9.65 | 6.44 | 7.15 | 2375013手 | 179212万 | -2.34 | -24.66% |
| 2018-05-31 | 10.25 | 10.65 | 9.15 | 9.49 | 1409770手 | 143208万 | -0.72 | -7.05% |
| 2018-04-27 | 12.83 | 13.03 | 10.00 | 10.21 | 1861931手 | 218317万 | -2.51 | -19.73% |
| 2018-03-30 | 13.82 | 14.23 | 10.90 | 12.72 | 2989880手 | 386713万 | -1.28 | -9.14% |
| 2018-02-28 | 14.70 | 14.70 | 11.72 | 14.00 | 2394375手 | 318342万 | -0.56 | -3.85% |
| 2018-01-31 | 17.00 | 20.25 | 14.56 | 14.56 | 2742757手 | 488424万 | -2.26 | -13.44% |
| 2017-12-29 | 16.45 | 17.25 | 15.88 | 16.82 | 1038039手 | 172060万 | 0.24 | 1.45% |
| 2017-11-30 | 17.53 | 19.69 | 15.20 | 16.58 | 2705898手 | 477182万 | -0.90 | -5.15% |
| 2017-10-31 | 17.58 | 19.47 | 16.70 | 17.48 | 1658267手 | 302508万 | 0.24 | 1.39% |
| 2017-09-29 | 17.63 | 19.57 | 16.72 | 17.24 | 2724137手 | 496708万 | -0.41 | -2.32% |
| 2017-08-31 | 15.35 | 18.51 | 14.70 | 17.65 | 2769900手 | 471844万 | 2.22 | 14.39% |
| 2017-07-31 | 15.91 | 17.62 | 13.76 | 15.43 | 2343043手 | 369133万 | -0.46 | -2.90% |
| 2017-06-30 | 15.80 | 17.75 | 15.10 | 15.89 | 2095745手 | 338469万 | -0.11 | -0.69% |
| 2017-05-31 | 19.17 | 20.35 | 15.31 | 16.00 | 1817878手 | 328956万 | -3.17 | -16.54% |
| 2017-04-28 | 15.75 | 19.65 | 15.75 | 19.17 | 2265092手 | 400173万 | 3.37 | 21.33% |
| 2017-03-31 | 12.58 | 16.98 | 12.49 | 15.80 | 4268624手 | 643524万 | 3.25 | 25.90% |
| 2017-02-28 | 12.79 | 13.67 | 11.89 | 12.55 | 1602254手 | 207022万 | -0.23 | -1.80% |
| 2017-01-26 | 12.45 | 13.28 | 11.01 | 12.78 | 1614271手 | 200530万 | 0.33 | 2.65% |
| 2016-12-30 | 13.08 | 13.17 | 11.00 | 12.45 | 1605374手 | 193573万 | -0.59 | -4.53% |
| 2016-11-30 | 14.74 | 14.94 | 12.80 | 13.04 | 2792738手 | 393639万 | -0.50 | -3.69% |
| 2016-10-28 | 12.72 | 14.07 | 12.70 | 13.54 | 1935546手 | 257592万 | 0.86 | 6.78% |
| 2016-09-30 | 11.80 | 13.36 | 11.67 | 12.68 | 3597652手 | 453161万 | 0.88 | 7.46% |
| 2016-08-31 | 12.29 | 12.55 | 11.54 | 11.80 | 2414799手 | 289494万 | -0.55 | -4.45% |
| 2016-07-29 | 14.29 | 14.78 | 12.10 | 12.35 | 4602156手 | 641234万 | -1.93 | -13.52% |
| 2016-06-30 | 12.45 | 17.52 | 12.44 | 14.28 | 10456836手 | 1566377万 | 1.80 | 14.42% |
| 2016-05-31 | 12.23 | 13.37 | 9.99 | 12.48 | 2845691手 | 342821万 | 0.30 | 2.46% |
| 2016-04-29 | 13.38 | 14.66 | 11.38 | 12.18 | 2298319手 | 305437万 | -1.15 | -8.63% |
| 2016-03-31 | 9.48 | 13.49 | 9.10 | 13.33 | 3216029手 | 374208万 | 3.85 | 40.61% |
| 2016-02-29 | 11.20 | 13.93 | 9.48 | 9.48 | 2896236手 | 352365万 | -1.63 | -14.67% |
| 2016-01-29 | 18.71 | 19.50 | 9.95 | 11.11 | 3265325手 | 452323万 | -7.79 | -41.22% |
| 2015-12-31 | 19.00 | 24.09 | 17.60 | 18.90 | 4781717手 | 1011075万 | 0.12 | 0.64% |
| 2015-11-30 | 11.20 | 18.88 | 11.20 | 18.78 | 6759168手 | 1022965万 | 6.34 | 50.97% |
| 2015-10-30 | 7.53 | 12.79 | 7.49 | 12.44 | 3569527手 | 354814万 | 4.83 | 63.47% |
| 2015-09-30 | 7.77 | 7.92 | 5.50 | 7.61 | 2122903手 | 147819万 | -0.29 | -3.67% |
| 2015-08-31 | 8.56 | 11.10 | 7.17 | 7.90 | 3101386手 | 274528万 | -0.69 | -8.03% |
| 2015-07-31 | 12.53 | 12.53 | 8.20 | 8.59 | 4745235手 | 473995万 | -5.33 | -38.29% |
| 2015-05-29 | 9.88 | 13.92 | 8.83 | 13.92 | 3048497手 | 349702万 | 4.15 | 42.48% |
| 2015-04-30 | 9.68 | 10.49 | 9.09 | 9.77 | 2635585手 | 260961万 | 0.07 | 0.72% |
| 2015-03-31 | 7.90 | 9.98 | 7.88 | 9.70 | 2894026手 | 253355万 | 1.59 | 20.13% |
| 2015-02-27 | 7.29 | 7.93 | 7.07 | 7.90 | 782692手 | 58785万 | 0.42 | 5.74% |
| 2015-01-29 | 6.78 | 7.45 | 6.61 | 7.32 | 726166手 | 51049万 | 0.54 | 7.96% |
| 2014-12-31 | 7.69 | 8.10 | 6.64 | 6.78 | 1031210手 | 76925万 | -0.91 | -11.83% |
| 2014-11-28 | 7.52 | 7.95 | 6.98 | 7.69 | 775248手 | 58196万 | -0.46 | -6.08% |
| 2014-10-30 | 8.20 | 8.20 | 6.86 | 7.56 | 694860手 | 51289万 | -0.01 | -0.13% |
| 2014-09-30 | 6.52 | 7.51 | 6.48 | 7.45 | 852466手 | 59750万 | 0.77 | 11.53% |
| 2014-08-22 | 6.38 | 7.00 | 6.27 | 6.68 | 1418617手 | 93643万 | 0.28 | 4.38% |
| 2014-07-31 | 6.22 | 6.53 | 6.06 | 6.40 | 1160452手 | 72948万 | 0.36 | 5.96% |
| 2014-06-30 | 5.43 | 6.55 | 5.20 | 6.04 | 1526904手 | 92166万 | 0.51 | 9.48% |
| 2014-05-30 | 5.14 | 5.40 | 5.01 | 5.38 | 309585手 | 16145万 | 0.24 | 4.67% |
| 2014-04-30 | 6.00 | 6.08 | 5.06 | 5.14 | 699572手 | 40016万 | -0.67 | -11.53% |
| 2014-03-31 | 6.50 | 7.10 | 5.71 | 5.81 | 1642759手 | 106257万 | -0.58 | -9.08% |
| 2014-02-28 | 5.85 | 6.99 | 5.81 | 6.39 | 2384404手 | 154764万 | 0.52 | 8.86% |
| 2014-01-30 | 5.58 | 6.03 | 5.12 | 5.87 | 793348手 | 44827万 | 0.27 | 4.82% |
| 2013-12-31 | 5.99 | 5.99 | 5.26 | 5.60 | 824036手 | 46685万 | -0.49 | -8.05% |
| 2013-11-29 | 6.27 | 6.53 | 6.02 | 6.09 | 1045557手 | 65651万 | -0.16 | -2.56% |
| 2013-10-31 | 6.78 | 6.86 | 5.92 | 6.25 | 1428977手 | 93136万 | -0.53 | -7.82% |
| 2013-09-30 | 6.67 | 7.68 | 6.29 | 6.78 | 2519932手 | 177433万 | 0.04 | 0.59% |
| 2013-08-30 | 4.95 | 7.14 | 4.92 | 6.74 | 3957839手 | 232572万 | 1.84 | 37.55% |
| 2013-07-31 | 4.75 | 5.35 | 4.33 | 4.90 | 2104326手 | 103266万 | 0.12 | 2.51% |
| 2013-06-28 | 5.29 | 5.49 | 4.00 | 4.78 | 1733276手 | 84137万 | -0.50 | -9.47% |
| 2013-05-31 | 4.04 | 5.49 | 3.95 | 5.28 | 3583726手 | 177788万 | 1.23 | 30.37% |
| 2013-04-26 | 4.28 | 4.40 | 3.90 | 4.05 | 748454手 | 31245万 | -0.25 | -5.81% |
| 2013-03-29 | 3.80 | 4.60 | 3.74 | 4.30 | 2274984手 | 96605万 | 0.50 | 13.16% |
| 2013-02-28 | 3.60 | 4.18 | 3.54 | 3.80 | 1233821手 | 47309万 | 0.19 | 5.26% |
| 2013-01-31 | 3.62 | 3.85 | 3.50 | 3.61 | 1275705手 | 46833万 | 0.01 | 0.28% |
| 2012-12-31 | 3.12 | 3.78 | 2.99 | 3.60 | 1502158手 | 51577万 | 0.48 | 15.38% |
| 2012-11-30 | 3.54 | 3.69 | 3.05 | 3.12 | 804093手 | 27724万 | -0.40 | -11.36% |
| 2012-10-31 | 3.48 | 3.96 | 3.40 | 3.52 | 1198544手 | 43839万 | 0.05 | 1.44% |
| 2012-09-28 | 3.47 | 3.89 | 3.30 | 3.47 | 1368612手 | 50115万 | 0.00 | 0.00% |
| 2012-08-31 | 3.82 | 4.23 | 3.44 | 3.47 | 1461687手 | 57230万 | -0.38 | -9.87% |
| 2012-07-31 | 4.57 | 4.62 | 3.78 | 3.85 | 653386手 | 27553万 | -0.71 | -15.57% |
| 2012-06-29 | 5.25 | 5.28 | 4.49 | 4.56 | 551414手 | 27319万 | -0.81 | -15.08% |
| 2012-05-31 | 5.40 | 5.59 | 5.17 | 5.37 | 807189手 | 43580万 | 0.03 | 0.56% |
| 2012-04-27 | 5.17 | 5.78 | 5.16 | 5.34 | 1106379手 | 60651万 | 0.14 | 2.69% |
| 2012-03-30 | 5.92 | 6.50 | 5.10 | 5.20 | 1677084手 | 100740万 | -0.70 | -11.86% |
| 2012-02-29 | 5.24 | 6.36 | 5.15 | 5.90 | 1551134手 | 91775万 | 0.67 | 12.81% |
| 2012-01-31 | 5.70 | 5.71 | 4.99 | 5.23 | 381614手 | 20602万 | -0.43 | -7.60% |
| 2011-12-30 | 7.20 | 7.31 | 5.41 | 5.66 | 493168手 | 30802万 | -1.33 | -19.03% |
| 2011-11-30 | 7.53 | 8.07 | 6.90 | 6.99 | 968236手 | 74305万 | -0.66 | -8.63% |
| 2011-10-31 | 7.35 | 7.75 | 6.77 | 7.65 | 883891手 | 64825万 | 0.34 | 4.65% |
| 2011-09-30 | 8.04 | 9.40 | 7.11 | 7.31 | 3271486手 | 283122万 | -0.71 | -8.85% |
| 2011-08-31 | 7.80 | 8.36 | 7.10 | 8.02 | 875687手 | 69314万 | 0.17 | 2.17% |
| 2011-07-29 | 7.45 | 8.41 | 7.35 | 7.85 | 1486496手 | 118146万 | 0.41 | 5.51% |
| 2011-06-30 | 7.48 | 7.62 | 6.49 | 7.44 | 949821手 | 67930万 | -0.01 | -0.13% |
| 2011-05-31 | 12.29 | 12.82 | 7.27 | 7.45 | 607110手 | 71496万 | -4.91 | -39.73% |
| 2011-04-29 | 16.06 | 16.35 | 12.00 | 12.36 | 707540手 | 100810万 | -3.72 | -23.13% |
| 2011-03-31 | 17.36 | 17.79 | 15.61 | 16.08 | 567060手 | 95451万 | -1.28 | -7.37% |
| 2011-02-28 | 17.43 | 18.65 | 16.96 | 17.36 | 399740手 | 71324万 | -0.08 | -0.46% |
| 2011-01-31 | 18.00 | 18.15 | 15.98 | 17.44 | 332689手 | 56517万 | -0.48 | -2.68% |
| 2010-12-31 | 19.75 | 21.10 | 17.01 | 17.92 | 677618手 | 129721万 | -2.07 | -10.36% |
| 2010-11-30 | 19.10 | 21.52 | 17.90 | 19.99 | 1467806手 | 292660万 | 0.83 | 4.33% |
| 2010-10-29 | 21.37 | 21.49 | 17.60 | 19.16 | 844599手 | 160709万 | -2.04 | -9.62% |
| 2010-09-30 | 18.77 | 21.85 | 18.36 | 21.20 | 823886手 | 167074万 | 2.43 | 12.95% |
| 2010-08-31 | 17.70 | 19.08 | 16.50 | 18.77 | 1211465手 | 215773万 | 0.93 | 5.21% |
| 2010-07-30 | 16.60 | 18.44 | 15.50 | 17.84 | 577585手 | 100949万 | 1.08 | 6.44% |
| 2010-06-30 | 16.86 | 19.65 | 16.02 | 16.76 | 605253手 | 108870万 | -0.29 | -1.70% |
| 2010-05-31 | 17.45 | 18.65 | 15.09 | 17.05 | 791503手 | 135466万 | -0.75 | -4.21% |
| 2010-04-30 | 16.01 | 19.90 | 16.00 | 17.80 | 1433481手 | 253575万 | 2.12 | 13.52% |
| 2010-03-31 | 16.30 | 16.71 | 14.57 | 15.68 | 835293手 | 129964万 | -0.66 | -4.04% |
| 2010-02-25 | 15.98 | 16.59 | 14.15 | 16.34 | 435117手 | 67412万 | 0.35 | 2.19% |
2319.12 (1.00%)
19664.10 -1.06%
