| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-08-14 | 5.89 | 6.16 | 5.68 | 6.08 | 415521手 | 24521万 | 0.26 | 4.47% |
| 2020-07-31 | 5.40 | 6.10 | 5.34 | 5.82 | 924187手 | 53627万 | 0.41 | 7.58% |
| 2020-06-30 | 5.65 | 5.93 | 5.28 | 5.41 | 665165手 | 36742万 | -0.16 | -2.87% |
| 2020-05-29 | 5.26 | 5.63 | 5.12 | 5.57 | 301397手 | 16070万 | 0.25 | 4.70% |
| 2020-04-30 | 5.14 | 5.85 | 5.05 | 5.32 | 816240手 | 44040万 | 0.18 | 3.50% |
| 2020-03-31 | 5.55 | 5.91 | 5.03 | 5.14 | 494032手 | 26978万 | -0.42 | -7.55% |
| 2020-02-28 | 5.51 | 6.04 | 5.02 | 5.56 | 492959手 | 27937万 | -0.56 | -9.15% |
| 2020-01-23 | 6.16 | 6.59 | 5.97 | 6.12 | 360130手 | 22549万 | -0.02 | -0.33% |
| 2019-12-31 | 5.60 | 6.43 | 5.60 | 6.14 | 475531手 | 28740万 | 0.49 | 8.67% |
| 2019-11-29 | 5.42 | 5.87 | 5.30 | 5.65 | 291660手 | 16140万 | 0.25 | 4.63% |
| 2019-10-31 | 5.72 | 6.96 | 5.40 | 5.40 | 736246手 | 44815万 | -0.32 | -5.59% |
| 2019-09-30 | 5.61 | 6.38 | 5.61 | 5.72 | 345972手 | 20393万 | 0.10 | 1.78% |
| 2019-08-30 | 5.93 | 5.93 | 5.05 | 5.62 | 275587手 | 15243万 | -0.30 | -5.07% |
| 2019-07-31 | 6.43 | 6.59 | 5.86 | 5.92 | 243867手 | 15221万 | -0.46 | -7.21% |
| 2019-06-28 | 6.76 | 6.85 | 6.25 | 6.38 | 195764手 | 12673万 | -0.37 | -5.48% |
| 2019-05-31 | 6.90 | 7.25 | 6.50 | 6.75 | 390648手 | 27079万 | -0.24 | -3.43% |
| 2019-04-30 | 7.54 | 8.13 | 6.78 | 6.99 | 833608手 | 64040万 | -0.58 | -7.66% |
| 2019-03-29 | 7.36 | 8.12 | 7.25 | 7.57 | 1057541手 | 81401万 | 0.21 | 2.85% |
| 2019-02-28 | 6.71 | 7.53 | 6.66 | 7.36 | 604068手 | 43391万 | 0.66 | 9.85% |
| 2019-01-31 | 7.26 | 7.57 | 6.59 | 6.70 | 761143手 | 55001万 | -0.55 | -7.59% |
| 2018-12-28 | 7.07 | 7.49 | 6.87 | 7.25 | 517133手 | 37298万 | 0.26 | 3.72% |
| 2018-11-30 | 7.39 | 7.57 | 6.90 | 6.99 | 617498手 | 45373万 | -0.39 | -5.29% |
| 2018-10-31 | 7.01 | 7.86 | 6.52 | 7.38 | 662904手 | 47770万 | 0.23 | 3.22% |
| 2018-09-28 | 7.26 | 7.28 | 6.48 | 7.15 | 343804手 | 23756万 | -0.04 | -0.56% |
| 2018-08-31 | 8.06 | 8.17 | 7.06 | 7.19 | 326659手 | 24328万 | -0.86 | -10.68% |
| 2018-07-31 | 8.79 | 9.04 | 7.46 | 8.05 | 1231912手 | 103492万 | -0.89 | -9.96% |
| 2018-06-29 | 7.44 | 8.96 | 7.32 | 8.94 | 1254940手 | 103858万 | 1.47 | 19.68% |
| 2018-05-31 | 7.32 | 9.49 | 7.05 | 7.47 | 1136407手 | 92878万 | 0.07 | 0.95% |
| 2018-04-27 | 8.06 | 8.08 | 7.19 | 7.40 | 260911手 | 19806万 | -0.66 | -8.19% |
| 2018-03-30 | 8.28 | 8.95 | 7.40 | 8.06 | 520974手 | 44115万 | -0.32 | -3.82% |
| 2018-02-28 | 10.15 | 10.19 | 7.60 | 8.38 | 341682手 | 28584万 | -1.77 | -17.44% |
| 2018-01-31 | 10.83 | 12.03 | 10.02 | 10.15 | 917834手 | 102647万 | -0.68 | -6.28% |
| 2017-12-29 | 10.58 | 11.39 | 10.48 | 10.83 | 500643手 | 54227万 | 0.24 | 2.27% |
| 2017-11-30 | 11.35 | 11.45 | 10.22 | 10.59 | 444553手 | 48382万 | -0.76 | -6.70% |
| 2017-10-31 | 10.79 | 12.18 | 10.68 | 11.35 | 466742手 | 52431万 | 0.58 | 5.38% |
| 2017-09-29 | 11.50 | 11.61 | 10.72 | 10.77 | 426030手 | 47918万 | -0.73 | -6.35% |
| 2017-08-31 | 10.57 | 12.13 | 10.00 | 11.50 | 820205手 | 89284万 | 0.92 | 8.70% |
| 2017-07-31 | 12.20 | 12.56 | 10.26 | 10.58 | 356534手 | 40780万 | -1.62 | -13.28% |
| 2017-06-30 | 16.04 | 16.75 | 11.90 | 12.20 | 340122手 | 44942万 | -3.87 | -24.08% |
| 2017-05-31 | 16.83 | 18.52 | 15.57 | 16.07 | 469444手 | 80619万 | -0.75 | -4.46% |
| 2017-04-28 | 18.48 | 19.26 | 15.81 | 16.82 | 314619手 | 56013万 | -1.63 | -8.84% |
| 2017-03-31 | 21.49 | 22.58 | 18.38 | 18.45 | 899876手 | 185901万 | -3.10 | -14.38% |
| 2017-02-28 | 21.22 | 22.74 | 20.12 | 21.55 | 1565976手 | 335691万 | 0.16 | 0.75% |
| 2017-01-26 | 17.27 | 22.12 | 17.27 | 21.39 | 1935002手 | 392159万 | 4.12 | 23.86% |
| 2016-12-30 | 21.75 | 21.75 | 17.21 | 17.27 | 675281手 | 126498万 | -4.11 | -19.22% |
| 2016-11-30 | 17.42 | 23.80 | 17.42 | 21.38 | 2594488手 | 545124万 | 4.21 | 24.52% |
| 2016-10-28 | 17.00 | 18.42 | 16.86 | 17.17 | 662926手 | 117481万 | 0.32 | 1.90% |
| 2016-09-30 | 18.63 | 19.50 | 16.75 | 16.85 | 429430手 | 76785万 | -0.09 | -0.53% |
| 2016-07-01 | 16.84 | 17.27 | 16.84 | 16.94 | 50450手 | 8608万 | 0.10 | 0.59% |
| 2016-06-30 | 17.55 | 17.96 | 15.47 | 16.84 | 885297手 | 149189万 | -0.67 | -3.83% |
| 2016-05-31 | 25.48 | 26.50 | 15.70 | 17.51 | 933005手 | 196827万 | -7.80 | -30.82% |
| 2016-04-29 | 26.00 | 28.75 | 23.88 | 25.31 | 847218手 | 224798万 | -1.26 | -4.74% |
| 2016-03-31 | 19.55 | 27.92 | 19.34 | 26.57 | 1343658手 | 333790万 | 7.07 | 36.26% |
| 2016-02-29 | 21.10 | 24.88 | 19.28 | 19.50 | 378262手 | 85686万 | -1.60 | -7.58% |
| 2016-01-29 | 35.00 | 35.00 | 20.03 | 21.10 | 562919手 | 144232万 | -13.90 | -39.71% |
| 2015-12-31 | 34.77 | 39.50 | 33.22 | 35.00 | 1275232手 | 460629万 | 0.25 | 0.72% |
| 2015-11-30 | 29.28 | 44.90 | 28.95 | 34.75 | 2646196手 | 958142万 | 4.74 | 15.79% |
| 2015-10-30 | 24.50 | 31.23 | 24.47 | 30.01 | 1417155手 | 400125万 | 5.59 | 22.89% |
| 2015-09-30 | 37.23 | 37.24 | 22.67 | 24.42 | 1816364手 | 502934万 | -15.12 | -38.24% |
| 2015-08-31 | 31.43 | 46.00 | 29.29 | 39.54 | 2708820手 | 1008278万 | 7.43 | 23.14% |
| 2015-07-31 | 32.70 | 39.48 | 22.60 | 32.11 | 2170271手 | 699607万 | -1.33 | -3.98% |
| 2015-06-30 | 74.32 | 79.98 | 29.16 | 33.44 | 2089748手 | 1113575万 | -47.25 | -58.56% |
| 2015-05-29 | 17.73 | 89.65 | 17.73 | 80.69 | 974469手 | 510866万 | 58.70 | 400.68% |
| 2015-04-30 | 7.58 | 14.65 | 7.58 | 14.65 | 2678手 | 299万 | 2.53 | 44.08% |
2319.12 (1.00%)
19664.10 -1.06%
