| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-01-23 | 5.96 | 5.96 | 4.97 | 5.04 | 632602手 | 33672万 | -0.94 | -15.72% |
| 2020-01-17 | 6.02 | 6.15 | 5.89 | 5.98 | 495413手 | 29835万 | -0.06 | -0.99% |
| 2020-01-10 | 6.05 | 6.16 | 5.87 | 6.04 | 817515手 | 49560万 | -0.17 | -2.74% |
| 2020-01-03 | 5.72 | 6.42 | 5.69 | 6.21 | 501820手 | 30250万 | 0.53 | 9.33% |
| 2019-12-31 | 6.15 | 6.38 | 5.46 | 5.68 | 1087250手 | 64066万 | -0.05 | -0.87% |
| 2019-12-27 | 5.79 | 5.92 | 5.54 | 5.73 | 416263手 | 23923万 | -0.03 | -0.52% |
| 2019-12-20 | 5.66 | 6.03 | 5.66 | 5.76 | 797605手 | 46868万 | 0.10 | 1.77% |
| 2019-12-13 | 5.66 | 5.71 | 5.50 | 5.66 | 434317手 | 24352万 | 0.00 | 0.00% |
| 2019-12-06 | 5.41 | 5.73 | 5.38 | 5.66 | 509954手 | 28418万 | 0.26 | 4.82% |
| 2019-11-29 | 5.45 | 5.68 | 5.20 | 5.40 | 318345手 | 17128万 | 0.04 | 0.75% |
| 2019-11-22 | 5.23 | 5.54 | 5.21 | 5.36 | 263541手 | 14237万 | 0.13 | 2.49% |
| 2019-11-15 | 5.40 | 5.40 | 5.13 | 5.23 | 248796手 | 13016万 | -0.22 | -4.04% |
| 2019-11-08 | 5.73 | 5.77 | 5.40 | 5.45 | 268967手 | 14905万 | -0.20 | -3.54% |
| 2019-11-01 | 5.85 | 6.09 | 5.50 | 5.65 | 465754手 | 27310万 | -0.17 | -2.92% |
| 2019-10-25 | 5.68 | 5.88 | 5.58 | 5.82 | 316000手 | 18204万 | 0.17 | 3.01% |
| 2019-10-18 | 5.73 | 6.12 | 5.64 | 5.65 | 551720手 | 32381万 | -0.02 | -0.35% |
| 2019-10-11 | 5.58 | 5.78 | 5.46 | 5.67 | 258264手 | 14594万 | 0.04 | 0.71% |
| 2019-09-30 | 5.69 | 5.77 | 5.58 | 5.63 | 67716手 | 3838万 | -0.06 | -1.05% |
| 2019-09-27 | 6.24 | 6.27 | 5.58 | 5.69 | 799122手 | 47703万 | -0.65 | -10.25% |
| 2019-09-20 | 6.15 | 6.68 | 5.97 | 6.34 | 1895943手 | 120527万 | 0.26 | 4.28% |
| 2019-09-12 | 5.88 | 6.21 | 5.83 | 6.08 | 472086手 | 28547万 | 0.28 | 4.83% |
| 2019-09-06 | 5.40 | 5.93 | 5.39 | 5.80 | 450639手 | 25733万 | 0.40 | 7.41% |
| 2019-08-30 | 5.41 | 5.67 | 5.32 | 5.40 | 382700手 | 21129万 | -0.17 | -3.05% |
| 2019-08-23 | 5.41 | 5.72 | 5.40 | 5.57 | 365241手 | 20340万 | 0.24 | 4.50% |
| 2019-08-16 | 5.08 | 5.40 | 5.04 | 5.33 | 227312手 | 11946万 | 0.25 | 4.92% |
| 2019-08-09 | 5.30 | 5.48 | 4.88 | 5.08 | 313224手 | 16230万 | -0.29 | -5.40% |
| 2019-08-02 | 5.64 | 5.71 | 5.28 | 5.37 | 250293手 | 13846万 | -0.27 | -4.79% |
| 2019-07-26 | 5.68 | 5.73 | 5.36 | 5.64 | 272965手 | 15202万 | 0.00 | 0.00% |
| 2019-07-19 | 5.75 | 5.89 | 5.53 | 5.64 | 303106手 | 17339万 | -0.11 | -1.91% |
| 2019-07-12 | 6.30 | 6.33 | 5.70 | 5.75 | 361744手 | 21360万 | -0.60 | -9.45% |
| 2019-07-05 | 6.50 | 6.67 | 6.28 | 6.35 | 559878手 | 36378万 | 0.01 | 0.16% |
| 2019-06-28 | 6.63 | 6.71 | 6.28 | 6.34 | 627350手 | 40702万 | -0.28 | -4.23% |
| 2019-06-21 | 6.57 | 6.75 | 6.18 | 6.62 | 741506手 | 47792万 | 0.17 | 2.64% |
| 2019-06-14 | 5.99 | 6.80 | 5.99 | 6.45 | 1051836手 | 68276万 | 0.46 | 7.68% |
| 2019-06-06 | 6.24 | 6.56 | 5.90 | 5.99 | 748782手 | 46520万 | -0.25 | -4.01% |
| 2019-05-31 | 6.06 | 6.52 | 6.06 | 6.24 | 776182手 | 49245万 | 0.20 | 3.31% |
| 2019-05-24 | 6.28 | 6.80 | 5.81 | 6.04 | 975950手 | 62269万 | -0.14 | -2.27% |
| 2019-05-17 | 6.12 | 6.67 | 6.03 | 6.18 | 919649手 | 57884万 | 0.03 | 0.49% |
| 2019-05-10 | 6.26 | 6.40 | 5.62 | 6.15 | 870237手 | 52138万 | -0.38 | -5.82% |
| 2019-04-30 | 7.78 | 7.78 | 6.53 | 6.53 | 697801手 | 48317万 | -1.53 | -18.98% |
| 2019-04-26 | 7.48 | 8.06 | 6.99 | 8.06 | 1908483手 | 145045万 | 0.58 | 7.75% |
| 2019-04-19 | 6.80 | 7.68 | 6.53 | 7.48 | 1634733手 | 118044万 | 0.77 | 11.47% |
| 2019-04-12 | 6.85 | 7.19 | 6.51 | 6.71 | 863916手 | 59478万 | -0.11 | -1.61% |
| 2019-04-04 | 6.62 | 6.97 | 6.61 | 6.82 | 533451手 | 36318万 | 0.26 | 3.96% |
| 2019-03-29 | 6.60 | 6.77 | 6.23 | 6.56 | 567962手 | 36971万 | -0.13 | -1.94% |
| 2019-03-22 | 6.68 | 6.86 | 6.49 | 6.69 | 659429手 | 44093万 | -0.04 | -0.59% |
| 2019-03-15 | 7.03 | 7.38 | 6.56 | 6.73 | 1129631手 | 79176万 | -0.29 | -4.13% |
| 2019-03-08 | 6.33 | 7.81 | 6.30 | 7.02 | 2005659手 | 141608万 | 0.75 | 11.96% |
| 2019-03-01 | 6.50 | 6.62 | 6.12 | 6.27 | 969694手 | 61918万 | -0.04 | -0.63% |
| 2019-02-22 | 5.80 | 6.37 | 5.80 | 6.31 | 1132696手 | 68725万 | 0.51 | 8.79% |
| 2019-02-15 | 5.12 | 6.07 | 5.10 | 5.80 | 894456手 | 51293万 | 0.71 | 13.95% |
| 2019-02-01 | 5.50 | 5.54 | 4.83 | 5.09 | 404245手 | 20858万 | -0.51 | -9.11% |
| 2019-01-25 | 5.80 | 6.05 | 5.59 | 5.60 | 489632手 | 28496万 | -0.20 | -3.45% |
| 2019-01-18 | 6.29 | 6.34 | 5.65 | 5.80 | 820128手 | 49673万 | -0.45 | -7.20% |
| 2019-01-11 | 5.79 | 6.61 | 5.77 | 6.25 | 1718389手 | 106783万 | 0.48 | 8.32% |
| 2018-12-28 | 5.78 | 6.57 | 5.41 | 6.21 | 1414964手 | 83939万 | 0.45 | 7.81% |
| 2018-12-21 | 5.52 | 5.83 | 5.38 | 5.76 | 797326手 | 44662万 | 0.26 | 4.73% |
| 2018-12-14 | 5.89 | 6.26 | 5.40 | 5.50 | 1644011手 | 96716万 | -0.56 | -9.24% |
| 2018-12-07 | 5.50 | 7.36 | 5.45 | 6.06 | 2394061手 | 155152万 | 0.66 | 12.22% |
| 2018-11-30 | 4.84 | 5.82 | 4.73 | 5.40 | 829857手 | 44076万 | 0.52 | 10.66% |
| 2018-11-23 | 5.09 | 5.13 | 4.79 | 4.88 | 478918手 | 23912万 | -0.24 | -4.69% |
| 2018-11-16 | 4.67 | 5.16 | 4.63 | 5.12 | 667325手 | 33184万 | 0.45 | 9.64% |
| 2018-11-09 | 4.54 | 4.98 | 4.47 | 4.67 | 485127手 | 22543万 | 0.12 | 2.64% |
| 2018-11-02 | 4.29 | 4.56 | 4.19 | 4.55 | 354685手 | 15632万 | 0.18 | 4.12% |
| 2018-10-26 | 4.24 | 4.46 | 4.20 | 4.37 | 192904手 | 8371万 | 0.20 | 4.80% |
| 2018-10-19 | 4.15 | 4.26 | 3.98 | 4.17 | 167223手 | 6917万 | 0.02 | 0.48% |
| 2018-10-12 | 5.04 | 5.07 | 3.97 | 4.15 | 220521手 | 10101万 | -1.04 | -20.04% |
| 2018-09-28 | 5.46 | 5.47 | 5.14 | 5.19 | 164285手 | 8770万 | -0.31 | -5.64% |
| 2018-09-21 | 5.37 | 5.55 | 5.29 | 5.50 | 187274手 | 10188万 | 0.13 | 2.42% |
| 2018-09-14 | 5.45 | 5.52 | 5.24 | 5.37 | 156179手 | 8402万 | -0.08 | -1.47% |
| 2018-09-07 | 5.43 | 5.61 | 5.30 | 5.45 | 193733手 | 10572万 | -0.03 | -0.55% |
| 2018-08-31 | 5.47 | 6.04 | 5.41 | 5.48 | 245169手 | 13839万 | -0.01 | -0.18% |
| 2018-08-24 | 5.35 | 5.59 | 5.29 | 5.49 | 168234手 | 9226万 | 0.18 | 3.39% |
| 2018-08-17 | 5.46 | 5.64 | 5.31 | 5.31 | 204056手 | 11282万 | -0.18 | -3.28% |
| 2018-08-10 | 5.26 | 5.54 | 5.20 | 5.49 | 154690手 | 8370万 | 0.24 | 4.57% |
| 2018-08-03 | 5.77 | 5.79 | 5.21 | 5.25 | 179836手 | 9938万 | -0.52 | -9.01% |
| 2018-07-27 | 5.65 | 6.08 | 5.56 | 5.77 | 391067手 | 22892万 | 0.09 | 1.58% |
| 2018-07-20 | 5.43 | 5.77 | 5.43 | 5.68 | 320120手 | 17970万 | -0.25 | -4.22% |
| 2018-07-13 | 6.00 | 6.21 | 5.56 | 5.93 | 327601手 | 19491万 | -0.12 | -1.98% |
| 2018-07-06 | 6.60 | 7.12 | 5.72 | 6.05 | 714189手 | 46527万 | 0.05 | 0.83% |
| 2018-06-29 | 5.57 | 6.04 | 5.40 | 6.00 | 204729手 | 11826万 | 0.47 | 8.50% |
| 2018-06-22 | 6.00 | 6.11 | 5.31 | 5.53 | 185881手 | 10406万 | -0.58 | -9.49% |
| 2018-06-15 | 6.42 | 6.66 | 5.99 | 6.11 | 169621手 | 10786万 | -0.34 | -5.27% |
| 2018-06-08 | 6.67 | 6.77 | 6.36 | 6.45 | 145687手 | 9654万 | -0.22 | -3.30% |
| 2018-06-01 | 7.36 | 7.38 | 6.53 | 6.67 | 251099手 | 17254万 | -0.69 | -9.38% |
| 2018-05-25 | 7.52 | 7.75 | 7.35 | 7.36 | 235884手 | 17946万 | -0.14 | -1.87% |
| 2018-05-18 | 7.53 | 7.63 | 7.34 | 7.50 | 183819手 | 13741万 | -0.03 | -0.40% |
| 2018-05-11 | 7.58 | 7.80 | 7.48 | 7.53 | 251076手 | 19305万 | -0.03 | -0.40% |
| 2018-05-04 | 7.74 | 7.79 | 7.29 | 7.56 | 160743手 | 12125万 | -0.18 | -2.33% |
| 2018-04-27 | 7.58 | 7.91 | 7.38 | 7.74 | 340045手 | 26244万 | 0.24 | 3.20% |
| 2018-04-20 | 8.07 | 8.31 | 7.42 | 7.50 | 599360手 | 47859万 | -0.57 | -7.06% |
| 2018-04-13 | 8.67 | 9.26 | 7.98 | 8.07 | 838265手 | 71014万 | -0.65 | -7.45% |
| 2018-04-04 | 8.96 | 9.20 | 8.63 | 8.72 | 453995手 | 40690万 | -0.24 | -2.68% |
| 2018-03-30 | 7.70 | 8.98 | 7.62 | 8.96 | 661642手 | 56235万 | 1.08 | 13.71% |
| 2018-03-23 | 8.40 | 8.66 | 7.72 | 7.88 | 437912手 | 36738万 | -0.57 | -6.75% |
| 2018-03-16 | 8.94 | 9.15 | 8.43 | 8.45 | 519079手 | 45627万 | -0.41 | -4.63% |
| 2018-03-09 | 8.59 | 9.05 | 8.42 | 8.86 | 555661手 | 48135万 | 0.27 | 3.14% |
| 2018-03-02 | 8.08 | 8.88 | 8.00 | 8.59 | 786221手 | 66588万 | 0.55 | 6.84% |
| 2018-02-23 | 7.81 | 8.58 | 7.76 | 8.04 | 191135手 | 15263万 | 0.23 | 2.94% |
| 2018-02-14 | 7.70 | 8.03 | 7.68 | 7.81 | 265643手 | 21018万 | 0.14 | 1.82% |
| 2018-02-09 | 7.47 | 7.75 | 7.11 | 7.67 | 340379手 | 25458万 | 0.08 | 1.05% |
| 2018-02-02 | 8.25 | 8.38 | 7.32 | 7.59 | 355069手 | 28278万 | -0.66 | -8.00% |
| 2018-01-26 | 7.90 | 8.55 | 7.77 | 8.25 | 560278手 | 46197万 | 0.39 | 4.96% |
| 2018-01-19 | 7.86 | 8.02 | 7.46 | 7.86 | 334644手 | 26000万 | 0.00 | 0.00% |
| 2018-01-12 | 8.02 | 8.03 | 7.72 | 7.86 | 315471手 | 24882万 | -0.15 | -1.87% |
| 2018-01-05 | 7.88 | 8.08 | 7.75 | 8.01 | 243234手 | 19340万 | 0.14 | 1.78% |
| 2017-12-29 | 7.86 | 7.92 | 7.64 | 7.87 | 227483手 | 17641万 | 0.01 | 0.13% |
| 2017-12-22 | 8.10 | 8.19 | 7.77 | 7.86 | 272836手 | 21809万 | -0.24 | -2.96% |
| 2017-12-15 | 8.19 | 8.30 | 7.96 | 8.10 | 355064手 | 28923万 | 0.02 | 0.25% |
| 2017-12-08 | 8.10 | 8.19 | 7.43 | 8.08 | 434616手 | 34073万 | -0.05 | -0.61% |
| 2017-12-01 | 7.89 | 8.17 | 7.73 | 8.13 | 356847手 | 28442万 | 0.24 | 3.04% |
| 2017-11-24 | 8.10 | 8.24 | 7.82 | 7.89 | 387731手 | 31149万 | -0.26 | -3.19% |
| 2017-11-17 | 9.49 | 9.49 | 8.06 | 8.15 | 446822手 | 39320万 | -1.15 | -12.37% |
| 2017-11-10 | 8.98 | 9.33 | 8.94 | 9.30 | 371170手 | 33964万 | 0.33 | 3.68% |
| 2017-11-03 | 9.89 | 9.90 | 8.91 | 8.97 | 412473手 | 38454万 | -0.96 | -9.67% |
| 2017-10-27 | 10.27 | 10.38 | 9.90 | 9.93 | 418117手 | 42710万 | -0.34 | -3.31% |
| 2017-10-20 | 11.25 | 11.25 | 10.08 | 10.27 | 535013手 | 56756万 | -1.11 | -9.75% |
| 2017-10-13 | 11.80 | 12.13 | 11.24 | 11.38 | 1118573手 | 130656万 | -0.21 | -1.81% |
| 2017-09-29 | 11.17 | 12.13 | 10.50 | 11.59 | 1156049手 | 128720万 | 0.30 | 2.66% |
| 2017-09-22 | 10.45 | 11.37 | 10.37 | 11.29 | 734352手 | 79410万 | 0.84 | 8.04% |
| 2017-09-15 | 10.65 | 10.77 | 10.35 | 10.45 | 314802手 | 33185万 | -0.21 | -1.97% |
| 2017-09-08 | 10.74 | 11.07 | 10.55 | 10.66 | 525583手 | 56611万 | -0.09 | -0.84% |
| 2017-09-01 | 10.43 | 10.77 | 10.36 | 10.75 | 439948手 | 46455万 | 0.27 | 2.58% |
| 2017-08-25 | 10.35 | 10.50 | 9.99 | 10.48 | 280832手 | 28977万 | 0.13 | 1.26% |
| 2017-08-18 | 9.83 | 10.63 | 9.83 | 10.35 | 404790手 | 41861万 | 0.43 | 4.33% |
| 2017-08-11 | 9.96 | 10.16 | 9.83 | 9.92 | 207643手 | 20754万 | 0.03 | 0.30% |
| 2017-08-04 | 10.27 | 10.77 | 9.86 | 9.89 | 393047手 | 40348万 | -0.16 | -1.59% |
| 2017-07-14 | 10.60 | 10.72 | 9.97 | 10.05 | 179009手 | 18491万 | -0.63 | -5.90% |
| 2017-07-07 | 10.11 | 11.28 | 10.09 | 10.68 | 351968手 | 37122万 | 0.61 | 6.06% |
| 2017-06-30 | 9.95 | 10.28 | 9.89 | 10.07 | 168421手 | 16914万 | 0.08 | 0.80% |
| 2017-06-23 | 10.30 | 10.44 | 9.70 | 9.99 | 192431手 | 19692万 | -0.33 | -3.20% |
| 2017-06-16 | 10.04 | 10.40 | 9.79 | 10.32 | 161043手 | 16325万 | 0.20 | 1.98% |
| 2017-06-09 | 9.77 | 10.38 | 9.77 | 10.12 | 141257手 | 14222万 | 0.36 | 3.69% |
| 2017-06-02 | 10.30 | 10.48 | 9.47 | 9.76 | 89073手 | 8930万 | -0.53 | -5.15% |
| 2017-05-26 | 10.29 | 10.38 | 9.90 | 10.29 | 110308手 | 11190万 | -0.07 | -0.68% |
| 2017-05-17 | 9.72 | 10.41 | 9.69 | 10.36 | 94653手 | 9542万 | 0.66 | 6.80% |
| 2017-05-12 | 10.13 | 10.42 | 9.45 | 9.70 | 169181手 | 16877万 | -0.42 | -4.15% |
| 2017-05-05 | 10.45 | 10.60 | 10.06 | 10.12 | 94772手 | 9815万 | -0.32 | -3.06% |
| 2017-04-28 | 10.30 | 10.56 | 9.82 | 10.44 | 167505手 | 17040万 | 0.04 | 0.39% |
| 2017-04-21 | 11.13 | 11.16 | 10.23 | 10.40 | 174230手 | 18571万 | -0.66 | -5.97% |
| 2017-04-14 | 11.29 | 11.62 | 11.04 | 11.06 | 232601手 | 26255万 | -0.24 | -2.12% |
| 2017-04-07 | 11.08 | 11.47 | 11.05 | 11.30 | 164005手 | 18504万 | 0.24 | 2.17% |
| 2017-03-31 | 12.01 | 12.05 | 10.91 | 11.06 | 297012手 | 34114万 | -1.00 | -8.29% |
| 2017-03-24 | 12.52 | 12.56 | 11.91 | 12.06 | 267033手 | 32751万 | -0.51 | -4.06% |
| 2017-03-17 | 12.56 | 12.76 | 12.32 | 12.57 | 310440手 | 39048万 | 0.07 | 0.56% |
| 2017-03-10 | 11.83 | 12.90 | 11.83 | 12.50 | 375383手 | 46903万 | 0.55 | 4.60% |
| 2017-03-03 | 12.09 | 12.24 | 11.72 | 11.95 | 204077手 | 24407万 | -0.08 | -0.67% |
| 2017-02-24 | 11.53 | 12.05 | 11.45 | 12.03 | 209930手 | 24785万 | 0.50 | 4.34% |
| 2017-02-17 | 11.81 | 11.92 | 11.35 | 11.53 | 225268手 | 26124万 | -0.28 | -2.37% |
| 2017-02-10 | 11.71 | 12.10 | 11.62 | 11.81 | 189857手 | 22513万 | 0.08 | 0.68% |
| 2017-02-03 | 11.63 | 11.74 | 11.52 | 11.73 | 37075手 | 4318万 | 0.09 | 0.77% |
| 2017-01-26 | 11.73 | 11.91 | 11.41 | 11.64 | 118214手 | 13800万 | -0.09 | -0.77% |
2319.12 (1.00%)
19664.10 -1.06%
