| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-02-26 | 56.60 | 58.00 | 52.05 | 52.92 | 898341手 | 494940万 | -3.09 | -5.52% |
| 2021-01-29 | 64.50 | 71.16 | 55.37 | 56.01 | 2394494手 | 1542453万 | -6.70 | -10.68% |
| 2020-12-31 | 54.60 | 63.00 | 49.85 | 62.71 | 2069579手 | 1160573万 | 8.99 | 16.73% |
| 2020-11-30 | 50.15 | 55.98 | 48.37 | 53.72 | 1471554手 | 764069万 | 3.65 | 7.29% |
| 2020-10-30 | 57.02 | 59.98 | 48.00 | 50.07 | 934241手 | 508657万 | -5.94 | -10.61% |
| 2020-09-30 | 57.68 | 59.59 | 51.81 | 56.01 | 1284628手 | 710766万 | -1.19 | -2.08% |
| 2020-08-31 | 52.00 | 71.07 | 51.51 | 57.20 | 3270070手 | 1982107万 | 5.74 | 11.15% |
| 2020-07-31 | 41.09 | 58.00 | 40.90 | 51.46 | 4204045手 | 2143003万 | 10.39 | 25.30% |
| 2020-06-30 | 41.69 | 42.40 | 40.21 | 41.07 | 903308手 | 370836万 | -0.47 | -1.13% |
| 2020-05-29 | 43.95 | 45.67 | 40.80 | 41.54 | 894640手 | 391864万 | -2.67 | -6.04% |
| 2020-04-30 | 41.15 | 45.40 | 40.53 | 44.21 | 1050759手 | 457320万 | 2.62 | 6.30% |
| 2020-03-31 | 40.60 | 45.85 | 39.80 | 41.59 | 1537670手 | 651564万 | 1.27 | 3.15% |
| 2020-02-28 | 39.99 | 45.46 | 39.50 | 40.32 | 1796455手 | 772085万 | -4.11 | -9.25% |
| 2020-01-23 | 47.99 | 49.80 | 44.26 | 44.43 | 885804手 | 418704万 | -3.28 | -6.88% |
| 2019-12-31 | 45.45 | 48.95 | 44.65 | 47.71 | 890436手 | 420005万 | 2.21 | 4.86% |
| 2019-11-29 | 45.21 | 46.75 | 42.80 | 45.50 | 835447手 | 372682万 | 0.29 | 0.64% |
| 2019-10-31 | 44.66 | 45.89 | 42.18 | 45.21 | 867885手 | 383657万 | 0.29 | 0.65% |
| 2019-09-30 | 48.55 | 51.49 | 44.06 | 44.92 | 1897668手 | 917825万 | -3.18 | -6.61% |
| 2019-08-30 | 44.71 | 48.85 | 42.20 | 48.10 | 1647875手 | 750391万 | 4.24 | 9.67% |
| 2019-07-31 | 41.76 | 44.19 | 40.56 | 43.86 | 1060422手 | 449178万 | 2.84 | 6.92% |
| 2019-06-28 | 41.70 | 42.19 | 38.42 | 41.02 | 650614手 | 261208万 | -0.68 | -1.63% |
| 2019-05-31 | 41.40 | 42.67 | 39.02 | 41.70 | 796813手 | 328763万 | -0.83 | -1.95% |
| 2019-04-30 | 47.02 | 49.62 | 41.80 | 42.53 | 1417456手 | 652051万 | -4.22 | -9.03% |
| 2019-03-29 | 46.69 | 50.96 | 44.50 | 46.75 | 1779279手 | 833821万 | 0.11 | 0.24% |
| 2019-02-28 | 40.44 | 49.28 | 40.43 | 46.64 | 881339手 | 398712万 | 6.38 | 15.85% |
| 2019-01-31 | 37.51 | 42.48 | 37.31 | 40.26 | 821822手 | 333214万 | 2.90 | 7.76% |
| 2018-12-28 | 39.99 | 41.96 | 37.02 | 37.36 | 797574手 | 316930万 | -2.34 | -5.89% |
| 2018-11-30 | 36.57 | 41.54 | 35.63 | 39.70 | 1167880手 | 442281万 | 3.31 | 9.10% |
| 2018-10-31 | 39.46 | 40.40 | 34.12 | 36.39 | 781640手 | 289917万 | -3.47 | -8.71% |
| 2018-09-28 | 37.85 | 41.18 | 36.80 | 39.86 | 1018223手 | 404176万 | 2.13 | 5.64% |
| 2018-08-31 | 39.28 | 39.59 | 32.63 | 37.73 | 1163385手 | 415573万 | -1.42 | -3.63% |
| 2018-07-31 | 40.30 | 41.56 | 36.99 | 39.15 | 1393542手 | 552530万 | -0.84 | -2.10% |
| 2018-06-29 | 41.02 | 42.80 | 36.08 | 39.99 | 1020726手 | 404462万 | -1.42 | -3.43% |
| 2018-05-31 | 47.00 | 48.18 | 40.39 | 41.41 | 1485406手 | 659467万 | -6.03 | -12.71% |
| 2018-04-27 | 48.35 | 53.00 | 46.05 | 47.44 | 1687560手 | 824270万 | -0.91 | -1.88% |
| 2018-03-30 | 39.00 | 49.36 | 38.90 | 48.35 | 1849103手 | 793723万 | 9.00 | 22.87% |
| 2018-02-28 | 41.00 | 41.37 | 32.67 | 39.35 | 1053115手 | 386948万 | -1.51 | -3.70% |
| 2018-01-31 | 46.72 | 48.75 | 39.41 | 40.86 | 1544725手 | 672607万 | -5.67 | -12.19% |
| 2017-12-29 | 44.42 | 47.94 | 43.96 | 46.53 | 1304041手 | 603098万 | 1.92 | 4.30% |
| 2017-11-30 | 44.90 | 48.10 | 42.80 | 44.61 | 1183998手 | 534024万 | -0.36 | -0.80% |
| 2017-10-31 | 44.08 | 50.96 | 43.86 | 44.97 | 1304720手 | 616570万 | 1.26 | 2.88% |
| 2017-09-29 | 41.99 | 44.25 | 41.66 | 43.71 | 1131333手 | 485336万 | 1.72 | 4.10% |
| 2017-08-31 | 43.92 | 48.44 | 41.50 | 41.99 | 2180421手 | 983229万 | -1.82 | -4.15% |
| 2017-07-31 | 46.00 | 46.90 | 40.52 | 43.81 | 1131573手 | 495906万 | -1.96 | -4.28% |
| 2017-06-30 | 41.01 | 46.07 | 38.10 | 45.77 | 1085634手 | 468610万 | 4.68 | 11.39% |
| 2017-05-31 | 47.54 | 47.66 | 40.03 | 41.09 | 770879手 | 338349万 | -6.53 | -13.71% |
| 2017-04-28 | 50.00 | 54.70 | 45.38 | 47.62 | 899531手 | 453858万 | -2.38 | -4.76% |
| 2017-03-31 | 51.11 | 54.25 | 48.71 | 50.00 | 1277635手 | 656747万 | -1.07 | -2.10% |
| 2017-02-28 | 51.90 | 55.56 | 49.82 | 51.07 | 1129172手 | 595834万 | -0.90 | -1.73% |
| 2017-01-26 | 48.16 | 53.86 | 47.00 | 51.97 | 1472700手 | 752795万 | 3.55 | 7.33% |
| 2016-12-30 | 46.02 | 48.60 | 43.00 | 48.42 | 1123558手 | 519152万 | 2.00 | 4.31% |
| 2016-11-30 | 43.34 | 47.67 | 41.50 | 46.42 | 948848手 | 420452万 | 3.23 | 7.48% |
| 2016-10-31 | 40.70 | 44.54 | 40.40 | 43.19 | 464409手 | 198101万 | 2.54 | 6.25% |
| 2016-09-30 | 44.29 | 45.40 | 39.91 | 40.65 | 508667手 | 217608万 | -3.79 | -8.53% |
| 2016-08-31 | 42.00 | 44.64 | 40.01 | 44.44 | 807858手 | 344124万 | 2.52 | 6.01% |
| 2016-07-29 | 41.66 | 49.65 | 41.28 | 41.92 | 1747027手 | 792708万 | 0.46 | 1.11% |
| 2016-06-30 | 39.40 | 42.33 | 37.02 | 41.46 | 1098757手 | 435273万 | 2.06 | 5.23% |
| 2016-05-31 | 39.59 | 41.48 | 36.98 | 39.40 | 861482手 | 333469万 | -0.18 | -0.46% |
| 2016-04-29 | 43.13 | 45.52 | 38.92 | 39.58 | 999885手 | 425736万 | -3.96 | -9.10% |
| 2016-03-31 | 38.00 | 45.15 | 37.00 | 43.54 | 1285916手 | 534365万 | 5.85 | 15.52% |
| 2016-02-29 | 39.20 | 46.63 | 36.80 | 37.69 | 844262手 | 356976万 | -1.50 | -3.83% |
| 2016-01-29 | 54.40 | 54.65 | 35.60 | 39.19 | 1369610手 | 587777万 | -13.53 | -25.66% |
| 2015-12-31 | 54.99 | 57.48 | 51.35 | 52.72 | 1338654手 | 722114万 | -3.11 | -5.57% |
| 2015-11-30 | 49.80 | 64.30 | 47.51 | 55.83 | 2607724手 | 1417505万 | 6.02 | 12.09% |
| 2015-10-30 | 45.00 | 54.00 | 43.80 | 49.81 | 2286748手 | 1106149万 | 7.35 | 17.31% |
| 2015-09-30 | 45.00 | 45.54 | 34.30 | 42.46 | 2251256手 | 927127万 | -4.57 | -9.72% |
| 2015-08-31 | 56.81 | 67.50 | 36.00 | 47.03 | 3882427手 | 2136004万 | -12.50 | -21.00% |
| 2015-07-31 | 61.50 | 72.79 | 34.38 | 59.53 | 4523118手 | 2595162万 | -2.32 | -3.75% |
| 2015-06-30 | 80.00 | 87.79 | 51.48 | 61.85 | 2700236手 | 1971366万 | -18.99 | -23.49% |
| 2015-05-29 | 49.95 | 93.18 | 48.93 | 80.84 | 3464656手 | 2281965万 | 27.62 | 55.42% |
| 2015-04-30 | 47.44 | 51.72 | 43.30 | 49.84 | 2554094手 | 1234360万 | 2.37 | 4.99% |
| 2015-03-31 | 47.39 | 51.00 | 45.90 | 47.47 | 2975983手 | 1428254万 | 0.25 | 0.53% |
| 2015-02-27 | 41.74 | 49.29 | 41.05 | 47.39 | 1104865手 | 510698万 | 4.63 | 10.99% |
| 2015-01-30 | 38.18 | 45.28 | 35.90 | 42.14 | 1818463手 | 736570万 | 4.52 | 12.02% |
| 2014-12-31 | 36.30 | 46.16 | 35.47 | 37.62 | 2550539手 | 1033100万 | 0.88 | 2.40% |
| 2014-11-28 | 38.86 | 39.59 | 33.85 | 36.74 | 1273747手 | 465579万 | -2.54 | -6.47% |
| 2014-10-30 | 35.15 | 41.69 | 35.15 | 39.28 | 1029458手 | 399191万 | 2.17 | 6.17% |
| 2014-09-30 | 30.60 | 36.92 | 30.40 | 35.20 | 1199344手 | 402861万 | 5.13 | 17.06% |
| 2014-08-29 | 28.47 | 30.96 | 28.01 | 30.07 | 981570手 | 290504万 | 1.51 | 5.32% |
| 2014-07-31 | 27.63 | 29.50 | 26.56 | 28.40 | 1117482手 | 314306万 | 0.57 | 2.05% |
| 2014-06-30 | 25.40 | 28.15 | 24.72 | 27.83 | 718665手 | 187408万 | 2.50 | 9.87% |
| 2014-05-30 | 24.58 | 25.79 | 23.81 | 25.33 | 335802手 | 83739万 | 0.76 | 3.09% |
| 2014-04-30 | 25.60 | 26.79 | 24.11 | 24.57 | 540332手 | 138784万 | -1.00 | -3.91% |
| 2014-03-31 | 26.72 | 27.98 | 24.30 | 25.57 | 741344手 | 191518万 | -0.99 | -3.73% |
| 2014-02-28 | 28.11 | 29.90 | 25.71 | 26.56 | 580796手 | 164339万 | -1.57 | -5.58% |
| 2014-01-30 | 27.60 | 28.80 | 25.68 | 28.13 | 576565手 | 156651万 | 0.64 | 2.33% |
| 2013-12-31 | 29.90 | 29.90 | 26.66 | 27.49 | 714909手 | 202466万 | -2.72 | -9.00% |
| 2013-11-29 | 24.22 | 31.50 | 23.60 | 30.21 | 1365849手 | 385608万 | 6.00 | 24.78% |
| 2013-10-31 | 25.69 | 27.47 | 23.91 | 24.21 | 538734手 | 140804万 | -1.53 | -5.94% |
| 2013-09-30 | 25.50 | 29.80 | 25.50 | 25.74 | 1077245手 | 296634万 | 0.51 | 2.02% |
| 2013-08-30 | 23.50 | 26.99 | 23.37 | 25.23 | 707866手 | 177801万 | 1.74 | 7.41% |
| 2013-07-31 | 22.52 | 24.45 | 21.88 | 23.49 | 772421手 | 179261万 | 1.07 | 4.77% |
| 2013-06-28 | 27.07 | 27.63 | 20.30 | 22.42 | 682829手 | 165411万 | -4.94 | -18.06% |
| 2013-05-31 | 23.60 | 29.13 | 23.58 | 27.36 | 1215194手 | 327433万 | 3.61 | 15.20% |
| 2013-04-26 | 24.75 | 25.78 | 23.08 | 23.75 | 907698手 | 223865万 | -1.00 | -4.04% |
| 2013-03-29 | 27.11 | 29.02 | 23.50 | 24.75 | 1373708手 | 354845万 | -2.44 | -8.97% |
| 2013-02-28 | 21.50 | 28.00 | 21.41 | 27.19 | 1107122手 | 279615万 | 5.64 | 26.17% |
| 2013-01-31 | 18.85 | 23.49 | 18.28 | 21.55 | 2043534手 | 430080万 | 2.73 | 14.51% |
| 2012-12-31 | 15.47 | 19.37 | 14.72 | 18.82 | 1419927手 | 241523万 | 3.44 | 22.37% |
| 2012-11-30 | 15.35 | 17.00 | 14.96 | 15.38 | 1052537手 | 168529万 | 0.08 | 0.52% |
| 2012-10-31 | 15.45 | 17.24 | 14.86 | 15.30 | 640571手 | 102858万 | -0.12 | -0.78% |
| 2012-09-28 | 15.90 | 19.36 | 14.65 | 15.42 | 1375116手 | 235626万 | -0.39 | -2.47% |
| 2012-08-31 | 14.26 | 16.44 | 13.84 | 15.81 | 997153手 | 150819万 | 1.34 | 9.26% |
| 2012-07-31 | 16.80 | 17.74 | 14.21 | 14.47 | 754174手 | 124895万 | -2.22 | -13.30% |
| 2012-06-29 | 19.41 | 19.64 | 16.30 | 16.69 | 817808手 | 147767万 | -2.85 | -14.59% |
| 2012-05-31 | 19.28 | 21.21 | 19.28 | 19.54 | 534988手 | 109362万 | 2.01 | 11.47% |
| 2012-02-06 | 16.82 | 17.67 | 16.62 | 17.53 | 46961手 | 8100万 | 0.53 | 3.12% |
| 2012-01-31 | 17.51 | 18.00 | 15.50 | 17.00 | 186204手 | 31808万 | -0.42 | -2.41% |
| 2011-12-30 | 22.05 | 22.50 | 16.48 | 17.42 | 373268手 | 72462万 | -4.13 | -19.16% |
| 2011-11-30 | 21.28 | 22.50 | 20.31 | 21.55 | 517365手 | 110912万 | 0.46 | 2.18% |
| 2011-10-31 | 22.86 | 23.85 | 19.02 | 21.09 | 604552手 | 129889万 | -1.77 | -7.74% |
| 2011-09-30 | 25.36 | 25.51 | 22.03 | 22.86 | 250212手 | 61133万 | -2.20 | -8.78% |
| 2011-08-31 | 25.95 | 27.30 | 23.21 | 25.06 | 496348手 | 128263万 | -0.84 | -3.24% |
| 2011-07-29 | 26.80 | 29.26 | 25.38 | 25.90 | 668164手 | 186165万 | -0.87 | -3.25% |
| 2011-06-30 | 22.60 | 27.90 | 21.98 | 26.77 | 883078手 | 224600万 | 4.20 | 18.61% |
| 2011-05-31 | 24.38 | 24.99 | 21.86 | 22.57 | 264717手 | 63084万 | -1.76 | -7.23% |
| 2011-04-29 | 27.01 | 27.40 | 23.41 | 24.33 | 434685手 | 112883万 | -2.59 | -9.62% |
| 2011-03-31 | 31.03 | 31.30 | 26.50 | 26.92 | 717951手 | 207824万 | -4.08 | -13.16% |
| 2011-02-28 | 26.60 | 31.50 | 26.07 | 31.00 | 590113手 | 171705万 | 4.20 | 15.67% |
2319.12 (1.00%)
19664.10 -1.06%
