| 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 |
|---|---|---|---|---|---|---|---|---|
| 2018-05-09 | 23.95 | 23.99 | 21.50 | 22.75 | 33344手 | 7648万 | -1.25 | -5.21% |
| 2018-04-27 | 24.60 | 25.19 | 23.10 | 24.00 | 11428手 | 2772万 | -0.80 | -3.23% |
| 2018-03-30 | 25.36 | 25.78 | 23.50 | 24.80 | 19226手 | 4789万 | -0.58 | -2.29% |
| 2018-02-28 | 27.33 | 27.65 | 23.00 | 25.38 | 21364手 | 5391万 | -1.94 | -7.10% |
| 2018-01-31 | 23.81 | 27.99 | 23.52 | 27.32 | 55019手 | 14522万 | 3.52 | 14.79% |
| 2017-12-29 | 22.45 | 24.47 | 22.45 | 23.80 | 18360手 | 4314万 | 1.38 | 6.16% |
| 2017-11-30 | 20.25 | 24.55 | 20.25 | 22.42 | 52731手 | 12168万 | 4.01 | 21.78% |
| 2017-10-31 | 20.70 | 20.90 | 18.30 | 18.41 | 10588手 | 2053万 | -2.02 | -9.89% |
| 2017-09-29 | 20.68 | 22.00 | 19.79 | 20.43 | 14205手 | 2957万 | -0.21 | -1.02% |
| 2017-08-31 | 20.91 | 21.94 | 20.63 | 20.64 | 9590手 | 2019万 | -0.47 | -2.23% |
| 2017-07-31 | 21.18 | 22.00 | 20.01 | 21.11 | 10331手 | 2171万 | -0.08 | -0.38% |
| 2017-06-30 | 20.54 | 21.32 | 19.90 | 21.19 | 13166手 | 2748万 | 0.63 | 3.06% |
| 2017-05-31 | 22.40 | 22.60 | 19.20 | 20.56 | 15197手 | 3187万 | -2.02 | -8.95% |
| 2017-04-28 | 23.50 | 25.88 | 22.21 | 22.58 | 18649手 | 4524万 | -0.72 | -3.09% |
| 2017-03-31 | 23.65 | 25.40 | 22.86 | 23.30 | 26408手 | 6362万 | -0.35 | -1.48% |
| 2017-02-28 | 23.90 | 24.19 | 23.03 | 23.65 | 13901手 | 3298万 | -0.49 | -2.03% |
| 2017-01-26 | 25.38 | 26.84 | 22.10 | 24.14 | 22004手 | 5403万 | -1.24 | -4.89% |
| 2016-12-30 | 28.43 | 28.79 | 25.31 | 25.38 | 23785手 | 6357万 | -3.05 | -10.73% |
| 2016-11-30 | 27.64 | 29.28 | 26.52 | 28.43 | 36161手 | 10117万 | 0.71 | 2.56% |
| 2016-10-28 | 27.86 | 27.99 | 25.01 | 27.72 | 95522手 | 25278万 | -3.23 | -10.44% |
| 2016-09-30 | 29.15 | 31.44 | 27.64 | 30.95 | 56792手 | 16774万 | 1.98 | 6.83% |
| 2016-08-31 | 24.70 | 29.58 | 24.70 | 28.97 | 139954手 | 38736万 | 3.89 | 15.51% |
| 2016-07-29 | 18.07 | 26.46 | 18.07 | 25.08 | 158527手 | 38909万 | 8.65 | 52.65% |
| 2016-03-04 | 15.92 | 17.08 | 15.92 | 16.43 | 10462手 | 1729万 | 0.38 | 2.37% |
| 2016-02-29 | 16.37 | 17.50 | 15.20 | 16.05 | 39285手 | 6537万 | -0.34 | -2.07% |
| 2016-01-29 | 19.90 | 19.97 | 15.15 | 16.39 | 92443手 | 16157万 | -3.48 | -17.51% |
| 2015-12-31 | 15.91 | 21.88 | 15.84 | 19.87 | 141935手 | 27146万 | 3.72 | 23.03% |
| 2015-11-30 | 15.20 | 17.23 | 15.01 | 16.15 | 66946手 | 10842万 | 0.59 | 3.79% |
| 2015-10-30 | 13.43 | 15.80 | 13.18 | 15.56 | 65925手 | 9742万 | 2.38 | 18.06% |
| 2015-09-30 | 13.45 | 14.26 | 12.30 | 13.18 | 52390手 | 6941万 | -0.27 | -2.01% |
| 2015-08-31 | 17.20 | 18.24 | 12.80 | 13.45 | 93777手 | 14483万 | -3.75 | -21.80% |
| 2015-07-31 | 22.70 | 22.70 | 13.10 | 17.20 | 185013手 | 32055万 | -5.13 | -22.97% |
| 2015-06-30 | 28.35 | 29.65 | 19.00 | 22.33 | 95852手 | 24396万 | -6.03 | -21.26% |
| 2015-05-29 | 24.24 | 29.99 | 23.10 | 28.36 | 122645手 | 31761万 | 2.94 | 12.46% |
| 2015-04-30 | 17.73 | 23.60 | 17.73 | 23.60 | 21621手 | 4979万 | 7.48 | 46.40% |
| 2014-04-21 | 15.51 | 16.35 | 15.45 | 16.12 | 21604手 | 3460万 | 0.51 | 3.27% |
| 2014-03-31 | 14.80 | 16.19 | 14.60 | 15.61 | 55871手 | 8672万 | 0.85 | 5.76% |
| 2014-02-27 | 14.80 | 15.72 | 14.50 | 14.76 | 32904手 | 5006万 | -0.29 | -1.93% |
| 2014-01-30 | 15.85 | 15.90 | 14.70 | 15.05 | 34070手 | 5152万 | -0.88 | -5.52% |
| 2013-12-31 | 15.22 | 16.15 | 15.15 | 15.93 | 44760手 | 7010万 | 0.63 | 4.12% |
| 2013-11-29 | 15.11 | 15.80 | 14.30 | 15.30 | 48695手 | 7380万 | 0.20 | 1.32% |
| 2013-10-31 | 14.89 | 16.58 | 14.52 | 15.10 | 65971手 | 10329万 | 0.14 | 0.94% |
| 2013-09-30 | 14.88 | 15.07 | 14.03 | 14.96 | 53498手 | 7851万 | 0.10 | 0.67% |
| 2013-08-30 | 12.42 | 15.25 | 12.25 | 14.86 | 67486手 | 9366万 | 2.51 | 20.32% |
| 2013-07-31 | 12.47 | 12.98 | 11.79 | 12.35 | 34911手 | 4334万 | -0.14 | -1.12% |
| 2013-06-28 | 14.80 | 14.89 | 11.38 | 12.49 | 45931手 | 6058万 | -2.21 | -15.03% |
| 2013-05-31 | 14.33 | 15.18 | 13.80 | 14.70 | 95611手 | 13920万 | 0.32 | 2.23% |
| 2013-04-26 | 13.60 | 15.00 | 12.22 | 14.38 | 74383手 | 10248万 | 0.78 | 5.74% |
| 2013-03-29 | 14.15 | 15.48 | 13.35 | 13.60 | 114357手 | 16418万 | -0.55 | -3.89% |
| 2013-02-28 | 13.85 | 14.68 | 12.91 | 14.15 | 111254手 | 15478万 | 0.34 | 2.46% |
| 2013-01-31 | 11.10 | 14.29 | 11.10 | 13.81 | 204099手 | 25971万 | 2.74 | 24.75% |
| 2012-12-31 | 8.82 | 11.16 | 8.82 | 11.07 | 80812手 | 8024万 | 2.38 | 27.39% |
| 2012-08-06 | 7.10 | 8.75 | 7.09 | 8.69 | 16995手 | 1358万 | 1.67 | 23.79% |
| 2012-07-31 | 9.18 | 9.78 | 6.72 | 7.02 | 61391手 | 5305万 | -2.16 | -23.53% |
| 2012-06-29 | 8.93 | 9.46 | 8.60 | 9.18 | 23294手 | 2099万 | -0.20 | -2.13% |
| 2012-05-31 | 9.10 | 10.62 | 9.00 | 9.38 | 87588手 | 8534万 | 0.41 | 4.57% |
| 2012-04-27 | 7.77 | 9.28 | 7.73 | 8.97 | 52766手 | 4603万 | 1.27 | 16.49% |
| 2012-03-30 | 8.42 | 8.54 | 7.55 | 7.70 | 32680手 | 2693万 | -0.73 | -8.66% |
| 2012-02-29 | 7.86 | 8.54 | 7.21 | 8.43 | 18077手 | 1484万 | 0.48 | 6.04% |
| 2012-01-31 | 7.39 | 8.10 | 7.02 | 7.95 | 11326手 | 873万 | 0.60 | 8.16% |
| 2011-12-30 | 7.20 | 7.35 | 6.77 | 7.35 | 9385手 | 668万 | 0.25 | 3.52% |
| 2011-11-30 | 7.63 | 7.90 | 6.90 | 7.10 | 15969手 | 1191万 | -0.55 | -7.19% |
| 2011-10-31 | 6.65 | 7.81 | 6.65 | 7.65 | 12461手 | 925万 | 0.45 | 6.25% |
| 2011-09-30 | 8.30 | 8.41 | 6.72 | 7.20 | 13091手 | 1031万 | -1.19 | -14.18% |
| 2011-08-31 | 9.06 | 9.12 | 7.93 | 8.39 | 29348手 | 2491万 | -0.73 | -8.00% |
| 2011-07-29 | 8.65 | 9.19 | 8.58 | 9.12 | 41930手 | 3737万 | 0.53 | 6.17% |
| 2011-06-30 | 8.79 | 9.06 | 7.90 | 8.59 | 34210手 | 2926万 | -0.19 | -2.16% |
| 2011-05-31 | 9.01 | 9.48 | 8.40 | 8.78 | 29839手 | 2679万 | -0.23 | -2.55% |
| 2011-04-29 | 10.63 | 11.00 | 8.65 | 9.01 | 53053手 | 5375万 | -1.63 | -15.32% |
2319.12 (1.00%)
19664.10 -1.06%
