| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-07-10 | 8.91 | 9.46 | 8.91 | 9.23 | 1084556手 | 100140万 | 0.35 | 3.94% |
| 2020-07-03 | 8.51 | 8.92 | 8.40 | 8.88 | 559858手 | 48579万 | 0.35 | 4.10% |
| 2020-06-24 | 8.65 | 8.66 | 8.50 | 8.53 | 170207手 | 14564万 | -0.08 | -0.93% |
| 2020-06-19 | 8.46 | 8.63 | 8.41 | 8.61 | 304912手 | 26023万 | 0.14 | 1.65% |
| 2020-06-12 | 8.66 | 8.73 | 8.31 | 8.47 | 337732手 | 28964万 | -0.17 | -1.97% |
| 2020-06-05 | 8.57 | 8.83 | 8.56 | 8.64 | 562542手 | 48889万 | 0.06 | 0.70% |
| 2020-05-29 | 8.46 | 8.62 | 8.38 | 8.58 | 325365手 | 27662万 | 0.07 | 0.82% |
| 2020-05-22 | 8.55 | 8.68 | 8.33 | 8.51 | 405190手 | 34638万 | -0.01 | -0.12% |
| 2020-05-15 | 8.81 | 8.86 | 8.50 | 8.52 | 445836手 | 38636万 | -0.29 | -3.29% |
| 2020-05-08 | 8.69 | 8.90 | 8.65 | 8.81 | 440127手 | 38559万 | 0.11 | 1.26% |
| 2020-04-30 | 8.49 | 8.71 | 8.12 | 8.70 | 361594手 | 30718万 | 0.21 | 2.47% |
| 2020-04-24 | 8.56 | 8.86 | 8.46 | 8.49 | 556833手 | 48393万 | 0.00 | 0.00% |
| 2020-04-17 | 8.35 | 8.66 | 8.28 | 8.49 | 345617手 | 29328万 | 0.09 | 1.07% |
| 2020-04-10 | 8.40 | 8.60 | 8.37 | 8.40 | 271034手 | 22972万 | 0.12 | 1.45% |
| 2020-04-03 | 8.25 | 8.37 | 8.06 | 8.28 | 284507手 | 23441万 | -0.10 | -1.19% |
| 2020-03-27 | 8.38 | 8.60 | 8.18 | 8.38 | 439171手 | 36976万 | -0.16 | -1.87% |
| 2020-03-20 | 8.65 | 8.74 | 7.95 | 8.54 | 619727手 | 51727万 | 0.00 | 0.00% |
| 2020-03-13 | 9.26 | 9.37 | 8.23 | 8.54 | 900487手 | 80544万 | -0.91 | -9.63% |
| 2020-03-06 | 8.81 | 9.92 | 8.81 | 9.45 | 1499899手 | 143304万 | 0.75 | 8.62% |
| 2020-02-28 | 9.23 | 9.49 | 8.68 | 8.70 | 1301724手 | 120212万 | -0.63 | -6.75% |
| 2020-02-21 | 8.80 | 9.44 | 8.80 | 9.33 | 973822手 | 88758万 | 0.53 | 6.02% |
| 2020-02-14 | 8.40 | 8.94 | 8.33 | 8.80 | 922016手 | 80480万 | 0.39 | 4.64% |
| 2020-02-07 | 8.30 | 8.41 | 7.49 | 8.41 | 850150手 | 69488万 | -0.81 | -8.79% |
| 2020-01-23 | 9.62 | 9.88 | 9.10 | 9.22 | 631219手 | 60634万 | -0.39 | -4.06% |
| 2020-01-17 | 9.47 | 10.02 | 9.40 | 9.61 | 1130340手 | 110074万 | 0.13 | 1.37% |
| 2020-01-10 | 9.32 | 9.67 | 9.12 | 9.48 | 961278手 | 90399万 | 0.12 | 1.28% |
| 2020-01-03 | 9.33 | 9.49 | 9.31 | 9.36 | 320254手 | 30071万 | 0.05 | 0.54% |
| 2019-12-31 | 7.32 | 9.34 | 6.95 | 9.31 | 624977手 | 51053万 | 0.21 | 2.31% |
| 2019-12-27 | 9.13 | 9.50 | 9.08 | 9.10 | 1276035手 | 118950万 | 0.01 | 0.11% |
| 2019-12-20 | 8.81 | 9.38 | 8.77 | 9.09 | 1138257手 | 104359万 | 0.31 | 3.53% |
| 2019-12-13 | 8.71 | 8.91 | 8.61 | 8.78 | 676533手 | 59390万 | 0.05 | 0.57% |
| 2019-12-06 | 8.66 | 8.88 | 8.54 | 8.73 | 763229手 | 66715万 | 0.08 | 0.93% |
| 2019-11-29 | 8.44 | 8.67 | 8.30 | 8.65 | 451538手 | 38374万 | 0.21 | 2.49% |
| 2019-11-22 | 8.23 | 8.73 | 8.23 | 8.44 | 523514手 | 44663万 | 0.19 | 2.30% |
| 2019-11-15 | 8.42 | 8.62 | 8.20 | 8.25 | 541625手 | 45496万 | -0.21 | -2.48% |
| 2019-11-08 | 8.89 | 8.95 | 8.46 | 8.46 | 966256手 | 84325万 | -0.43 | -4.84% |
| 2019-11-01 | 8.08 | 8.97 | 8.01 | 8.89 | 1304877手 | 110929万 | 0.88 | 10.99% |
| 2019-10-25 | 7.85 | 8.16 | 7.70 | 8.01 | 315258手 | 25034万 | 0.19 | 2.43% |
| 2019-10-18 | 8.00 | 8.16 | 7.80 | 7.82 | 226219手 | 18155万 | -0.14 | -1.76% |
| 2019-10-11 | 7.92 | 8.02 | 7.69 | 7.96 | 213822手 | 16807万 | 0.10 | 1.27% |
| 2019-09-30 | 7.86 | 8.28 | 7.82 | 7.86 | 75648手 | 6005万 | 0.01 | 0.13% |
| 2019-09-27 | 8.40 | 8.42 | 7.78 | 7.85 | 339294手 | 27468万 | -0.57 | -6.77% |
| 2019-09-20 | 8.63 | 8.77 | 8.28 | 8.42 | 446207手 | 37968万 | -0.15 | -1.75% |
| 2019-09-12 | 8.43 | 8.76 | 8.43 | 8.57 | 468916手 | 40285万 | 0.19 | 2.27% |
| 2019-09-06 | 7.79 | 8.50 | 7.78 | 8.38 | 632209手 | 52336万 | 0.48 | 6.08% |
| 2019-08-30 | 7.64 | 8.19 | 7.61 | 7.90 | 512013手 | 40998万 | 0.10 | 1.28% |
| 2019-08-23 | 7.52 | 8.00 | 7.52 | 7.80 | 450405手 | 35224万 | 0.33 | 4.42% |
| 2019-08-16 | 7.34 | 7.55 | 7.17 | 7.47 | 229983手 | 17038万 | 0.15 | 2.05% |
| 2019-08-09 | 8.15 | 8.18 | 7.31 | 7.32 | 300949手 | 23141万 | -0.83 | -10.18% |
| 2019-08-02 | 8.37 | 8.44 | 8.09 | 8.15 | 269551手 | 22389万 | -0.21 | -2.51% |
| 2019-07-26 | 8.49 | 8.50 | 8.14 | 8.36 | 305406手 | 25390万 | -0.13 | -1.53% |
| 2019-07-19 | 8.47 | 8.70 | 8.33 | 8.49 | 336389手 | 28700万 | 0.02 | 0.24% |
| 2019-07-12 | 9.00 | 9.01 | 8.36 | 8.47 | 413322手 | 35537万 | -0.58 | -6.41% |
| 2019-07-05 | 9.11 | 9.37 | 8.95 | 9.05 | 865330手 | 79322万 | 0.18 | 2.03% |
| 2019-06-28 | 9.36 | 9.38 | 8.85 | 8.87 | 821691手 | 75015万 | -0.49 | -5.24% |
| 2019-06-21 | 8.63 | 9.45 | 8.48 | 9.36 | 910478手 | 81975万 | 0.73 | 8.46% |
| 2019-06-14 | 8.31 | 9.06 | 8.31 | 8.63 | 720958手 | 63197万 | 0.32 | 3.85% |
| 2019-06-06 | 8.88 | 8.99 | 8.26 | 8.31 | 457440手 | 39469万 | -0.55 | -6.21% |
| 2019-05-31 | 8.70 | 9.32 | 8.65 | 8.86 | 939327手 | 84659万 | 0.21 | 2.43% |
| 2019-05-24 | 8.68 | 9.10 | 8.29 | 8.65 | 941233手 | 82863万 | -0.05 | -0.57% |
| 2019-05-17 | 8.65 | 9.23 | 8.58 | 8.70 | 1097180手 | 97782万 | -0.09 | -1.02% |
| 2019-05-10 | 9.00 | 9.15 | 8.22 | 8.79 | 1127480手 | 97351万 | -0.70 | -7.38% |
| 2019-04-30 | 10.00 | 10.14 | 9.23 | 9.49 | 497496手 | 47832万 | -0.50 | -5.00% |
| 2019-04-26 | 11.35 | 12.00 | 9.99 | 9.99 | 2382061手 | 264058万 | -1.30 | -11.52% |
| 2019-04-19 | 10.63 | 12.35 | 10.27 | 11.29 | 3739275手 | 426821万 | 0.74 | 7.01% |
| 2019-04-12 | 11.20 | 11.38 | 10.21 | 10.55 | 2467494手 | 267552万 | -0.67 | -5.97% |
| 2019-04-04 | 10.13 | 11.30 | 10.06 | 11.22 | 2732669手 | 290756万 | 1.28 | 12.88% |
| 2019-03-29 | 10.32 | 10.60 | 9.45 | 9.94 | 2411577手 | 244374万 | -0.80 | -7.45% |
| 2019-03-22 | 10.71 | 11.55 | 9.70 | 10.74 | 5781520手 | 617054万 | 1.00 | 10.27% |
| 2019-03-15 | 8.42 | 9.95 | 8.42 | 9.74 | 2866319手 | 263972万 | 1.51 | 18.35% |
| 2019-03-08 | 8.40 | 8.94 | 8.21 | 8.23 | 1844587手 | 159076万 | -0.11 | -1.32% |
| 2019-03-01 | 8.35 | 9.03 | 8.21 | 8.34 | 1765561手 | 150282万 | 0.13 | 1.58% |
| 2019-02-22 | 7.65 | 8.28 | 7.65 | 8.21 | 1560623手 | 125201万 | 0.62 | 8.17% |
| 2019-02-15 | 7.24 | 7.86 | 7.21 | 7.59 | 707637手 | 53695万 | 0.35 | 4.83% |
| 2019-02-01 | 7.68 | 7.75 | 6.98 | 7.24 | 593591手 | 43354万 | -0.44 | -5.73% |
| 2019-01-25 | 7.65 | 7.95 | 7.50 | 7.68 | 940836手 | 72605万 | 0.06 | 0.79% |
| 2019-01-18 | 7.71 | 8.16 | 7.55 | 7.62 | 1418908手 | 110882万 | -0.13 | -1.68% |
| 2019-01-11 | 7.26 | 7.83 | 7.26 | 7.75 | 968715手 | 72703万 | 0.49 | 6.75% |
| 2018-12-28 | 7.22 | 7.58 | 6.99 | 7.15 | 709078手 | 51576万 | -0.11 | -1.51% |
| 2018-12-21 | 7.16 | 7.86 | 7.11 | 7.26 | 1114014手 | 83955万 | 0.05 | 0.69% |
| 2018-12-14 | 7.09 | 7.60 | 7.00 | 7.21 | 756929手 | 55727万 | 0.05 | 0.70% |
| 2018-12-07 | 7.48 | 7.60 | 7.08 | 7.16 | 799539手 | 58608万 | -0.09 | -1.24% |
| 2018-11-30 | 7.50 | 7.74 | 7.07 | 7.25 | 937372手 | 69694万 | -0.22 | -2.94% |
| 2018-11-23 | 8.70 | 9.13 | 7.38 | 7.47 | 2786465手 | 233175万 | -0.92 | -10.96% |
| 2018-11-16 | 6.89 | 8.39 | 6.85 | 8.39 | 1934906手 | 147457万 | 1.30 | 18.34% |
| 2018-11-09 | 6.37 | 7.42 | 6.31 | 7.09 | 1352133手 | 94595万 | 0.72 | 11.30% |
| 2018-11-02 | 6.08 | 6.41 | 5.80 | 6.37 | 331504手 | 20483万 | 0.26 | 4.25% |
| 2018-10-26 | 5.87 | 6.26 | 5.80 | 6.11 | 262208手 | 15899万 | 0.29 | 4.98% |
| 2018-10-19 | 6.01 | 6.14 | 5.58 | 5.82 | 222931手 | 13022万 | -0.19 | -3.16% |
| 2018-10-12 | 7.10 | 7.10 | 5.80 | 6.01 | 283587手 | 18541万 | -1.13 | -15.83% |
| 2018-09-28 | 7.26 | 7.29 | 7.08 | 7.14 | 144333手 | 10383万 | -0.16 | -2.19% |
| 2018-09-21 | 7.19 | 7.34 | 7.01 | 7.30 | 247234手 | 17832万 | 0.07 | 0.97% |
| 2018-09-14 | 7.32 | 7.37 | 7.16 | 7.23 | 146233手 | 10572万 | -0.06 | -0.82% |
| 2018-09-07 | 7.42 | 7.52 | 7.27 | 7.29 | 178037手 | 13168万 | -0.19 | -2.54% |
| 2018-08-31 | 7.59 | 7.82 | 7.45 | 7.48 | 312374手 | 23884万 | -0.12 | -1.58% |
| 2018-08-24 | 7.41 | 7.61 | 7.35 | 7.60 | 205420手 | 15402万 | 0.21 | 2.84% |
| 2018-08-17 | 7.65 | 7.90 | 7.38 | 7.39 | 343510手 | 26413万 | -0.36 | -4.64% |
| 2018-08-10 | 7.57 | 7.89 | 7.48 | 7.75 | 423596手 | 32699万 | 0.16 | 2.11% |
| 2018-08-03 | 7.86 | 8.19 | 7.46 | 7.59 | 574631手 | 45447万 | -0.27 | -3.44% |
| 2018-07-27 | 7.56 | 8.18 | 7.52 | 7.86 | 583739手 | 46169万 | 0.25 | 3.29% |
| 2018-07-20 | 7.52 | 7.85 | 7.33 | 7.61 | 399863手 | 30353万 | 0.06 | 0.80% |
| 2018-07-13 | 7.35 | 7.60 | 7.19 | 7.55 | 384668手 | 28721万 | 0.25 | 3.42% |
| 2018-07-06 | 7.51 | 7.58 | 7.09 | 7.30 | 354165手 | 26205万 | -0.23 | -3.05% |
| 2018-06-29 | 7.44 | 7.59 | 7.11 | 7.53 | 297696手 | 21989万 | 0.20 | 2.73% |
| 2018-06-22 | 7.80 | 7.83 | 7.05 | 7.33 | 351807手 | 25748万 | -0.55 | -6.98% |
| 2018-06-15 | 8.19 | 8.25 | 7.81 | 7.88 | 315060手 | 25436万 | -0.29 | -3.55% |
| 2018-06-08 | 8.45 | 8.62 | 8.10 | 8.17 | 378833手 | 31870万 | -0.23 | -2.74% |
| 2018-06-01 | 9.25 | 9.48 | 8.27 | 8.40 | 971987手 | 86922万 | -0.79 | -8.60% |
| 2018-05-25 | 9.09 | 9.35 | 9.04 | 9.19 | 789626手 | 72483万 | 0.17 | 1.89% |
| 2018-05-18 | 9.26 | 9.26 | 8.84 | 9.02 | 617142手 | 56043万 | -0.21 | -2.27% |
| 2018-05-11 | 9.00 | 9.45 | 9.00 | 9.23 | 1082586手 | 99965万 | 0.28 | 3.13% |
| 2018-05-04 | 8.85 | 9.15 | 8.78 | 8.95 | 446864手 | 40043万 | 0.25 | 2.87% |
| 2018-04-27 | 9.11 | 9.88 | 8.65 | 8.70 | 1528071手 | 139679万 | -0.20 | -2.25% |
| 2018-04-20 | 8.65 | 8.97 | 8.20 | 8.90 | 696200手 | 60122万 | 0.23 | 2.65% |
| 2018-04-13 | 8.72 | 8.93 | 8.57 | 8.67 | 527465手 | 46239万 | -0.16 | -1.81% |
| 2018-04-04 | 8.93 | 9.19 | 8.75 | 8.83 | 622852手 | 56021万 | -0.23 | -2.54% |
| 2018-03-30 | 7.78 | 9.39 | 7.70 | 9.06 | 1011488手 | 87694万 | 1.09 | 13.68% |
| 2018-03-23 | 9.02 | 9.08 | 7.96 | 7.97 | 715176手 | 62254万 | -1.09 | -12.03% |
| 2018-03-16 | 9.23 | 9.32 | 8.87 | 9.06 | 810351手 | 74038万 | -0.17 | -1.84% |
| 2018-03-09 | 8.79 | 9.59 | 8.69 | 9.23 | 1323681手 | 120244万 | 0.36 | 4.06% |
| 2018-03-02 | 8.48 | 9.00 | 8.36 | 8.87 | 840277手 | 72604万 | 0.41 | 4.85% |
| 2018-02-23 | 8.14 | 8.86 | 8.07 | 8.46 | 380476手 | 32318万 | 0.42 | 5.22% |
| 2018-02-14 | 7.68 | 8.32 | 7.60 | 8.04 | 312505手 | 24973万 | 0.48 | 6.35% |
| 2018-02-09 | 8.82 | 9.05 | 7.43 | 7.56 | 709626手 | 57717万 | -1.39 | -15.53% |
| 2018-02-02 | 10.16 | 10.17 | 8.67 | 8.95 | 892310手 | 84006万 | -1.23 | -12.08% |
| 2018-01-26 | 10.20 | 10.65 | 10.16 | 10.18 | 1361253手 | 141442万 | -0.10 | -0.97% |
| 2018-01-19 | 10.29 | 10.49 | 9.70 | 10.28 | 1174084手 | 118086万 | -0.10 | -0.96% |
| 2018-01-12 | 10.21 | 10.62 | 9.91 | 10.38 | 1354757手 | 139066万 | 0.05 | 0.48% |
| 2018-01-05 | 9.61 | 10.74 | 9.51 | 10.33 | 2096865手 | 216588万 | 0.70 | 7.27% |
| 2017-12-29 | 9.57 | 9.68 | 9.04 | 9.63 | 895937手 | 84011万 | 0.14 | 1.48% |
| 2017-12-22 | 9.80 | 10.06 | 9.33 | 9.49 | 1309508手 | 126858万 | -0.39 | -3.95% |
| 2017-12-15 | 8.92 | 10.14 | 8.83 | 9.88 | 1443860手 | 135410万 | 0.93 | 10.39% |
| 2017-12-08 | 9.31 | 9.36 | 8.40 | 8.95 | 912607手 | 80911万 | -0.42 | -4.48% |
| 2017-12-01 | 9.26 | 9.79 | 9.18 | 9.37 | 974163手 | 91916万 | 0.12 | 1.30% |
| 2017-11-24 | 9.26 | 9.63 | 8.97 | 9.25 | 853601手 | 79384万 | -0.07 | -0.75% |
| 2017-11-17 | 10.57 | 11.05 | 9.18 | 9.32 | 1402717手 | 145575万 | -1.21 | -11.49% |
| 2017-11-10 | 10.50 | 10.96 | 10.21 | 10.53 | 1120555手 | 119096万 | 0.21 | 2.04% |
| 2017-11-03 | 11.80 | 11.80 | 10.08 | 10.32 | 1269461手 | 138385万 | -1.62 | -13.57% |
| 2017-10-27 | 11.88 | 12.44 | 11.62 | 11.94 | 1434821手 | 170908万 | 0.24 | 2.05% |
| 2017-10-20 | 13.62 | 13.71 | 11.09 | 11.70 | 2028163手 | 243227万 | -2.04 | -14.85% |
| 2017-10-13 | 14.25 | 14.91 | 13.33 | 13.74 | 2030154手 | 288629万 | -0.52 | -3.65% |
| 2017-09-29 | 14.06 | 14.45 | 13.25 | 14.26 | 2002944手 | 279050万 | 0.14 | 0.99% |
| 2017-09-22 | 15.24 | 15.90 | 14.01 | 14.12 | 3015593手 | 449571万 | -1.52 | -9.72% |
| 2017-09-15 | 13.15 | 15.86 | 13.14 | 15.64 | 4418600手 | 638167万 | 2.25 | 16.80% |
| 2017-09-08 | 12.92 | 13.98 | 12.75 | 13.39 | 3254385手 | 433417万 | 0.30 | 2.29% |
| 2017-09-01 | 11.67 | 13.20 | 11.57 | 13.09 | 3125812手 | 387881万 | 1.34 | 11.40% |
| 2017-08-25 | 12.23 | 12.75 | 11.46 | 11.75 | 3158059手 | 382723万 | -1.04 | -8.13% |
| 2017-08-18 | 12.58 | 14.31 | 12.41 | 12.79 | 5448828手 | 722049万 | 0.44 | 3.56% |
| 2017-08-11 | 12.46 | 13.98 | 12.06 | 12.35 | 4553062手 | 586172万 | 0.50 | 4.22% |
| 2017-08-04 | 9.93 | 12.50 | 9.79 | 11.85 | 3980524手 | 435909万 | 2.13 | 21.91% |
| 2017-07-28 | 9.25 | 10.15 | 8.92 | 9.72 | 3291757手 | 315821万 | 0.33 | 3.51% |
| 2017-07-21 | 8.06 | 9.88 | 7.45 | 9.39 | 1678670手 | 150368万 | 1.31 | 16.21% |
| 2017-07-14 | 8.28 | 8.43 | 8.04 | 8.08 | 658164手 | 54209万 | -0.18 | -2.18% |
2319.12 (1.00%)
19664.10 -1.06%
