| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-07-10 | 25.13 | 28.45 | 24.61 | 27.24 | 6693735手 | 1774489万 | 2.26 | 9.05% |
| 2020-06-30 | 23.65 | 25.21 | 23.00 | 24.98 | 7811793手 | 1897162万 | 1.55 | 6.62% |
| 2020-05-29 | 26.62 | 28.88 | 22.90 | 23.43 | 7323683手 | 1882316万 | -3.43 | -12.77% |
| 2020-04-30 | 23.69 | 27.28 | 23.10 | 26.86 | 8852922手 | 2252008万 | 3.18 | 13.43% |
| 2020-03-31 | 27.11 | 30.96 | 23.33 | 23.68 | 18237782手 | 4952629万 | -2.42 | -9.27% |
| 2020-02-28 | 21.57 | 31.48 | 19.41 | 26.10 | 21655680手 | 5452856万 | 2.13 | 8.89% |
| 2020-01-23 | 22.49 | 25.36 | 22.26 | 23.97 | 10950594手 | 2623063万 | 1.76 | 7.92% |
| 2019-12-31 | 22.49 | 25.58 | 21.39 | 22.21 | 14032967手 | 3267202万 | -0.28 | -1.25% |
| 2019-11-29 | 21.52 | 23.68 | 20.58 | 22.49 | 14012604手 | 3104845万 | 0.80 | 3.69% |
| 2019-10-31 | 24.96 | 27.25 | 21.55 | 21.69 | 13366022手 | 3298087万 | -2.81 | -11.47% |
| 2019-09-30 | 21.77 | 29.60 | 21.77 | 24.50 | 24247860手 | 6410920万 | 2.91 | 13.48% |
| 2019-08-30 | 16.20 | 23.07 | 15.31 | 21.59 | 23415356手 | 4438691万 | 5.21 | 31.81% |
| 2019-07-31 | 14.49 | 16.94 | 13.23 | 16.38 | 24511966手 | 3583608万 | 2.76 | 20.26% |
| 2019-06-28 | 9.26 | 13.62 | 9.26 | 13.62 | 13460904手 | 1447975万 | 4.42 | 48.04% |
| 2019-05-31 | 10.70 | 10.91 | 8.81 | 9.20 | 11324530手 | 1097450万 | -2.19 | -19.23% |
| 2019-04-30 | 11.85 | 13.34 | 11.12 | 11.39 | 12834459手 | 1578586万 | -0.14 | -1.21% |
| 2019-03-29 | 10.95 | 12.10 | 10.22 | 11.53 | 16429372手 | 1833225万 | 0.67 | 6.17% |
| 2019-02-28 | 8.09 | 11.80 | 8.09 | 10.86 | 12110293手 | 1233488万 | 2.74 | 33.74% |
| 2019-01-31 | 7.20 | 8.55 | 6.68 | 8.12 | 12025659手 | 949859万 | 0.95 | 13.25% |
| 2018-12-28 | 7.76 | 7.92 | 6.49 | 7.17 | 9682508手 | 693557万 | -0.16 | -2.18% |
| 2018-11-30 | 7.30 | 8.40 | 7.01 | 7.33 | 10946710手 | 839567万 | 0.02 | 0.27% |
| 2018-10-31 | 6.20 | 8.00 | 5.59 | 7.31 | 9897605手 | 672702万 | 0.86 | 13.33% |
| 2018-09-28 | 6.42 | 7.14 | 6.08 | 6.45 | 11387905手 | 745692万 | 0.13 | 2.06% |
| 2018-08-31 | 4.50 | 6.62 | 4.26 | 6.32 | 10210700手 | 571760万 | 1.82 | 40.44% |
| 2018-07-31 | 3.74 | 4.76 | 3.70 | 4.50 | 4277683手 | 186724万 | 0.76 | 20.32% |
| 2018-06-29 | 4.12 | 4.23 | 3.36 | 3.74 | 1796626手 | 71107万 | -0.39 | -9.44% |
| 2018-05-31 | 4.40 | 4.57 | 4.07 | 4.13 | 2692029手 | 118486万 | -0.24 | -5.49% |
| 2018-04-27 | 4.38 | 4.58 | 4.07 | 4.37 | 3376654手 | 145480万 | 0.01 | 0.23% |
| 2018-03-30 | 4.59 | 5.02 | 3.98 | 4.36 | 3789794手 | 172802万 | -0.25 | -5.42% |
| 2018-02-28 | 4.41 | 4.70 | 3.92 | 4.61 | 3002167手 | 129630万 | 0.20 | 4.54% |
| 2018-01-31 | 5.30 | 5.41 | 4.39 | 4.41 | 4855002手 | 241243万 | -0.92 | -17.26% |
| 2017-12-29 | 5.31 | 5.86 | 5.23 | 5.33 | 6949577手 | 387501万 | 0.03 | 0.57% |
| 2017-11-30 | 5.51 | 6.08 | 5.15 | 5.30 | 8171316手 | 459742万 | -0.23 | -4.16% |
| 2017-10-31 | 4.98 | 5.59 | 4.88 | 5.53 | 6423916手 | 336506万 | 0.59 | 11.94% |
| 2017-09-29 | 4.61 | 4.95 | 4.58 | 4.94 | 3325904手 | 158458万 | 0.32 | 6.93% |
| 2017-08-31 | 4.47 | 4.68 | 4.36 | 4.62 | 2825597手 | 127601万 | 0.15 | 3.36% |
| 2017-07-31 | 4.55 | 4.64 | 4.23 | 4.47 | 2190204手 | 97443万 | -0.08 | -1.76% |
| 2017-06-30 | 4.30 | 4.68 | 4.15 | 4.55 | 2483475手 | 111022万 | 0.25 | 5.81% |
| 2017-05-31 | 4.73 | 4.74 | 4.21 | 4.30 | 2739741手 | 122183万 | -0.41 | -8.71% |
| 2017-04-28 | 4.99 | 5.32 | 4.57 | 4.71 | 4513305手 | 226856万 | -0.29 | -5.80% |
| 2017-03-31 | 4.91 | 5.07 | 4.72 | 5.00 | 3451475手 | 168605万 | 0.08 | 1.63% |
| 2017-02-28 | 4.78 | 4.95 | 4.74 | 4.92 | 2204413手 | 107217万 | 0.15 | 3.15% |
| 2017-01-26 | 4.78 | 4.92 | 4.49 | 4.77 | 2299825手 | 109701万 | -0.01 | -0.21% |
| 2016-12-30 | 5.18 | 5.20 | 4.62 | 4.78 | 2647672手 | 130238万 | -0.40 | -7.72% |
| 2016-11-30 | 5.13 | 5.35 | 5.11 | 5.18 | 3873164手 | 202417万 | -0.01 | -0.19% |
| 2016-10-28 | 5.24 | 5.37 | 5.10 | 5.19 | 2966681手 | 155555万 | -0.04 | -0.77% |
| 2016-09-30 | 5.32 | 5.65 | 5.16 | 5.23 | 3873388手 | 207493万 | -0.09 | -1.69% |
| 2016-08-31 | 5.34 | 5.58 | 5.21 | 5.32 | 5053019手 | 272372万 | 0.00 | 0.00% |
| 2016-07-29 | 5.30 | 5.99 | 5.20 | 5.32 | 7678279手 | 434803万 | 0.04 | 0.76% |
| 2016-06-30 | 6.00 | 6.30 | 4.90 | 5.28 | 8334608手 | 463275万 | -0.75 | -12.44% |
| 2016-05-31 | 4.49 | 6.34 | 4.44 | 6.03 | 12756898手 | 689187万 | 1.57 | 35.20% |
| 2016-04-29 | 4.71 | 4.97 | 4.40 | 4.46 | 5437780手 | 257790万 | -0.26 | -5.51% |
| 2016-03-31 | 3.91 | 5.23 | 3.83 | 4.72 | 10030534手 | 453557万 | 0.83 | 21.34% |
| 2016-02-29 | 4.02 | 4.63 | 3.79 | 3.89 | 3700226手 | 155858万 | -0.13 | -3.23% |
| 2016-01-29 | 6.39 | 6.45 | 3.80 | 4.02 | 4512670手 | 220955万 | -2.44 | -37.77% |
| 2015-12-31 | 6.50 | 7.00 | 6.11 | 6.46 | 9279963手 | 616283万 | -0.13 | -1.97% |
| 2015-11-30 | 5.30 | 7.23 | 5.22 | 6.59 | 15931663手 | 1008215万 | 1.23 | 22.95% |
| 2015-10-30 | 4.62 | 5.66 | 4.57 | 5.36 | 6464298手 | 340019万 | 0.78 | 17.03% |
| 2015-09-30 | 5.09 | 5.17 | 4.07 | 4.58 | 4829148手 | 226069万 | -0.49 | -9.66% |
| 2015-08-31 | 6.17 | 8.88 | 4.58 | 5.07 | 11481642手 | 803788万 | -1.21 | -19.27% |
| 2015-07-31 | 8.34 | 8.77 | 4.59 | 6.28 | 15762941手 | 1034935万 | -2.07 | -24.79% |
| 2015-06-30 | 10.27 | 13.50 | 7.18 | 8.35 | 13572077手 | 1520454万 | -1.85 | -18.14% |
| 2015-05-29 | 7.66 | 10.93 | 6.58 | 10.20 | 11683958手 | 1045908万 | 2.19 | 28.33% |
| 2015-04-30 | 6.20 | 8.38 | 5.90 | 7.73 | 10796493手 | 761508万 | 1.52 | 24.48% |
| 2015-03-31 | 4.97 | 6.42 | 4.91 | 6.21 | 7641618手 | 444036万 | 1.27 | 25.71% |
| 2015-02-27 | 4.79 | 5.00 | 4.49 | 4.94 | 1439616手 | 69078万 | -0.01 | -0.20% |
| 2015-01-29 | 4.74 | 5.14 | 4.30 | 4.95 | 2560001手 | 121586万 | 0.16 | 3.34% |
| 2014-12-31 | 5.76 | 6.18 | 4.68 | 4.79 | 3538601手 | 191841万 | -1.00 | -17.27% |
| 2014-11-28 | 4.92 | 5.91 | 4.50 | 5.79 | 2486963手 | 129696万 | -0.08 | -1.61% |
| 2014-10-30 | 4.13 | 5.17 | 4.13 | 4.98 | 3160150手 | 151654万 | 0.29 | 7.02% |
| 2014-09-30 | 3.30 | 4.15 | 3.29 | 4.13 | 2412500手 | 90758万 | 0.72 | 21.11% |
| 2014-08-22 | 3.32 | 3.48 | 3.25 | 3.41 | 2738468手 | 92541万 | 0.08 | 2.40% |
| 2014-07-31 | 3.16 | 3.47 | 3.12 | 3.33 | 1813925手 | 59163万 | 0.10 | 3.10% |
| 2014-06-30 | 3.62 | 3.82 | 3.07 | 3.23 | 876079手 | 30604万 | 0.14 | 3.87% |
| 2014-05-30 | 3.70 | 3.84 | 3.58 | 3.62 | 1105049手 | 41032万 | -0.10 | -2.69% |
| 2014-04-30 | 3.51 | 3.83 | 3.47 | 3.72 | 1783212手 | 64487万 | 0.21 | 5.98% |
| 2014-03-31 | 3.52 | 4.01 | 3.31 | 3.51 | 2738858手 | 101058万 | -0.04 | -1.13% |
| 2014-02-28 | 3.42 | 3.75 | 3.40 | 3.55 | 1598975手 | 57556万 | 0.11 | 3.20% |
| 2014-01-30 | 3.64 | 3.71 | 3.26 | 3.44 | 1471761手 | 50941万 | -0.25 | -6.78% |
| 2013-12-31 | 3.96 | 4.15 | 3.55 | 3.69 | 2376636手 | 91281万 | -0.33 | -8.21% |
| 2013-11-29 | 3.75 | 4.04 | 3.58 | 4.02 | 1097593手 | 41832万 | 0.27 | 7.20% |
| 2013-10-31 | 4.26 | 4.53 | 3.67 | 3.75 | 2470194手 | 103792万 | -0.49 | -11.56% |
| 2013-09-30 | 3.78 | 4.37 | 3.76 | 4.24 | 2812481手 | 114695万 | 0.46 | 12.17% |
| 2013-08-30 | 3.87 | 4.19 | 3.68 | 3.78 | 2503329手 | 99172万 | -0.09 | -2.33% |
| 2013-07-31 | 3.19 | 4.05 | 3.05 | 3.87 | 2510299手 | 93793万 | 0.67 | 20.94% |
| 2013-06-28 | 3.97 | 4.01 | 2.92 | 3.20 | 700444手 | 24844万 | -0.79 | -19.80% |
| 2013-05-31 | 3.65 | 4.20 | 3.61 | 3.99 | 1449901手 | 57678万 | 0.34 | 9.31% |
| 2013-04-26 | 5.04 | 5.10 | 3.64 | 3.65 | 757809手 | 35545万 | -1.41 | -27.87% |
| 2013-03-29 | 4.90 | 5.62 | 4.87 | 5.06 | 2304364手 | 120408万 | 0.16 | 3.27% |
| 2013-02-28 | 4.42 | 5.19 | 4.40 | 4.90 | 1353459手 | 65773万 | 0.48 | 10.86% |
| 2013-01-31 | 4.44 | 4.62 | 4.28 | 4.42 | 851394手 | 37989万 | 0.00 | 0.00% |
| 2012-12-31 | 3.91 | 4.53 | 3.86 | 4.42 | 717343手 | 30543万 | 0.49 | 12.47% |
| 2012-11-30 | 4.13 | 4.27 | 3.87 | 3.93 | 294068手 | 11979万 | -0.21 | -5.07% |
| 2012-10-31 | 4.17 | 4.31 | 4.04 | 4.14 | 364564手 | 15221万 | -0.03 | -0.72% |
| 2012-09-28 | 4.07 | 4.58 | 4.00 | 4.17 | 556693手 | 24124万 | 0.07 | 1.71% |
| 2012-08-31 | 3.96 | 4.44 | 3.95 | 4.10 | 487721手 | 20641万 | 0.14 | 3.54% |
| 2012-07-31 | 4.49 | 4.60 | 3.95 | 3.96 | 359995手 | 15244万 | -0.50 | -11.21% |
| 2012-06-29 | 4.77 | 4.80 | 4.26 | 4.46 | 347381手 | 15629万 | -0.29 | -6.11% |
| 2012-05-31 | 5.07 | 5.13 | 4.50 | 4.75 | 502903手 | 24650万 | -0.24 | -4.81% |
| 2012-04-27 | 7.00 | 7.46 | 4.87 | 4.99 | 600095手 | 32466万 | -1.99 | -28.51% |
| 2012-03-30 | 7.36 | 8.39 | 6.90 | 6.98 | 1326142手 | 104196万 | -0.39 | -5.29% |
| 2012-02-29 | 6.64 | 7.78 | 6.60 | 7.37 | 819734手 | 60288万 | 0.73 | 10.99% |
| 2012-01-31 | 6.64 | 6.82 | 5.88 | 6.64 | 345767手 | 22319万 | 0.04 | 0.61% |
| 2011-12-30 | 7.62 | 7.67 | 6.35 | 6.60 | 404071手 | 28490万 | -0.79 | -10.69% |
| 2011-11-30 | 7.81 | 8.57 | 7.32 | 7.39 | 991758手 | 80813万 | -0.48 | -6.10% |
| 2011-10-31 | 8.34 | 8.62 | 7.23 | 7.87 | 543707手 | 43519万 | -0.44 | -5.29% |
| 2011-09-30 | 10.03 | 10.08 | 8.19 | 8.31 | 584098手 | 53309万 | -1.70 | -16.98% |
| 2011-08-31 | 10.19 | 10.85 | 9.12 | 10.01 | 978831手 | 95723万 | -0.19 | -1.86% |
| 2011-07-29 | 10.68 | 11.26 | 10.17 | 10.20 | 252313手 | 27238万 | -0.43 | -4.04% |
| 2011-06-30 | 10.31 | 11.70 | 9.98 | 10.63 | 327545手 | 35218万 | 0.32 | 3.10% |
| 2011-05-31 | 14.39 | 14.99 | 9.92 | 10.31 | 146108手 | 18586万 | -4.05 | -28.20% |
| 2011-04-29 | 15.50 | 15.98 | 14.04 | 14.36 | 189690手 | 29094万 | -1.15 | -7.42% |
| 2011-03-31 | 15.85 | 16.66 | 15.40 | 15.51 | 506612手 | 81491万 | -0.30 | -1.90% |
| 2011-02-28 | 14.95 | 15.93 | 14.81 | 15.81 | 230576手 | 35622万 | 0.86 | 5.75% |
| 2011-01-31 | 17.06 | 17.20 | 14.04 | 14.95 | 260799手 | 41543万 | -2.11 | -12.37% |
| 2010-12-31 | 17.26 | 18.16 | 16.60 | 17.06 | 572714手 | 99330万 | -0.25 | -1.44% |
| 2010-11-30 | 18.05 | 19.51 | 16.30 | 17.31 | 1154293手 | 206296万 | -0.68 | -3.78% |
| 2010-10-29 | 18.37 | 19.02 | 16.30 | 17.99 | 518794手 | 91439万 | 1.29 | 7.72% |
| 2010-09-29 | 19.57 | 21.80 | 16.53 | 16.70 | 1075139手 | 210723万 | -2.88 | -14.71% |
| 2010-08-31 | 20.00 | 22.00 | 18.67 | 19.58 | 1561600手 | 313729万 | 4.22 | 26.38% |
2319.12 (1.00%)
19664.10 -1.06%
