| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-06-03 | 6.75 | 6.93 | 6.75 | 6.90 | 676476手 | 46388万 | 0.15 | 2.22% |
| 2020-05-29 | 5.95 | 6.82 | 5.89 | 6.75 | 2690737手 | 170442万 | 0.77 | 12.88% |
| 2020-04-30 | 6.17 | 6.64 | 5.76 | 5.98 | 3570011手 | 223634万 | -0.17 | -2.76% |
| 2020-03-31 | 6.58 | 7.26 | 6.01 | 6.15 | 5895557手 | 395737万 | -0.39 | -5.96% |
| 2020-02-28 | 6.55 | 7.87 | 6.44 | 6.54 | 8162653手 | 575478万 | -0.62 | -8.66% |
| 2020-01-23 | 7.26 | 8.13 | 7.03 | 7.16 | 6021865手 | 450855万 | 0.04 | 0.56% |
| 2019-12-31 | 6.89 | 7.22 | 6.78 | 7.12 | 3080309手 | 215099万 | 0.22 | 3.19% |
| 2019-11-29 | 6.73 | 7.70 | 6.72 | 6.90 | 4464057手 | 320779万 | 0.15 | 2.22% |
| 2019-10-31 | 6.87 | 7.24 | 6.71 | 6.75 | 2200541手 | 153373万 | -0.13 | -1.89% |
| 2019-09-30 | 6.92 | 7.94 | 6.79 | 6.88 | 6004175手 | 444291万 | -0.04 | -0.58% |
| 2019-08-30 | 7.18 | 7.42 | 6.51 | 6.92 | 4913457手 | 346632万 | -0.27 | -3.75% |
| 2019-07-31 | 7.27 | 8.45 | 6.94 | 7.19 | 7230024手 | 556765万 | 0.09 | 1.27% |
| 2019-06-28 | 7.60 | 7.77 | 6.50 | 7.10 | 5375675手 | 383075万 | -0.41 | -5.46% |
| 2019-05-31 | 8.58 | 8.82 | 7.37 | 7.51 | 8895785手 | 719935万 | -1.62 | -17.74% |
| 2019-04-30 | 6.80 | 11.76 | 6.61 | 9.13 | 24181824手 | 2320996万 | 2.50 | 37.71% |
| 2019-03-29 | 5.79 | 6.87 | 5.63 | 6.63 | 8787002手 | 548247万 | 0.90 | 15.71% |
| 2019-02-28 | 4.47 | 5.86 | 4.47 | 5.73 | 3708914手 | 201270万 | 1.30 | 29.34% |
| 2019-01-31 | 4.56 | 4.72 | 4.28 | 4.43 | 1228822手 | 55616万 | -0.09 | -1.99% |
| 2018-12-28 | 4.67 | 4.95 | 4.41 | 4.52 | 1528706手 | 71208万 | -0.06 | -1.31% |
| 2018-11-30 | 4.57 | 4.93 | 4.51 | 4.58 | 1885579手 | 89355万 | 0.06 | 1.33% |
| 2018-10-31 | 4.70 | 4.78 | 4.11 | 4.52 | 1567242手 | 69998万 | -0.17 | -3.62% |
| 2018-09-28 | 4.84 | 5.13 | 4.65 | 4.69 | 1451194手 | 70847万 | -0.18 | -3.70% |
| 2018-08-31 | 5.10 | 5.12 | 4.63 | 4.87 | 847620手 | 41289万 | -0.20 | -3.94% |
| 2018-07-31 | 5.08 | 5.54 | 4.89 | 5.07 | 1466318手 | 75398万 | -0.06 | -1.17% |
| 2018-06-29 | 5.36 | 5.78 | 4.75 | 5.13 | 2160538手 | 114653万 | -0.28 | -5.18% |
| 2018-05-31 | 5.18 | 6.09 | 4.97 | 5.41 | 4418725手 | 245970万 | 0.30 | 5.87% |
| 2018-04-27 | 5.25 | 5.49 | 4.92 | 5.11 | 1054739手 | 55089万 | -0.21 | -3.95% |
| 2018-03-30 | 5.40 | 5.84 | 4.99 | 5.32 | 1580783手 | 87113万 | -0.11 | -2.03% |
| 2018-02-28 | 5.69 | 5.84 | 4.87 | 5.43 | 974748手 | 51736万 | -0.29 | -5.07% |
| 2018-01-31 | 5.78 | 6.08 | 5.61 | 5.72 | 1577538手 | 91651万 | -0.06 | -1.04% |
| 2017-12-29 | 6.12 | 6.17 | 5.46 | 5.78 | 896723手 | 51309万 | -0.33 | -5.40% |
| 2017-11-30 | 6.50 | 6.59 | 6.07 | 6.11 | 1179775手 | 74824万 | -0.40 | -6.14% |
| 2017-10-31 | 6.66 | 6.82 | 6.38 | 6.51 | 1115399手 | 73639万 | -0.09 | -1.36% |
| 2017-09-29 | 6.88 | 7.23 | 6.40 | 6.60 | 2444315手 | 168596万 | -0.24 | -3.51% |
| 2017-08-31 | 7.24 | 7.56 | 6.80 | 6.84 | 2005009手 | 143583万 | -0.40 | -5.53% |
| 2017-07-31 | 6.65 | 7.65 | 6.59 | 7.24 | 2936670手 | 211249万 | 0.58 | 8.71% |
| 2017-06-30 | 6.49 | 6.87 | 6.32 | 6.66 | 1075352手 | 71475万 | 0.14 | 2.15% |
| 2017-05-31 | 7.28 | 7.33 | 6.14 | 6.52 | 1390202手 | 93499万 | -0.77 | -10.56% |
| 2017-04-28 | 7.86 | 8.05 | 7.05 | 7.29 | 1074310手 | 82627万 | -0.54 | -6.90% |
| 2017-03-31 | 8.24 | 8.30 | 7.69 | 7.83 | 1512176手 | 122496万 | -0.42 | -5.09% |
| 2017-02-28 | 8.09 | 8.45 | 7.80 | 8.25 | 1907598手 | 156190万 | 0.18 | 2.23% |
| 2017-01-26 | 8.47 | 8.61 | 7.45 | 8.07 | 1864501手 | 150794万 | -0.41 | -4.83% |
| 2016-12-30 | 9.70 | 9.70 | 8.30 | 8.48 | 1368321手 | 120680万 | -1.23 | -12.67% |
| 2016-11-18 | 9.79 | 9.89 | 9.57 | 9.71 | 1118525手 | 108792万 | -0.21 | -2.12% |
| 2016-10-28 | 9.88 | 10.18 | 9.80 | 9.92 | 1190618手 | 119228万 | 0.07 | 0.71% |
| 2016-09-30 | 10.44 | 10.89 | 9.78 | 9.85 | 2149228手 | 223275万 | -0.57 | -5.47% |
| 2016-08-31 | 10.15 | 11.18 | 9.94 | 10.42 | 4656944手 | 493299万 | 0.26 | 2.56% |
| 2016-07-29 | 9.52 | 10.53 | 9.41 | 10.16 | 4837031手 | 489241万 | 0.64 | 6.72% |
| 2016-06-30 | 8.98 | 9.81 | 8.45 | 9.52 | 4661622手 | 427517万 | 0.57 | 6.37% |
| 2016-05-31 | 9.22 | 9.66 | 8.17 | 8.95 | 3452014手 | 303758万 | -0.28 | -3.03% |
| 2016-04-29 | 10.18 | 10.70 | 8.89 | 9.23 | 5528894手 | 552718万 | -1.05 | -10.21% |
| 2016-03-31 | 9.50 | 11.35 | 8.49 | 10.28 | 10812549手 | 1066464万 | -8.89 | -46.38% |
| 2016-02-29 | 19.15 | 23.35 | 18.00 | 19.17 | 3684079手 | 766094万 | 0.01 | 0.05% |
| 2016-01-29 | 21.47 | 22.70 | 17.60 | 19.16 | 4163536手 | 845594万 | -4.69 | -19.66% |
| 2015-12-31 | 19.00 | 25.38 | 18.52 | 23.85 | 4010899手 | 875812万 | 4.80 | 25.20% |
| 2015-11-30 | 22.10 | 23.50 | 18.03 | 19.05 | 4677854手 | 1018162万 | -3.44 | -15.30% |
| 2015-10-30 | 17.68 | 23.13 | 17.55 | 22.49 | 3862610手 | 785691万 | 4.89 | 27.78% |
| 2015-09-30 | 19.60 | 19.60 | 14.31 | 17.60 | 3472413手 | 584222万 | -2.10 | -10.66% |
| 2015-08-31 | 29.78 | 29.78 | 16.80 | 19.70 | 2507047手 | 566067万 | -7.37 | -27.23% |
| 2015-07-24 | 26.13 | 28.79 | 13.65 | 27.07 | 5234029手 | 1208601万 | 1.05 | 4.04% |
| 2015-06-30 | 27.95 | 37.20 | 22.31 | 26.02 | 5218863手 | 1609761万 | -1.18 | -4.34% |
| 2015-05-29 | 19.70 | 29.94 | 18.31 | 27.20 | 3371004手 | 803828万 | 7.48 | 38.56% |
| 2015-04-30 | 16.38 | 21.54 | 16.00 | 19.40 | 4152471手 | 773494万 | 4.07 | 26.55% |
| 2015-03-31 | 10.49 | 15.33 | 10.38 | 15.33 | 2789593手 | 335443万 | 3.04 | 29.20% |
| 2015-02-27 | 9.75 | 10.72 | 9.23 | 10.41 | 752149手 | 75425万 | 0.17 | 1.66% |
| 2015-01-29 | 8.55 | 10.75 | 8.35 | 10.23 | 1284875手 | 126098万 | 1.67 | 19.51% |
| 2014-12-31 | 9.82 | 9.85 | 7.95 | 8.56 | 894843手 | 79314万 | -1.26 | -12.83% |
| 2014-11-28 | 9.73 | 10.49 | 9.70 | 9.82 | 643102手 | 64364万 | 0.07 | 0.71% |
| 2014-10-30 | 9.27 | 10.70 | 9.27 | 9.88 | 548417手 | 56327万 | -0.16 | -1.57% |
| 2014-09-30 | 11.23 | 11.23 | 9.45 | 10.22 | 771489手 | 78060万 | 0.95 | 10.25% |
| 2014-08-22 | 8.77 | 9.29 | 8.40 | 9.27 | 1080597手 | 95936万 | 0.49 | 5.58% |
| 2014-07-31 | 7.34 | 9.27 | 7.22 | 8.78 | 1130278手 | 96320万 | 1.85 | 26.70% |
| 2014-06-30 | 7.02 | 7.15 | 6.19 | 6.93 | 590965手 | 39603万 | -0.33 | -4.71% |
| 2014-05-30 | 7.36 | 8.10 | 6.13 | 7.01 | 1960235手 | 143944万 | 0.32 | 4.78% |
| 2013-10-15 | 6.15 | 6.90 | 5.85 | 6.69 | 746606手 | 47506万 | 0.69 | 11.50% |
| 2013-09-30 | 5.32 | 6.19 | 5.22 | 6.00 | 1527030手 | 85342万 | 0.66 | 12.36% |
| 2013-08-30 | 5.05 | 5.59 | 4.99 | 5.34 | 1271685手 | 67200万 | 0.36 | 7.23% |
| 2013-07-31 | 5.43 | 5.45 | 4.63 | 4.98 | 1248196手 | 62514万 | -0.52 | -9.46% |
| 2013-06-28 | 6.71 | 6.79 | 4.61 | 5.50 | 683650手 | 39949万 | -1.23 | -18.28% |
| 2013-05-31 | 5.89 | 6.84 | 5.78 | 6.73 | 1113115手 | 70396万 | 0.84 | 14.26% |
| 2013-04-26 | 7.26 | 7.33 | 5.88 | 5.89 | 1159975手 | 77888万 | -1.28 | -17.85% |
| 2013-03-29 | 6.87 | 7.54 | 6.36 | 7.17 | 1979273手 | 139062万 | 0.23 | 3.31% |
| 2013-02-28 | 6.27 | 7.81 | 6.13 | 6.94 | 2269354手 | 160152万 | 0.70 | 11.22% |
| 2013-01-31 | 6.60 | 7.16 | 6.12 | 6.24 | 2049504手 | 134702万 | -0.28 | -4.29% |
| 2012-12-31 | 5.23 | 6.86 | 5.00 | 6.52 | 1280714手 | 76193万 | 1.26 | 23.95% |
| 2012-11-30 | 6.65 | 6.92 | 5.21 | 5.26 | 544406手 | 33084万 | -1.39 | -20.90% |
| 2012-10-31 | 7.30 | 7.54 | 6.55 | 6.65 | 904779手 | 64092万 | -0.62 | -8.53% |
| 2012-09-28 | 7.66 | 8.25 | 6.75 | 7.27 | 1058299手 | 81477万 | -0.40 | -5.21% |
| 2012-08-31 | 7.73 | 8.66 | 7.52 | 7.67 | 1375551手 | 112531万 | -0.12 | -1.54% |
| 2012-07-31 | 10.95 | 12.30 | 7.72 | 7.79 | 3039807手 | 317617万 | -2.85 | -26.79% |
| 2012-06-28 | 10.20 | 11.40 | 9.73 | 10.64 | 1150177手 | 121933万 | 0.43 | 4.21% |
| 2012-05-31 | 20.02 | 22.10 | 9.72 | 10.21 | 675393手 | 108307万 | -9.64 | -48.56% |
| 2012-04-27 | 18.79 | 21.28 | 18.64 | 19.85 | 310879手 | 62428万 | 1.01 | 5.36% |
| 2012-03-30 | 19.00 | 21.71 | 17.88 | 18.84 | 553322手 | 108379万 | -0.16 | -0.84% |
| 2012-02-29 | 17.05 | 20.80 | 16.95 | 19.00 | 251799手 | 48370万 | 1.83 | 10.66% |
| 2012-01-31 | 18.70 | 19.65 | 15.53 | 17.17 | 168585手 | 29915万 | -1.53 | -8.18% |
| 2011-12-30 | 23.03 | 23.20 | 17.92 | 18.70 | 159908手 | 32946万 | -3.90 | -17.26% |
| 2011-11-30 | 20.45 | 23.45 | 20.30 | 22.60 | 288271手 | 64052万 | 2.05 | 9.98% |
| 2011-10-31 | 19.88 | 20.98 | 19.01 | 20.55 | 83115手 | 16608万 | 0.67 | 3.37% |
| 2011-09-30 | 23.80 | 24.10 | 19.70 | 19.88 | 100155手 | 22305万 | -3.91 | -16.43% |
| 2011-08-31 | 22.35 | 24.98 | 21.00 | 23.79 | 352688手 | 82936万 | 1.39 | 6.21% |
| 2011-07-29 | 21.96 | 25.79 | 21.96 | 22.40 | 363313手 | 85684万 | 0.44 | 2.00% |
| 2011-06-30 | 21.80 | 22.95 | 20.62 | 21.96 | 193225手 | 42937万 | 0.24 | 1.10% |
| 2011-05-31 | 23.18 | 23.71 | 21.01 | 21.72 | 185318手 | 41287万 | -1.31 | -5.69% |
| 2011-04-29 | 23.47 | 25.24 | 22.30 | 23.03 | 263987手 | 62703万 | -0.47 | -2.00% |
| 2011-03-31 | 24.15 | 27.40 | 22.60 | 23.50 | 567436手 | 142315万 | -0.65 | -2.69% |
| 2011-02-28 | 22.61 | 25.26 | 22.61 | 24.15 | 207027手 | 50012万 | 1.21 | 5.28% |
| 2011-01-31 | 23.98 | 24.98 | 20.81 | 22.94 | 225979手 | 51346万 | -0.86 | -3.61% |
| 2010-12-31 | 26.00 | 27.58 | 22.00 | 23.80 | 500848手 | 127369万 | -2.20 | -8.46% |
| 2010-11-30 | 25.55 | 29.00 | 24.45 | 26.00 | 830728手 | 225402万 | 0.62 | 2.44% |
| 2010-10-29 | 29.90 | 30.23 | 24.00 | 25.38 | 655174手 | 174428万 | -4.52 | -15.12% |
| 2010-09-30 | 26.89 | 30.26 | 24.22 | 29.90 | 680631手 | 179739万 | 2.94 | 10.90% |
| 2010-08-31 | 18.77 | 27.26 | 18.66 | 26.96 | 932451手 | 211974万 | 7.99 | 42.12% |
| 2010-07-30 | 16.02 | 19.20 | 14.32 | 18.97 | 449938手 | 75539万 | 2.86 | 17.75% |
| 2010-06-30 | 18.10 | 19.17 | 15.92 | 16.11 | 462498手 | 81353万 | -2.49 | -13.39% |
2319.12 (1.00%)
19664.10 -1.06%
