| 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 |
|---|---|---|---|---|---|---|---|---|
| 2019-12-12 | 6.71 | 6.80 | 6.60 | 6.67 | 142248手 | 9530万 | -0.03 | -0.45% |
| 2019-11-29 | 6.69 | 6.73 | 6.40 | 6.70 | 276282手 | 18218万 | 0.01 | 0.15% |
| 2019-10-31 | 6.86 | 7.09 | 6.67 | 6.69 | 355058手 | 24499万 | -0.14 | -2.05% |
| 2019-09-30 | 7.49 | 7.94 | 6.81 | 6.83 | 751065手 | 56177万 | -0.66 | -8.81% |
| 2019-08-30 | 7.77 | 7.98 | 7.08 | 7.49 | 711907手 | 53747万 | -0.39 | -4.95% |
| 2019-07-31 | 8.69 | 8.93 | 7.69 | 7.88 | 857291手 | 71215万 | -0.66 | -7.73% |
| 2019-06-28 | 8.55 | 9.79 | 8.10 | 8.54 | 3080842手 | 277919万 | -0.01 | -0.12% |
| 2019-05-31 | 7.48 | 9.49 | 7.13 | 8.55 | 3243202手 | 277861万 | 0.86 | 11.18% |
| 2019-04-30 | 7.90 | 8.86 | 7.61 | 7.69 | 1664583手 | 138369万 | -0.25 | -3.15% |
| 2019-03-29 | 7.47 | 8.28 | 7.45 | 7.94 | 1677409手 | 131444万 | 0.48 | 6.43% |
| 2019-02-28 | 6.50 | 7.68 | 6.47 | 7.46 | 660511手 | 47809万 | 0.99 | 15.30% |
| 2019-01-31 | 6.48 | 7.02 | 6.39 | 6.47 | 426708手 | 28783万 | 0.00 | 0.00% |
| 2018-12-28 | 7.30 | 7.30 | 6.30 | 6.47 | 557648手 | 38416万 | -0.64 | -9.00% |
| 2018-11-30 | 6.73 | 7.26 | 6.65 | 7.11 | 717507手 | 50075万 | 0.43 | 6.44% |
| 2018-10-31 | 7.09 | 7.24 | 6.06 | 6.68 | 535524手 | 35124万 | -0.43 | -6.05% |
| 2018-09-28 | 7.24 | 7.30 | 6.84 | 7.11 | 583655手 | 41275万 | -0.08 | -1.11% |
| 2018-08-31 | 7.90 | 8.03 | 7.14 | 7.19 | 651732手 | 49241万 | -0.80 | -10.01% |
| 2018-07-31 | 8.08 | 9.20 | 7.50 | 7.99 | 1646819手 | 137269万 | -0.38 | -4.54% |
| 2018-06-29 | 10.79 | 11.47 | 7.27 | 8.37 | 1481025手 | 144373万 | -2.49 | -22.93% |
| 2018-05-31 | 9.73 | 11.28 | 9.70 | 10.86 | 1178954手 | 123513万 | 1.15 | 11.84% |
| 2018-04-27 | 10.74 | 11.40 | 9.36 | 9.71 | 938672手 | 98175万 | -0.84 | -7.96% |
| 2018-03-30 | 9.52 | 10.98 | 9.51 | 10.55 | 907201手 | 93268万 | 0.98 | 10.24% |
| 2018-02-28 | 10.22 | 10.32 | 8.78 | 9.57 | 275008手 | 26304万 | -0.67 | -6.54% |
| 2018-01-31 | 11.00 | 11.18 | 10.18 | 10.24 | 394348手 | 42560万 | -0.81 | -7.33% |
| 2017-12-29 | 11.70 | 12.12 | 10.69 | 11.05 | 492470手 | 55276万 | -0.75 | -6.36% |
| 2017-11-30 | 12.70 | 12.91 | 11.52 | 11.80 | 405727手 | 49599万 | -0.91 | -7.16% |
| 2017-10-31 | 13.06 | 13.65 | 12.38 | 12.71 | 428496手 | 55625万 | -0.23 | -1.78% |
| 2017-09-29 | 13.14 | 13.57 | 12.63 | 12.94 | 598831手 | 78987万 | -0.20 | -1.52% |
| 2017-08-31 | 12.78 | 13.15 | 12.39 | 13.14 | 650183手 | 83038万 | 0.36 | 2.82% |
| 2017-07-31 | 13.30 | 14.39 | 12.14 | 12.78 | 1086894手 | 144384万 | -0.67 | -4.98% |
| 2017-06-30 | 12.83 | 13.78 | 12.11 | 13.45 | 717347手 | 94042万 | 0.57 | 4.42% |
| 2017-05-31 | 13.89 | 14.07 | 12.30 | 12.88 | 885006手 | 117343万 | -1.03 | -7.41% |
| 2017-04-28 | 17.45 | 18.48 | 13.26 | 13.91 | 1599556手 | 262039万 | -3.78 | -21.37% |
| 2017-03-31 | 19.44 | 19.81 | 16.57 | 17.69 | 1566625手 | 277257万 | -1.75 | -9.00% |
| 2017-02-28 | 19.35 | 20.15 | 19.10 | 19.44 | 294023手 | 57600万 | 0.09 | 0.47% |
| 2017-01-26 | 20.58 | 21.50 | 18.28 | 19.35 | 288713手 | 58028万 | -1.22 | -5.93% |
| 2016-12-30 | 21.90 | 22.43 | 20.08 | 20.57 | 517112手 | 110106万 | -1.33 | -6.07% |
| 2016-11-30 | 22.60 | 24.24 | 21.58 | 21.90 | 1196903手 | 271916万 | -0.32 | -1.44% |
| 2016-10-21 | 21.90 | 23.00 | 21.36 | 22.22 | 332890手 | 73798万 | 0.76 | 3.54% |
| 2016-09-30 | 22.63 | 22.73 | 21.05 | 21.46 | 458369手 | 100477万 | -1.15 | -5.09% |
| 2016-08-31 | 22.74 | 23.50 | 22.00 | 22.61 | 806359手 | 183529万 | -0.33 | -1.44% |
| 2016-07-29 | 25.14 | 26.62 | 22.27 | 22.94 | 1479073手 | 366001万 | -2.09 | -8.35% |
| 2016-06-30 | 24.90 | 27.40 | 23.20 | 25.03 | 1947795手 | 495575万 | 0.25 | 1.01% |
| 2016-05-31 | 25.18 | 27.86 | 22.50 | 24.78 | 1806185手 | 448125万 | -0.86 | -3.35% |
| 2016-04-29 | 49.50 | 64.50 | 22.00 | 25.64 | 2459702手 | 897239万 | -24.34 | -48.70% |
| 2016-03-31 | 32.80 | 53.50 | 32.00 | 49.98 | 976134手 | 433204万 | 17.69 | 54.78% |
| 2016-02-29 | 30.09 | 40.80 | 29.52 | 32.29 | 472783手 | 168432万 | 1.85 | 6.08% |
| 2016-01-29 | 47.87 | 47.87 | 28.80 | 30.44 | 494220手 | 183594万 | -17.37 | -36.33% |
| 2015-12-31 | 48.12 | 56.58 | 44.20 | 47.81 | 1335667手 | 671480万 | -1.17 | -2.39% |
| 2015-11-30 | 35.66 | 53.53 | 34.89 | 48.98 | 1622300手 | 780509万 | 12.36 | 33.75% |
| 2015-10-30 | 26.42 | 40.49 | 26.35 | 36.62 | 1218341手 | 434808万 | 10.26 | 38.92% |
| 2015-09-30 | 28.80 | 30.56 | 23.58 | 26.36 | 835985手 | 226864万 | -3.47 | -11.63% |
| 2015-08-31 | 45.27 | 52.43 | 27.02 | 29.83 | 1801712手 | 744066万 | -15.44 | -34.11% |
| 2015-07-31 | 24.92 | 45.27 | 24.18 | 45.27 | 2054190手 | 737465万 | 22.62 | 99.87% |
| 2015-06-30 | 15.60 | 22.65 | 15.60 | 22.65 | 665手 | 138万 | 5.72 | 44.00% |
2319.12 (1.00%)
19664.10 -1.06%
