| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-11-26 | 12.45 | 12.94 | 12.05 | 12.19 | 853612手 | 105995万 | -0.13 | -1.05% |
| 2020-10-30 | 13.59 | 14.15 | 12.22 | 12.32 | 1027656手 | 139877万 | -1.04 | -7.78% |
| 2020-09-30 | 14.75 | 16.29 | 13.17 | 13.36 | 2796017手 | 417000万 | -1.34 | -9.12% |
| 2020-08-31 | 15.25 | 16.48 | 14.20 | 14.70 | 3270838手 | 497240万 | -0.46 | -3.03% |
| 2020-07-31 | 13.28 | 16.06 | 13.13 | 15.16 | 5578452手 | 822728万 | 1.91 | 14.41% |
| 2020-06-30 | 12.15 | 14.04 | 12.12 | 13.25 | 3257987手 | 427110万 | 1.18 | 9.78% |
| 2020-05-29 | 12.43 | 13.35 | 11.78 | 12.07 | 1880011手 | 240197万 | -0.47 | -3.75% |
| 2020-04-30 | 12.15 | 13.15 | 11.45 | 12.54 | 2162178手 | 271239万 | 0.30 | 2.45% |
| 2020-03-31 | 14.47 | 15.35 | 12.10 | 12.24 | 2618633手 | 362497万 | -1.99 | -13.98% |
| 2020-02-28 | 10.88 | 16.48 | 10.16 | 14.23 | 5831527手 | 842490万 | 2.14 | 17.70% |
| 2020-01-23 | 11.45 | 13.50 | 11.45 | 12.09 | 2335237手 | 288345万 | 0.70 | 6.15% |
| 2019-12-31 | 10.85 | 11.96 | 10.82 | 11.39 | 1419520手 | 163011万 | 0.52 | 4.78% |
| 2019-11-29 | 12.14 | 12.14 | 10.65 | 10.87 | 1608629手 | 185778万 | -1.40 | -11.41% |
| 2019-10-31 | 11.81 | 14.19 | 11.40 | 12.27 | 3217742手 | 410804万 | 0.52 | 4.43% |
| 2019-09-30 | 11.30 | 13.61 | 11.20 | 11.75 | 3249057手 | 409632万 | 0.48 | 4.26% |
| 2019-08-30 | 12.01 | 12.09 | 10.56 | 11.27 | 1886950手 | 212826万 | -0.88 | -7.24% |
| 2019-07-31 | 11.45 | 13.14 | 11.25 | 12.15 | 3774390手 | 467503万 | 0.95 | 8.48% |
| 2019-06-28 | 11.11 | 11.68 | 10.35 | 11.20 | 973881手 | 107922万 | 0.09 | 0.81% |
| 2019-05-31 | 13.00 | 13.00 | 10.65 | 11.11 | 1358935手 | 155091万 | -2.02 | -15.38% |
| 2019-04-30 | 13.50 | 14.38 | 12.52 | 13.13 | 2893557手 | 394272万 | -0.09 | -0.68% |
| 2019-03-29 | 11.80 | 15.62 | 11.51 | 13.22 | 3990425手 | 537853万 | 1.43 | 12.13% |
| 2019-02-28 | 9.62 | 12.25 | 9.62 | 11.79 | 1582877手 | 177522万 | 2.22 | 23.20% |
| 2019-01-31 | 11.05 | 11.54 | 9.53 | 9.57 | 1472087手 | 159235万 | -1.33 | -12.20% |
| 2018-12-28 | 11.50 | 12.52 | 10.77 | 10.90 | 2297554手 | 271336万 | -0.12 | -1.09% |
| 2018-11-30 | 10.38 | 12.50 | 10.20 | 11.02 | 1844162手 | 205741万 | 0.86 | 8.46% |
| 2018-10-31 | 11.94 | 11.94 | 9.48 | 10.16 | 632898手 | 65192万 | -1.93 | -15.96% |
| 2018-09-28 | 11.97 | 12.55 | 11.66 | 12.09 | 633841手 | 77045万 | 0.12 | 1.00% |
| 2018-08-31 | 13.32 | 13.45 | 11.60 | 11.97 | 982369手 | 120892万 | -1.26 | -9.52% |
| 2018-07-31 | 13.45 | 14.26 | 12.66 | 13.23 | 1081508手 | 145414万 | -0.26 | -1.93% |
| 2018-06-29 | 14.38 | 15.15 | 12.27 | 13.49 | 978278手 | 134794万 | -0.99 | -6.84% |
| 2018-05-31 | 17.03 | 17.63 | 14.11 | 14.48 | 1562300手 | 252905万 | -2.57 | -15.07% |
| 2018-04-27 | 16.95 | 19.78 | 16.40 | 17.05 | 3623926手 | 649197万 | 0.45 | 2.71% |
| 2018-03-30 | 15.65 | 17.55 | 13.23 | 16.60 | 2777581手 | 450714万 | 0.65 | 4.08% |
| 2018-02-28 | 15.61 | 16.98 | 13.22 | 15.95 | 1052483手 | 160764万 | 0.35 | 2.24% |
| 2018-01-31 | 16.21 | 17.49 | 15.50 | 15.60 | 1201060手 | 197841万 | -0.58 | -3.58% |
| 2017-12-29 | 16.91 | 18.20 | 15.83 | 16.18 | 994201手 | 166283万 | -0.72 | -4.26% |
| 2017-11-30 | 18.19 | 18.60 | 16.50 | 16.90 | 1128871手 | 199561万 | -1.26 | -6.94% |
| 2017-10-31 | 21.73 | 21.96 | 17.90 | 18.16 | 1284673手 | 260445万 | -2.85 | -13.56% |
| 2017-09-29 | 21.29 | 22.89 | 19.70 | 21.01 | 2659339手 | 575143万 | -0.29 | -1.36% |
| 2017-08-31 | 17.99 | 21.85 | 17.77 | 21.30 | 3676897手 | 729498万 | 3.34 | 18.60% |
| 2017-07-31 | 18.86 | 19.40 | 16.62 | 17.96 | 1540608手 | 272301万 | -2.98 | -14.23% |
| 2017-06-28 | 22.85 | 23.02 | 20.20 | 20.94 | 3976051手 | 842672万 | -2.26 | -9.74% |
| 2017-05-31 | 27.98 | 29.13 | 21.92 | 23.20 | 9624439手 | 2475399万 | -3.28 | -12.39% |
| 2017-04-28 | 17.90 | 27.06 | 17.62 | 26.48 | 10431613手 | 2563280万 | 9.82 | 58.94% |
| 2017-03-31 | 17.55 | 18.38 | 16.48 | 16.66 | 936247手 | 166086万 | -0.93 | -5.29% |
| 2017-02-28 | 17.56 | 18.00 | 16.86 | 17.59 | 692584手 | 121361万 | 0.06 | 0.34% |
| 2017-01-26 | 18.65 | 19.10 | 16.17 | 17.53 | 533080手 | 95256万 | -1.11 | -5.96% |
| 2016-12-30 | 21.84 | 22.20 | 18.44 | 18.64 | 874423手 | 173761万 | -3.30 | -15.04% |
| 2016-11-30 | 21.74 | 22.44 | 21.15 | 21.94 | 1358030手 | 297302万 | -0.12 | -0.54% |
| 2016-10-28 | 21.04 | 24.74 | 20.87 | 22.06 | 1703907手 | 384796万 | 1.25 | 6.01% |
| 2016-09-30 | 21.86 | 22.98 | 20.46 | 20.81 | 1081400手 | 233895万 | -1.04 | -4.76% |
| 2016-08-31 | 22.10 | 22.60 | 20.84 | 21.85 | 1578109手 | 343962万 | -0.37 | -1.67% |
| 2016-07-29 | 25.95 | 26.15 | 21.90 | 22.22 | 2481470手 | 608813万 | -3.43 | -13.37% |
| 2016-06-30 | 21.55 | 25.99 | 19.70 | 25.65 | 4044446手 | 943428万 | 4.60 | 21.85% |
| 2016-05-31 | 20.76 | 21.86 | 18.11 | 21.05 | 1691155手 | 333897万 | 0.50 | 2.43% |
| 2016-04-29 | 22.62 | 24.49 | 20.00 | 20.55 | 2432072手 | 546260万 | -2.44 | -10.61% |
| 2016-03-31 | 17.25 | 24.80 | 16.80 | 22.99 | 3125235手 | 656193万 | 5.81 | 33.82% |
| 2016-02-29 | 19.80 | 22.85 | 17.18 | 17.18 | 1644203手 | 343449万 | -2.66 | -13.41% |
| 2016-01-29 | 30.88 | 31.00 | 17.55 | 19.84 | 2502375手 | 543876万 | -11.51 | -36.72% |
| 2015-12-31 | 30.52 | 33.90 | 27.80 | 31.35 | 3282546手 | 1022415万 | 0.67 | 2.18% |
| 2015-11-30 | 29.28 | 37.98 | 27.75 | 30.68 | 4567282手 | 1507994万 | 0.38 | 1.25% |
| 2015-10-30 | 23.75 | 35.10 | 23.68 | 30.30 | 3965999手 | 1173442万 | 6.85 | 29.21% |
| 2015-09-30 | 20.20 | 25.68 | 16.79 | 23.45 | 3743493手 | 810153万 | 3.00 | 14.67% |
| 2015-08-31 | 26.00 | 35.18 | 18.27 | 20.45 | 4014641手 | 1152420万 | -6.25 | -23.41% |
| 2015-07-31 | 36.36 | 43.40 | 26.21 | 26.70 | 2225670手 | 782937万 | -10.99 | -29.16% |
| 2015-06-30 | 62.95 | 67.00 | 31.43 | 37.69 | 2217921手 | 1177209万 | -24.64 | -39.53% |
| 2015-05-29 | 83.10 | 119.00 | 56.53 | 62.33 | 780430手 | 615016万 | -25.00 | -29.38% |
| 2015-04-30 | 61.97 | 89.99 | 61.38 | 85.10 | 512947手 | 372329万 | 22.79 | 36.58% |
| 2015-03-31 | 43.95 | 70.25 | 43.02 | 62.31 | 1007134手 | 551828万 | 20.65 | 49.34% |
| 2015-02-26 | 33.89 | 48.80 | 32.98 | 41.85 | 487276手 | 184968万 | 5.55 | 15.29% |
| 2015-01-29 | 25.00 | 38.80 | 24.01 | 36.30 | 542660手 | 171937万 | 11.75 | 46.39% |
| 2014-12-31 | 28.15 | 31.49 | 24.49 | 25.33 | 556873手 | 159551万 | -2.83 | -10.05% |
| 2014-11-28 | 28.36 | 28.96 | 25.98 | 28.16 | 151043手 | 41403万 | 0.09 | 0.32% |
| 2014-10-30 | 30.13 | 30.58 | 29.20 | 29.64 | 74039手 | 22021万 | -0.62 | -2.06% |
| 2014-07-03 | 32.65 | 33.04 | 31.61 | 32.04 | 29083手 | 9405万 | -0.29 | -0.90% |
| 2014-06-30 | 28.00 | 32.81 | 27.71 | 32.33 | 73333手 | 22198万 | 1.86 | 6.61% |
| 2014-05-28 | 39.24 | 41.98 | 26.55 | 28.15 | 55182手 | 19459万 | -11.23 | -28.52% |
| 2014-04-30 | 41.97 | 47.75 | 37.73 | 39.38 | 175808手 | 74874万 | -2.55 | -6.08% |
| 2014-03-31 | 42.88 | 51.27 | 41.03 | 41.93 | 168925手 | 78672万 | -1.79 | -4.09% |
| 2014-02-27 | 50.30 | 54.23 | 42.50 | 43.72 | 176974手 | 85613万 | -6.78 | -13.43% |
| 2014-01-30 | 37.29 | 51.98 | 36.82 | 50.50 | 139225手 | 61239万 | 13.00 | 34.67% |
| 2013-12-31 | 37.90 | 40.00 | 32.48 | 37.50 | 195380手 | 71538万 | -4.15 | -9.96% |
| 2013-11-29 | 36.30 | 42.00 | 34.80 | 41.65 | 153602手 | 58749万 | 4.87 | 13.24% |
| 2013-10-31 | 43.28 | 48.50 | 36.06 | 36.78 | 181316手 | 77159万 | -6.50 | -15.02% |
| 2013-09-30 | 37.95 | 44.50 | 37.56 | 43.28 | 172936手 | 70705万 | 5.78 | 15.41% |
| 2013-08-30 | 40.10 | 44.77 | 35.06 | 37.50 | 358414手 | 143030万 | -2.71 | -6.74% |
| 2013-07-31 | 27.30 | 44.30 | 27.30 | 40.21 | 470281手 | 167601万 | 11.91 | 42.09% |
| 2013-06-28 | 30.10 | 31.28 | 25.63 | 28.30 | 249188手 | 72050万 | -1.90 | -6.29% |
| 2013-05-31 | 37.35 | 49.58 | 28.82 | 30.20 | 217686手 | 92994万 | -7.42 | -19.72% |
| 2013-04-26 | 38.24 | 40.35 | 35.20 | 37.62 | 134601手 | 50969万 | -0.62 | -1.62% |
| 2013-03-29 | 33.12 | 38.48 | 32.10 | 38.24 | 138215手 | 49017万 | 4.94 | 14.84% |
| 2013-02-28 | 31.39 | 35.00 | 30.50 | 33.30 | 106101手 | 35071万 | 1.81 | 5.75% |
| 2013-01-31 | 30.00 | 33.97 | 28.92 | 31.49 | 176258手 | 56264万 | 1.69 | 5.67% |
| 2012-12-31 | 23.13 | 30.50 | 22.92 | 29.80 | 148143手 | 40738万 | 6.20 | 26.27% |
| 2012-11-30 | 26.06 | 27.50 | 22.80 | 23.60 | 94993手 | 24092万 | -2.46 | -9.44% |
| 2012-10-31 | 23.26 | 27.00 | 23.05 | 26.06 | 70137手 | 17784万 | 2.82 | 12.13% |
| 2012-09-28 | 24.96 | 26.45 | 22.48 | 23.24 | 75562手 | 18793万 | -1.79 | -7.15% |
| 2012-08-31 | 21.71 | 27.88 | 21.60 | 25.03 | 120690手 | 30248万 | 3.32 | 15.29% |
| 2012-07-31 | 23.06 | 25.60 | 21.70 | 21.71 | 117403手 | 27730万 | -1.29 | -5.61% |
| 2012-06-29 | 21.17 | 23.49 | 19.27 | 23.00 | 84073手 | 18185万 | 1.93 | 9.16% |
| 2012-05-31 | 21.30 | 22.14 | 19.71 | 21.07 | 62343手 | 13237万 | 0.07 | 0.33% |
| 2012-04-27 | 19.82 | 22.28 | 19.76 | 21.00 | 79580手 | 16928万 | 1.28 | 6.49% |
| 2012-03-30 | 20.09 | 22.44 | 19.00 | 19.72 | 114360手 | 24001万 | -0.28 | -1.40% |
| 2012-02-29 | 16.65 | 20.99 | 16.48 | 20.00 | 190513手 | 36053万 | 3.25 | 19.40% |
| 2012-01-31 | 22.55 | 22.70 | 16.21 | 16.75 | 84468手 | 15571万 | -5.65 | -25.22% |
| 2011-12-30 | 23.70 | 24.09 | 20.24 | 22.40 | 65594手 | 14559万 | -0.43 | -1.88% |
| 2011-11-30 | 22.62 | 27.12 | 22.30 | 22.83 | 180270手 | 44550万 | 0.01 | 0.04% |
| 2011-10-31 | 22.90 | 24.50 | 20.12 | 22.82 | 71506手 | 15897万 | 0.22 | 0.97% |
| 2011-09-30 | 25.75 | 27.25 | 22.45 | 22.60 | 94078手 | 23502万 | -3.01 | -11.75% |
| 2011-08-31 | 24.20 | 28.38 | 21.72 | 25.61 | 223149手 | 58126万 | 1.20 | 4.92% |
| 2011-07-29 | 23.50 | 26.40 | 23.24 | 24.41 | 146475手 | 36156万 | 1.56 | 6.83% |
| 2011-06-30 | 22.70 | 23.38 | 20.33 | 22.85 | 96716手 | 21469万 | 0.21 | 0.93% |
| 2011-05-31 | 39.39 | 40.20 | 22.00 | 22.64 | 62994手 | 21518万 | -16.74 | -42.51% |
| 2011-04-29 | 46.26 | 47.72 | 38.70 | 39.38 | 56027手 | 25080万 | -7.22 | -15.49% |
| 2011-03-31 | 53.17 | 53.28 | 46.08 | 46.60 | 54568手 | 27792万 | -6.68 | -12.54% |
| 2011-02-28 | 48.57 | 53.64 | 47.00 | 53.28 | 37354手 | 18972万 | 4.80 | 9.90% |
| 2011-01-31 | 53.30 | 55.47 | 46.95 | 48.48 | 41307手 | 20952万 | -4.92 | -9.21% |
| 2010-12-31 | 62.98 | 64.48 | 51.91 | 53.40 | 72134手 | 42341万 | -10.40 | -16.30% |
| 2010-11-30 | 59.15 | 67.70 | 54.01 | 63.80 | 115908手 | 70487万 | 4.70 | 7.95% |
2319.12 (1.00%)
19664.10 -1.06%
