| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-05-29 | 4.80 | 4.88 | 4.34 | 4.55 | 766612手 | 34940万 | -0.40 | -8.08% |
| 2020-04-30 | 4.34 | 5.44 | 4.26 | 4.95 | 2710300手 | 136103万 | 0.55 | 12.50% |
| 2020-03-31 | 4.54 | 5.25 | 4.20 | 4.40 | 1951381手 | 93243万 | -0.12 | -2.65% |
| 2020-02-28 | 4.28 | 4.99 | 3.85 | 4.52 | 1282969手 | 58311万 | -0.23 | -4.84% |
| 2020-01-23 | 5.00 | 5.49 | 4.68 | 4.75 | 668191手 | 34476万 | -0.24 | -4.81% |
| 2019-12-31 | 4.64 | 5.40 | 4.62 | 4.99 | 686095手 | 34536万 | 0.33 | 7.08% |
| 2019-11-29 | 5.05 | 5.12 | 4.63 | 4.66 | 336574手 | 16363万 | -0.40 | -7.91% |
| 2019-10-31 | 5.41 | 5.68 | 5.06 | 5.06 | 349901手 | 18506万 | -0.41 | -7.50% |
| 2019-09-30 | 5.51 | 6.16 | 5.43 | 5.47 | 586258手 | 34091万 | -0.04 | -0.73% |
| 2019-08-30 | 5.95 | 6.09 | 5.10 | 5.51 | 413603手 | 22806万 | -0.54 | -8.93% |
| 2019-07-31 | 6.50 | 6.97 | 5.73 | 6.05 | 453224手 | 28408万 | -0.39 | -6.06% |
| 2019-06-28 | 6.29 | 6.68 | 6.04 | 6.44 | 322761手 | 20280万 | 0.20 | 3.21% |
| 2019-05-31 | 6.66 | 6.66 | 5.88 | 6.24 | 448499手 | 27935万 | -0.72 | -10.35% |
| 2019-04-30 | 7.07 | 8.73 | 6.44 | 6.96 | 1779934手 | 133615万 | -0.12 | -1.70% |
| 2019-03-29 | 6.03 | 7.50 | 5.92 | 7.08 | 1505618手 | 102430万 | 0.96 | 15.69% |
| 2019-02-28 | 4.90 | 6.47 | 4.90 | 6.12 | 522791手 | 29836万 | 1.22 | 24.90% |
| 2019-01-31 | 5.26 | 5.79 | 4.81 | 4.90 | 358958手 | 18959万 | -0.27 | -5.22% |
| 2018-12-28 | 5.73 | 6.06 | 5.12 | 5.17 | 243993手 | 13792万 | -0.45 | -8.01% |
| 2018-11-30 | 5.40 | 6.35 | 5.29 | 5.62 | 478267手 | 27182万 | 0.25 | 4.66% |
| 2018-10-31 | 6.20 | 6.26 | 4.70 | 5.37 | 335409手 | 18224万 | -0.89 | -14.22% |
| 2018-09-28 | 6.97 | 6.97 | 5.55 | 6.26 | 580896手 | 35273万 | -1.03 | -14.13% |
| 2018-03-23 | 7.27 | 7.99 | 7.21 | 7.29 | 397202手 | 29678万 | 0.01 | 0.14% |
| 2018-02-28 | 7.45 | 7.45 | 6.84 | 7.28 | 388710手 | 27699万 | -0.15 | -2.02% |
| 2018-01-31 | 7.45 | 8.15 | 7.31 | 7.43 | 391341手 | 29639万 | 0.00 | 0.00% |
| 2017-12-29 | 8.25 | 8.40 | 7.35 | 7.43 | 335063手 | 25747万 | -0.74 | -9.06% |
| 2017-11-30 | 9.09 | 9.09 | 7.65 | 8.17 | 416997手 | 34506万 | -0.96 | -10.52% |
| 2017-10-31 | 10.14 | 10.24 | 8.72 | 9.13 | 514520手 | 49298万 | -0.98 | -9.69% |
| 2017-09-29 | 9.29 | 10.90 | 9.21 | 10.11 | 2133849手 | 220319万 | 0.80 | 8.59% |
| 2017-08-31 | 9.18 | 9.45 | 8.99 | 9.31 | 489191手 | 44998万 | 0.12 | 1.31% |
| 2017-07-31 | 10.12 | 10.25 | 8.78 | 9.19 | 511736手 | 48853万 | -0.86 | -8.56% |
| 2017-06-30 | 9.71 | 10.35 | 9.36 | 10.05 | 542312手 | 52754万 | 0.30 | 3.08% |
| 2017-05-31 | 10.00 | 10.17 | 9.08 | 9.75 | 440324手 | 42732万 | -0.25 | -2.50% |
| 2017-04-28 | 12.45 | 12.53 | 9.82 | 10.00 | 1059484手 | 119698万 | -2.37 | -19.16% |
| 2017-03-31 | 11.46 | 12.55 | 11.36 | 12.37 | 1771649手 | 213568万 | 0.90 | 7.85% |
| 2017-02-28 | 12.02 | 12.95 | 11.28 | 11.47 | 1707006手 | 205511万 | -0.45 | -3.77% |
| 2017-01-26 | 11.97 | 12.46 | 10.01 | 11.92 | 1901426手 | 221825万 | -0.05 | -0.42% |
| 2016-12-30 | 10.36 | 15.84 | 10.36 | 11.97 | 7191743手 | 976044万 | 2.55 | 27.07% |
| 2016-11-30 | 9.42 | 9.42 | 9.42 | 9.42 | 1948手 | 183万 | 0.86 | 10.05% |
| 2016-05-31 | 9.80 | 10.25 | 7.94 | 8.56 | 1403570手 | 124919万 | -1.32 | -13.36% |
| 2016-04-29 | 8.55 | 10.48 | 8.35 | 9.88 | 3177749手 | 297322万 | 1.05 | 11.89% |
| 2016-03-31 | 7.30 | 9.15 | 7.00 | 8.83 | 2269082手 | 186177万 | 1.58 | 21.79% |
| 2016-02-29 | 7.52 | 8.46 | 7.05 | 7.25 | 1240588手 | 98884万 | -0.25 | -3.33% |
| 2016-01-29 | 12.29 | 12.30 | 7.08 | 7.50 | 1833954手 | 164164万 | -5.16 | -40.76% |
| 2015-12-31 | 11.00 | 13.78 | 10.63 | 12.66 | 1221067手 | 151840万 | 1.68 | 15.30% |
| 2015-11-30 | 11.50 | 13.30 | 10.19 | 10.98 | 1785741手 | 215821万 | -0.82 | -6.95% |
| 2015-10-30 | 10.48 | 12.79 | 10.15 | 11.80 | 3120850手 | 357974万 | 1.48 | 14.34% |
| 2015-09-30 | 8.85 | 12.05 | 7.50 | 10.32 | 2570176手 | 258915万 | 1.18 | 12.91% |
| 2015-08-31 | 12.81 | 15.28 | 8.23 | 9.14 | 3277452手 | 425168万 | -5.08 | -35.72% |
| 2015-07-31 | 12.12 | 14.48 | 7.21 | 14.22 | 2938946手 | 331286万 | 2.09 | 17.23% |
| 2015-06-30 | 14.57 | 16.85 | 10.38 | 12.13 | 1664864手 | 240249万 | -2.33 | -16.11% |
| 2015-05-29 | 20.30 | 23.78 | 11.50 | 14.46 | 1412010手 | 225485万 | -6.14 | -29.17% |
| 2015-04-30 | 19.50 | 22.68 | 19.02 | 21.05 | 785718手 | 167003万 | 1.28 | 6.47% |
| 2015-03-31 | 13.00 | 20.01 | 12.82 | 19.77 | 971107手 | 155264万 | 4.94 | 37.94% |
| 2015-02-27 | 11.65 | 13.05 | 11.53 | 13.02 | 276073手 | 34462万 | 0.40 | 3.31% |
| 2015-01-29 | 12.56 | 13.02 | 10.80 | 12.08 | 326569手 | 39208万 | -0.47 | -3.75% |
| 2014-12-31 | 11.14 | 13.51 | 10.52 | 12.55 | 402240手 | 47572万 | 1.41 | 12.66% |
| 2014-11-28 | 11.70 | 11.70 | 10.35 | 11.14 | 228529手 | 25180万 | -0.26 | -2.41% |
| 2014-10-22 | 12.27 | 12.27 | 10.72 | 10.77 | 102825手 | 11466万 | -0.07 | -0.63% |
| 2014-09-30 | 9.65 | 11.30 | 9.65 | 11.15 | 263231手 | 27859万 | 0.95 | 9.31% |
| 2014-08-22 | 9.82 | 10.80 | 9.82 | 10.20 | 483539手 | 49791万 | 1.27 | 14.22% |
| 2014-06-20 | 8.65 | 8.98 | 8.40 | 8.93 | 61989手 | 5421万 | 0.31 | 3.60% |
| 2014-05-30 | 8.75 | 8.88 | 8.33 | 8.62 | 92356手 | 7935万 | -0.18 | -2.04% |
| 2014-04-30 | 8.53 | 9.72 | 8.37 | 8.80 | 448891手 | 40501万 | 0.27 | 3.17% |
| 2014-03-31 | 8.50 | 8.90 | 8.20 | 8.53 | 210377手 | 18016万 | -0.07 | -0.81% |
| 2014-02-28 | 8.53 | 9.21 | 8.22 | 8.60 | 196559手 | 17483万 | 0.05 | 0.58% |
| 2014-01-30 | 8.82 | 8.89 | 7.97 | 8.55 | 135788手 | 11533万 | -0.29 | -3.28% |
| 2013-12-31 | 9.42 | 9.43 | 8.45 | 8.84 | 325396手 | 29322万 | -0.75 | -7.82% |
| 2013-11-29 | 8.61 | 10.61 | 8.50 | 9.59 | 444494手 | 42248万 | 0.99 | 11.51% |
| 2013-10-31 | 8.67 | 8.85 | 8.20 | 8.60 | 203565手 | 17473万 | -0.01 | -0.12% |
| 2013-09-30 | 8.59 | 9.87 | 8.53 | 8.61 | 498845手 | 44953万 | 0.05 | 0.58% |
| 2013-08-30 | 8.07 | 8.94 | 8.06 | 8.56 | 340059手 | 28703万 | 0.49 | 6.07% |
| 2013-07-31 | 7.48 | 8.50 | 7.28 | 8.07 | 232508手 | 18484万 | 0.52 | 6.89% |
| 2013-06-28 | 8.58 | 8.85 | 7.00 | 7.55 | 261146手 | 21277万 | -0.96 | -11.28% |
| 2013-05-31 | 7.82 | 8.69 | 7.58 | 8.51 | 250203手 | 20442万 | 0.70 | 8.96% |
| 2013-04-26 | 9.10 | 9.40 | 7.78 | 7.81 | 278190手 | 23198万 | -1.45 | -15.66% |
| 2013-03-29 | 9.08 | 9.88 | 8.62 | 9.26 | 208179手 | 19104万 | 1.01 | 12.24% |
| 2013-02-22 | 8.40 | 9.08 | 8.19 | 8.25 | 226271手 | 19278万 | -0.15 | -1.79% |
| 2013-01-31 | 8.00 | 8.75 | 7.73 | 8.40 | 410905手 | 33588万 | 0.40 | 5.00% |
| 2012-12-31 | 6.99 | 8.10 | 6.39 | 8.00 | 263315手 | 19602万 | 1.00 | 14.29% |
| 2012-11-30 | 8.32 | 8.50 | 6.91 | 7.00 | 263099手 | 20770万 | -1.32 | -15.87% |
| 2012-10-31 | 8.69 | 9.30 | 8.23 | 8.32 | 214138手 | 18663万 | -0.21 | -2.46% |
| 2012-09-28 | 8.36 | 9.58 | 8.20 | 8.53 | 234098手 | 21113万 | 0.16 | 1.91% |
| 2012-08-31 | 8.58 | 9.27 | 8.17 | 8.37 | 163247手 | 14435万 | -0.21 | -2.45% |
| 2012-07-31 | 9.75 | 10.10 | 8.38 | 8.58 | 249243手 | 23961万 | -1.17 | -12.00% |
| 2012-06-29 | 10.04 | 10.22 | 9.23 | 9.75 | 224715手 | 22266万 | -0.24 | -2.40% |
| 2012-05-31 | 11.04 | 11.05 | 9.51 | 9.99 | 326703手 | 34031万 | -0.95 | -8.68% |
| 2012-04-27 | 10.61 | 11.97 | 10.50 | 10.94 | 557312手 | 63484万 | 0.33 | 3.11% |
| 2012-03-30 | 10.48 | 12.03 | 10.44 | 10.61 | 778880手 | 87291万 | 0.14 | 1.34% |
| 2012-02-29 | 9.69 | 11.58 | 9.39 | 10.47 | 653188手 | 68843万 | 0.77 | 7.94% |
| 2012-01-31 | 9.86 | 10.25 | 8.50 | 9.70 | 280239手 | 27025万 | -0.05 | -0.51% |
| 2011-12-30 | 10.82 | 11.00 | 8.45 | 9.75 | 328144手 | 31674万 | -0.77 | -7.32% |
| 2011-11-30 | 9.71 | 12.49 | 9.70 | 10.52 | 855889手 | 95247万 | 0.67 | 6.80% |
| 2011-10-31 | 10.63 | 11.09 | 8.63 | 9.85 | 490454手 | 50185万 | -0.97 | -8.96% |
| 2011-09-30 | 13.20 | 14.00 | 10.53 | 10.82 | 1224072手 | 158329万 | -2.37 | -17.97% |
| 2011-08-31 | 11.21 | 13.19 | 10.22 | 13.19 | 816244手 | 99386万 | 1.94 | 17.24% |
| 2011-07-29 | 11.40 | 12.64 | 11.00 | 11.25 | 480699手 | 57269万 | -0.17 | -1.49% |
| 2011-06-30 | 10.88 | 11.77 | 10.30 | 11.42 | 346150手 | 38689万 | 0.54 | 4.96% |
| 2011-05-31 | 12.68 | 14.00 | 10.30 | 10.88 | 847624手 | 107242万 | -2.02 | -15.66% |
| 2011-04-29 | 11.26 | 15.27 | 11.08 | 12.90 | 1311173手 | 176439万 | 1.68 | 14.97% |
| 2011-03-31 | 12.66 | 13.25 | 11.10 | 11.22 | 948144手 | 116509万 | -1.62 | -12.62% |
| 2011-02-28 | 9.77 | 13.64 | 9.51 | 12.84 | 1517586手 | 179592万 | 3.04 | 31.02% |
| 2011-01-31 | 9.81 | 10.00 | 8.20 | 9.80 | 419871手 | 39535万 | 0.00 | 0.00% |
| 2010-12-31 | 9.86 | 11.50 | 9.36 | 9.80 | 934653手 | 99738万 | -0.05 | -0.51% |
| 2010-11-30 | 10.23 | 11.15 | 8.71 | 9.85 | 840647手 | 85747万 | -0.38 | -3.71% |
| 2010-10-29 | 10.30 | 10.70 | 8.53 | 10.23 | 693208手 | 67610万 | -0.18 | -1.73% |
| 2010-09-30 | 9.85 | 11.92 | 9.85 | 10.41 | 543545手 | 58043万 | 1.46 | 16.31% |
| 2010-08-17 | 8.55 | 9.34 | 8.28 | 8.95 | 300198手 | 26322万 | 0.28 | 3.23% |
| 2010-07-30 | 7.06 | 9.00 | 6.31 | 8.67 | 664762手 | 52272万 | 1.60 | 22.63% |
| 2010-06-30 | 7.91 | 8.73 | 7.03 | 7.07 | 257571手 | 20927万 | -0.90 | -11.29% |
| 2010-05-31 | 8.54 | 9.32 | 7.11 | 7.97 | 407191手 | 34236万 | -1.25 | -13.56% |
2319.12 (1.00%)
19664.10 -1.06%
