| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-04-03 | 11.31 | 11.75 | 11.19 | 11.42 | 881137手 | 101463万 | 0.14 | 1.24% |
| 2020-03-31 | 12.20 | 13.46 | 10.61 | 11.28 | 13397361手 | 1656468万 | -0.71 | -5.92% |
| 2020-02-28 | 10.73 | 13.86 | 9.80 | 11.99 | 14875594手 | 1813633万 | 0.07 | 0.59% |
| 2020-01-23 | 10.89 | 12.65 | 10.80 | 11.92 | 7498036手 | 887297万 | 1.09 | 10.06% |
| 2019-12-31 | 10.26 | 11.49 | 10.19 | 10.83 | 7386978手 | 786695万 | 0.56 | 5.45% |
| 2019-11-29 | 9.59 | 10.44 | 9.41 | 10.27 | 4086100手 | 403347万 | 0.65 | 6.76% |
| 2019-10-31 | 9.75 | 9.98 | 9.18 | 9.62 | 2612332手 | 251473万 | -0.18 | -1.84% |
| 2019-09-30 | 9.92 | 10.96 | 9.71 | 9.80 | 6146177手 | 633614万 | -0.12 | -1.21% |
| 2019-08-30 | 9.55 | 10.26 | 8.52 | 9.92 | 4850309手 | 464632万 | 0.35 | 3.66% |
| 2019-07-31 | 9.71 | 9.84 | 9.01 | 9.57 | 3138821手 | 295901万 | 0.03 | 0.31% |
| 2019-06-28 | 9.59 | 9.85 | 8.82 | 9.54 | 4063376手 | 380552万 | -0.07 | -0.73% |
| 2019-05-31 | 9.01 | 10.07 | 8.27 | 9.61 | 6410878手 | 595681万 | 0.33 | 3.56% |
| 2019-04-30 | 9.94 | 10.85 | 9.15 | 9.28 | 7670338手 | 781980万 | -0.50 | -5.11% |
| 2019-03-29 | 9.78 | 10.63 | 9.17 | 9.78 | 9694502手 | 966382万 | 0.00 | 0.00% |
| 2019-02-28 | 7.75 | 10.00 | 7.73 | 9.78 | 6054065手 | 547907万 | 2.14 | 28.01% |
| 2019-01-31 | 7.97 | 8.63 | 7.59 | 7.64 | 5803249手 | 478308万 | -0.16 | -2.05% |
| 2018-12-28 | 7.77 | 7.97 | 7.26 | 7.80 | 2979108手 | 228189万 | 0.22 | 2.90% |
| 2018-11-30 | 7.46 | 8.36 | 7.30 | 7.58 | 4593442手 | 359877万 | 0.19 | 2.57% |
| 2018-10-31 | 8.68 | 8.68 | 7.00 | 7.39 | 3715163手 | 285592万 | -1.41 | -16.02% |
| 2018-09-28 | 8.10 | 9.22 | 8.00 | 8.80 | 4704993手 | 414729万 | 0.75 | 9.32% |
| 2018-08-31 | 8.93 | 8.96 | 7.42 | 8.05 | 3541945手 | 288855万 | -0.90 | -10.06% |
| 2018-07-31 | 8.03 | 9.29 | 7.93 | 8.95 | 5292967手 | 464465万 | 0.92 | 11.46% |
| 2018-06-29 | 9.69 | 9.84 | 7.22 | 8.03 | 5381692手 | 455931万 | -1.63 | -16.87% |
| 2018-05-31 | 10.95 | 11.15 | 9.44 | 9.66 | 4723790手 | 492042万 | -1.28 | -11.70% |
| 2018-04-27 | 10.64 | 11.89 | 10.38 | 10.94 | 8357631手 | 924208万 | 0.39 | 3.70% |
| 2018-03-30 | 10.18 | 10.63 | 8.92 | 10.55 | 4640797手 | 464526万 | 0.44 | 4.35% |
| 2018-02-28 | 9.53 | 10.36 | 8.38 | 10.11 | 2999327手 | 285291万 | 0.61 | 6.42% |
| 2018-01-31 | 9.98 | 10.57 | 9.50 | 9.50 | 4399151手 | 443007万 | -0.09 | -0.94% |
| 2017-12-29 | 9.30 | 9.76 | 8.55 | 9.59 | 2831640手 | 258212万 | 0.27 | 2.90% |
| 2017-11-30 | 10.88 | 11.22 | 9.31 | 9.32 | 3310891手 | 342137万 | -1.60 | -14.65% |
| 2017-10-31 | 11.80 | 11.94 | 10.58 | 10.92 | 3418401手 | 388160万 | -0.67 | -5.78% |
| 2017-09-29 | 11.29 | 11.79 | 11.04 | 11.59 | 3848670手 | 438723万 | 0.31 | 2.75% |
| 2017-08-31 | 11.41 | 11.82 | 11.01 | 11.28 | 4019190手 | 459699万 | -0.19 | -1.66% |
| 2017-07-31 | 10.76 | 11.74 | 10.69 | 11.47 | 3831097手 | 431407万 | 0.73 | 6.80% |
| 2017-06-30 | 10.70 | 11.07 | 10.44 | 10.74 | 2365107手 | 255090万 | 0.00 | 0.00% |
| 2017-05-31 | 11.17 | 11.17 | 10.29 | 10.74 | 2324535手 | 249715万 | -0.41 | -3.68% |
| 2017-04-28 | 11.73 | 12.46 | 10.79 | 11.15 | 3596405手 | 424644万 | -0.59 | -5.03% |
| 2017-03-31 | 12.42 | 12.80 | 11.28 | 11.74 | 5114728手 | 616881万 | -0.21 | -1.76% |
| 2017-02-22 | 11.71 | 12.18 | 11.61 | 11.95 | 1858566手 | 220499万 | 0.24 | 2.05% |
| 2017-01-26 | 11.73 | 12.72 | 10.97 | 11.71 | 3278918手 | 392889万 | 0.06 | 0.52% |
| 2016-12-30 | 12.00 | 12.12 | 11.14 | 11.65 | 3679112手 | 426185万 | -0.40 | -3.32% |
| 2016-11-30 | 12.40 | 12.75 | 11.73 | 12.05 | 3628622手 | 447920万 | -0.58 | -4.59% |
| 2016-10-28 | 13.68 | 13.68 | 12.61 | 12.63 | 4148090手 | 541796万 | 0.19 | 1.53% |
| 2016-06-08 | 11.61 | 12.63 | 11.57 | 12.44 | 1649548手 | 197611万 | 0.79 | 6.78% |
| 2016-05-31 | 11.80 | 12.41 | 11.01 | 11.65 | 3604757手 | 416455万 | -0.11 | -0.94% |
| 2016-04-29 | 12.85 | 13.27 | 11.62 | 11.76 | 5163523手 | 651913万 | -1.17 | -9.05% |
| 2016-03-31 | 11.26 | 13.45 | 10.79 | 12.93 | 8272027手 | 1017519万 | 1.73 | 15.45% |
| 2016-02-29 | 15.02 | 15.13 | 11.10 | 11.20 | 5713445手 | 798725万 | -5.49 | -32.89% |
| 2015-12-29 | 17.30 | 17.66 | 16.10 | 16.69 | 7620950手 | 1294284万 | -0.72 | -4.14% |
| 2015-11-30 | 16.00 | 19.15 | 15.00 | 17.41 | 14191540手 | 2470242万 | 1.16 | 7.14% |
| 2015-10-30 | 12.95 | 17.20 | 12.75 | 16.25 | 9924521手 | 1553046万 | 3.48 | 27.25% |
| 2015-09-30 | 26.59 | 27.47 | 12.18 | 12.77 | 5156021手 | 1158283万 | -15.03 | -54.06% |
| 2015-08-31 | 35.00 | 38.97 | 20.91 | 27.80 | 7269998手 | 2359607万 | -8.51 | -23.44% |
| 2015-07-31 | 32.29 | 43.00 | 24.08 | 36.31 | 8054664手 | 2895936万 | 4.12 | 12.80% |
| 2015-06-30 | 42.00 | 51.00 | 27.13 | 32.19 | 6013781手 | 2482753万 | -9.31 | -22.43% |
| 2015-05-29 | 30.98 | 46.98 | 29.01 | 41.50 | 5897114手 | 2148376万 | 9.96 | 33.20% |
| 2015-04-30 | 28.56 | 31.50 | 26.00 | 30.00 | 5762901手 | 1686074万 | 1.99 | 7.11% |
| 2015-03-31 | 23.97 | 29.49 | 22.53 | 28.01 | 5239573手 | 1336616万 | 3.21 | 13.54% |
| 2015-02-27 | 20.70 | 25.00 | 20.18 | 23.70 | 1318768手 | 300151万 | 1.32 | 6.09% |
| 2015-01-23 | 19.37 | 22.28 | 18.62 | 21.68 | 2546952手 | 521884万 | 2.36 | 12.21% |
| 2014-12-31 | 18.91 | 23.40 | 18.02 | 19.32 | 4700621手 | 971237万 | 0.52 | 2.77% |
| 2014-11-28 | 18.79 | 19.43 | 18.61 | 18.80 | 630506手 | 119422万 | 0.30 | 1.60% |
| 2014-10-22 | 18.00 | 19.34 | 16.62 | 16.74 | 1258753手 | 221471万 | -0.84 | -4.78% |
| 2014-09-30 | 15.80 | 17.78 | 15.76 | 17.58 | 2518369手 | 428561万 | 1.56 | 9.74% |
| 2014-08-22 | 15.36 | 16.38 | 14.90 | 16.02 | 2857538手 | 446165万 | 0.60 | 3.89% |
| 2014-07-31 | 15.97 | 16.64 | 14.10 | 15.42 | 2490537手 | 387652万 | -0.51 | -3.20% |
| 2014-06-30 | 15.10 | 16.12 | 14.21 | 15.93 | 2519234手 | 380471万 | -0.18 | -1.19% |
| 2014-05-30 | 12.88 | 15.15 | 12.60 | 15.07 | 1287892手 | 176857万 | 2.19 | 17.00% |
| 2014-04-30 | 18.93 | 21.25 | 12.64 | 12.88 | 1902446手 | 369011万 | -5.95 | -31.60% |
| 2014-03-31 | 22.00 | 22.54 | 18.51 | 18.83 | 2194800手 | 455672万 | -2.72 | -12.62% |
| 2014-02-28 | 23.18 | 26.30 | 20.70 | 21.55 | 3185598手 | 758328万 | -2.06 | -8.72% |
| 2014-01-30 | 20.70 | 24.49 | 20.15 | 23.61 | 3335963手 | 747182万 | 2.83 | 13.62% |
| 2013-12-31 | 20.90 | 22.09 | 18.03 | 20.78 | 3648631手 | 742491万 | -1.04 | -4.77% |
| 2013-11-29 | 17.08 | 22.88 | 15.77 | 21.82 | 3948409手 | 775562万 | 4.86 | 28.66% |
| 2013-10-31 | 19.00 | 20.81 | 16.20 | 16.96 | 1641341手 | 306026万 | -1.88 | -9.98% |
| 2013-09-30 | 32.75 | 39.65 | 18.32 | 18.84 | 565132手 | 199126万 | -14.16 | -42.91% |
| 2013-08-30 | 32.33 | 38.10 | 32.33 | 33.00 | 649757手 | 231879万 | 0.64 | 1.98% |
| 2013-07-31 | 30.02 | 35.98 | 29.52 | 32.36 | 669426手 | 226613万 | 2.41 | 8.05% |
| 2013-06-28 | 33.95 | 34.89 | 27.51 | 29.95 | 291326手 | 93158万 | -4.00 | -11.78% |
| 2013-05-31 | 28.90 | 37.00 | 28.82 | 33.95 | 542670手 | 183700万 | 5.10 | 17.68% |
| 2013-04-26 | 30.60 | 32.16 | 28.55 | 28.85 | 226513手 | 68426万 | -1.75 | -5.72% |
| 2013-03-29 | 31.86 | 34.76 | 29.90 | 30.60 | 359279手 | 116252万 | -1.35 | -4.22% |
| 2013-02-28 | 30.58 | 32.15 | 28.50 | 31.95 | 290074手 | 88852万 | 1.55 | 5.10% |
| 2013-01-31 | 29.01 | 34.44 | 28.10 | 30.40 | 628745手 | 196468万 | 1.55 | 5.37% |
| 2012-12-31 | 22.52 | 30.68 | 21.83 | 28.85 | 249038手 | 66327万 | 6.15 | 27.09% |
| 2012-11-30 | 25.86 | 27.47 | 22.20 | 22.70 | 122523手 | 30885万 | -3.28 | -12.62% |
| 2012-10-31 | 26.70 | 27.36 | 25.41 | 25.98 | 138023手 | 36301万 | -0.82 | -3.06% |
| 2012-09-28 | 23.90 | 28.06 | 23.70 | 26.80 | 368408手 | 97476万 | 2.82 | 11.76% |
| 2012-08-31 | 22.22 | 24.62 | 22.22 | 23.98 | 181557手 | 43328万 | 1.79 | 8.07% |
| 2012-07-31 | 22.71 | 24.19 | 22.18 | 22.19 | 137751手 | 31869万 | -0.41 | -1.81% |
| 2012-06-29 | 25.10 | 25.26 | 21.73 | 22.60 | 154948手 | 36594万 | -2.54 | -10.10% |
| 2012-05-31 | 26.18 | 26.75 | 23.76 | 25.14 | 199094手 | 50785万 | -0.66 | -2.56% |
| 2012-04-27 | 23.58 | 26.62 | 23.40 | 25.80 | 132293手 | 33473万 | 1.81 | 7.54% |
| 2012-03-30 | 24.52 | 27.90 | 23.35 | 23.99 | 302797手 | 78591万 | -0.53 | -2.16% |
| 2012-02-29 | 21.28 | 25.58 | 21.10 | 24.52 | 278145手 | 65960万 | 3.24 | 15.23% |
| 2012-01-31 | 23.31 | 23.60 | 19.99 | 21.28 | 103178手 | 22093万 | -1.88 | -8.12% |
| 2011-12-30 | 26.99 | 27.11 | 22.60 | 23.16 | 137054手 | 33298万 | -2.86 | -10.99% |
| 2011-11-30 | 25.13 | 28.26 | 24.60 | 26.02 | 275416手 | 74459万 | 0.69 | 2.72% |
| 2011-10-31 | 24.97 | 25.85 | 22.94 | 25.33 | 115764手 | 28667万 | 0.35 | 1.40% |
| 2011-09-30 | 29.45 | 29.71 | 24.85 | 24.98 | 136200手 | 37152万 | -4.43 | -15.06% |
| 2011-08-31 | 31.00 | 31.66 | 28.60 | 29.41 | 245808手 | 74702万 | -1.61 | -5.19% |
| 2011-07-29 | 29.60 | 32.74 | 29.38 | 31.02 | 310334手 | 96859万 | 1.39 | 4.69% |
| 2011-06-30 | 28.05 | 30.20 | 27.38 | 29.63 | 165470手 | 47485万 | 1.60 | 5.71% |
| 2011-05-31 | 29.75 | 31.10 | 27.52 | 28.03 | 185724手 | 55547万 | -1.72 | -5.78% |
| 2011-04-29 | 34.92 | 35.89 | 29.48 | 29.75 | 305445手 | 100885万 | -5.13 | -14.71% |
| 2011-03-31 | 38.37 | 38.90 | 34.38 | 34.88 | 319582手 | 118669万 | -3.49 | -9.10% |
| 2011-02-28 | 35.90 | 38.99 | 35.00 | 38.37 | 242291手 | 90176万 | 2.56 | 7.15% |
| 2011-01-31 | 41.17 | 41.40 | 33.40 | 35.81 | 269816手 | 102154万 | -4.95 | -12.14% |
| 2010-12-31 | 42.00 | 43.98 | 39.11 | 40.76 | 797833手 | 329998万 | -1.15 | -2.74% |
| 2010-11-30 | 44.17 | 45.38 | 39.65 | 41.91 | 844207手 | 363411万 | -2.06 | -4.68% |
| 2010-10-29 | 40.28 | 44.79 | 38.02 | 43.97 | 684192手 | 282058万 | 3.76 | 9.35% |
| 2010-09-30 | 50.00 | 52.20 | 39.51 | 40.21 | 1694536手 | 800743万 | -9.72 | -19.47% |
| 2010-08-31 | 48.10 | 53.45 | 46.51 | 49.93 | 540773手 | 264164万 | 11.93 | 31.39% |
2319.12 (1.00%)
19664.10 -1.06%
