| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-09 | 95.88 | 103.38 | 93.56 | 102.85 | 1195697手 | 1176513万 | 7.10 | 7.42% |
| 2021-11-30 | 105.10 | 106.61 | 93.40 | 95.75 | 3297268手 | 3266643万 | -9.72 | -9.22% |
| 2021-10-29 | 108.98 | 113.80 | 102.81 | 105.47 | 2748849手 | 2962456万 | -1.28 | -1.20% |
| 2021-09-30 | 107.40 | 117.33 | 102.01 | 106.75 | 4789027手 | 5179736万 | 0.05 | 0.05% |
| 2021-08-31 | 112.88 | 121.38 | 101.70 | 106.70 | 4772152手 | 5297517万 | -7.02 | -6.17% |
| 2021-07-30 | 109.48 | 131.80 | 103.57 | 113.72 | 5867990手 | 6966478万 | 4.90 | 4.50% |
| 2021-06-30 | 108.02 | 119.90 | 102.70 | 108.82 | 4242565手 | 4689839万 | 0.04 | 0.04% |
| 2021-05-31 | 102.00 | 112.78 | 98.77 | 108.78 | 3793676手 | 4019416万 | 6.04 | 5.88% |
| 2021-04-30 | 106.40 | 113.20 | 99.00 | 102.74 | 4426646手 | 4721265万 | -2.86 | -2.71% |
| 2021-03-31 | 131.10 | 133.49 | 100.26 | 105.60 | 6938768手 | 7859698万 | -25.20 | -19.27% |
| 2021-02-26 | 113.44 | 150.18 | 113.44 | 130.80 | 4278681手 | 5645530万 | 19.00 | 17.00% |
| 2021-01-29 | 90.30 | 119.30 | 90.00 | 111.80 | 4481592手 | 4881960万 | 20.76 | 22.80% |
| 2020-12-31 | 83.28 | 91.74 | 79.79 | 91.04 | 3299447手 | 2842299万 | 9.84 | 12.12% |
| 2020-11-30 | 78.70 | 93.33 | 77.77 | 81.20 | 4111833手 | 3552680万 | 2.71 | 3.45% |
| 2020-10-30 | 71.00 | 82.95 | 70.45 | 78.49 | 2555742手 | 2008593万 | 9.19 | 13.26% |
| 2020-09-30 | 72.62 | 78.17 | 68.02 | 69.30 | 3603174手 | 2630975万 | -3.99 | -5.44% |
| 2020-08-31 | 67.49 | 75.60 | 63.42 | 73.29 | 3990860手 | 2732272万 | 5.70 | 8.43% |
| 2020-07-31 | 50.00 | 69.80 | 49.80 | 67.59 | 6818311手 | 4107883万 | 17.60 | 35.21% |
| 2020-06-30 | 47.32 | 50.70 | 47.08 | 49.99 | 2891080手 | 1410265万 | 3.51 | 7.55% |
| 2020-05-29 | 44.25 | 48.09 | 43.67 | 46.48 | 2663943手 | 1229584万 | 1.48 | 3.29% |
| 2020-04-30 | 41.50 | 45.45 | 40.80 | 45.00 | 3100115手 | 1334418万 | 3.75 | 9.09% |
| 2020-03-31 | 47.08 | 53.04 | 37.60 | 41.25 | 5858165手 | 2612088万 | -5.79 | -12.31% |
| 2020-02-28 | 46.72 | 52.48 | 46.72 | 47.04 | 4520132手 | 2244635万 | -4.87 | -9.38% |
| 2020-01-23 | 56.50 | 57.76 | 50.92 | 51.91 | 2598502手 | 1419949万 | -4.26 | -7.58% |
| 2019-12-31 | 48.66 | 57.19 | 48.20 | 56.17 | 2788334手 | 1460891万 | 7.76 | 16.03% |
| 2019-11-29 | 45.50 | 49.86 | 45.25 | 48.41 | 2729705手 | 1292092万 | 2.80 | 6.14% |
| 2019-10-31 | 44.29 | 45.88 | 42.15 | 45.61 | 1850498手 | 819719万 | 1.46 | 3.31% |
| 2019-09-30 | 44.68 | 48.28 | 43.75 | 44.15 | 2967880手 | 1361404万 | -0.56 | -1.25% |
| 2019-08-30 | 43.93 | 45.79 | 40.88 | 44.71 | 3656209手 | 1583408万 | 0.73 | 1.66% |
| 2019-07-31 | 43.80 | 45.36 | 39.71 | 43.98 | 3247618手 | 1384676万 | 1.19 | 2.78% |
| 2019-06-28 | 37.88 | 43.63 | 37.46 | 42.79 | 3138471手 | 1270125万 | 4.75 | 12.49% |
| 2019-05-31 | 43.00 | 43.86 | 36.98 | 38.04 | 5670273手 | 2291863万 | -7.19 | -15.90% |
| 2019-04-30 | 46.66 | 52.16 | 43.86 | 45.23 | 8513741手 | 4062686万 | -0.30 | -0.66% |
| 2019-03-29 | 41.02 | 45.90 | 37.49 | 45.53 | 9324116手 | 3841357万 | 4.66 | 11.40% |
| 2019-02-28 | 32.91 | 42.17 | 32.75 | 40.87 | 6030663手 | 2284646万 | 8.17 | 24.98% |
| 2019-01-31 | 28.36 | 33.30 | 27.00 | 32.70 | 5641095手 | 1763446万 | 4.71 | 16.83% |
| 2018-12-28 | 29.99 | 33.87 | 27.38 | 27.99 | 5370006手 | 1660599万 | -0.89 | -3.08% |
| 2018-11-30 | 28.56 | 31.85 | 27.79 | 28.88 | 5983591手 | 1790940万 | 0.56 | 1.98% |
| 2018-10-31 | 40.97 | 41.41 | 26.80 | 28.32 | 6813681手 | 2225175万 | -14.15 | -33.32% |
| 2018-09-28 | 48.87 | 48.87 | 38.95 | 42.47 | 5141650手 | 2225941万 | -6.83 | -13.85% |
| 2018-08-31 | 51.20 | 53.36 | 46.36 | 49.30 | 5556598手 | 2740611万 | -1.66 | -3.26% |
| 2018-07-31 | 45.00 | 54.95 | 43.23 | 50.96 | 9067798手 | 4484814万 | 5.54 | 12.20% |
| 2018-06-29 | 40.08 | 50.50 | 40.08 | 45.42 | 12914793手 | 6030023万 | 7.48 | 19.71% |
| 2017-12-04 | 38.50 | 38.68 | 36.83 | 37.94 | 569039手 | 216012万 | -0.56 | -1.46% |
| 2017-11-30 | 37.13 | 41.26 | 35.20 | 38.50 | 10551022手 | 4065423万 | 1.42 | 3.83% |
| 2017-10-31 | 43.01 | 43.68 | 36.28 | 37.08 | 8429877手 | 3344843万 | -5.07 | -12.03% |
| 2017-09-29 | 36.28 | 42.87 | 36.14 | 42.15 | 9755163手 | 3918274万 | 6.12 | 16.99% |
| 2017-08-31 | 35.00 | 36.77 | 31.40 | 36.03 | 10630156手 | 3681867万 | 1.39 | 4.01% |
| 2017-07-31 | 28.65 | 34.66 | 27.48 | 34.64 | 10699704手 | 3237100万 | 6.00 | 20.95% |
| 2017-06-30 | 23.14 | 29.57 | 22.33 | 28.64 | 8571217手 | 2231494万 | 5.51 | 23.82% |
| 2017-05-31 | 27.91 | 29.28 | 22.91 | 23.13 | 5197257手 | 1350353万 | -4.73 | -16.98% |
| 2017-04-28 | 27.13 | 31.88 | 27.12 | 27.86 | 6113564手 | 1784111万 | 0.75 | 2.77% |
| 2017-03-31 | 26.03 | 27.87 | 25.92 | 27.11 | 4915650手 | 1319836万 | 0.89 | 3.39% |
| 2017-02-28 | 24.56 | 27.77 | 23.59 | 26.22 | 3933042手 | 1009613万 | 1.79 | 7.33% |
| 2017-01-26 | 21.55 | 25.35 | 21.55 | 24.43 | 2912476手 | 694569万 | 2.90 | 13.47% |
| 2016-12-30 | 20.87 | 22.16 | 19.89 | 21.53 | 2405658手 | 505742万 | 0.66 | 3.16% |
| 2016-11-30 | 20.87 | 21.58 | 20.13 | 20.87 | 2166428手 | 450258万 | -0.01 | -0.05% |
| 2016-10-31 | 21.30 | 21.88 | 20.46 | 20.88 | 1842941手 | 390327万 | 0.32 | 1.56% |
| 2016-09-30 | 20.42 | 21.28 | 19.00 | 20.56 | 2067672手 | 416428万 | 0.14 | 0.69% |
| 2016-08-31 | 19.08 | 20.69 | 18.26 | 20.42 | 2551089手 | 502733万 | 1.33 | 6.97% |
| 2016-07-29 | 17.33 | 19.52 | 17.15 | 19.09 | 1771158手 | 322746万 | 1.79 | 10.35% |
| 2016-06-30 | 15.88 | 18.40 | 15.73 | 17.30 | 2125699手 | 365570万 | 1.38 | 8.67% |
| 2016-05-31 | 16.16 | 16.55 | 14.15 | 15.92 | 1984993手 | 303746万 | -0.20 | -1.24% |
| 2016-04-29 | 14.75 | 17.18 | 14.60 | 16.12 | 2841491手 | 451748万 | 1.36 | 9.21% |
| 2016-03-31 | 12.87 | 15.64 | 12.63 | 14.76 | 2754472手 | 400554万 | 1.87 | 14.51% |
| 2016-02-29 | 13.66 | 14.38 | 12.01 | 12.89 | 1379734手 | 187395万 | -0.78 | -5.71% |
| 2016-01-29 | 17.84 | 17.84 | 12.83 | 13.67 | 1583006手 | 245904万 | -4.18 | -23.42% |
| 2015-12-31 | 17.12 | 18.95 | 16.90 | 17.85 | 2371443手 | 425217万 | 0.74 | 4.33% |
| 2015-11-30 | 18.14 | 20.80 | 16.63 | 17.11 | 2245966手 | 417242万 | -1.40 | -7.56% |
| 2015-10-30 | 16.50 | 19.42 | 16.30 | 18.51 | 3623212手 | 644871万 | 2.57 | 16.12% |
| 2015-09-30 | 18.05 | 19.57 | 15.58 | 15.94 | 2644473手 | 474959万 | -2.65 | -14.26% |
| 2015-08-31 | 20.30 | 23.36 | 15.69 | 18.59 | 4998866手 | 1020240万 | -1.98 | -9.63% |
| 2015-07-31 | 23.69 | 24.69 | 16.90 | 20.57 | 7995451手 | 1667570万 | -3.63 | -15.00% |
| 2015-06-30 | 27.01 | 29.75 | 20.60 | 24.20 | 5835215手 | 1564858万 | -2.75 | -10.20% |
| 2015-05-29 | 24.80 | 29.99 | 23.37 | 26.95 | 5179446手 | 1334176万 | 1.45 | 5.86% |
| 2015-04-30 | 24.00 | 27.07 | 23.02 | 24.75 | 8145242手 | 2038219万 | 0.63 | 2.61% |
| 2015-03-31 | 22.29 | 24.59 | 21.78 | 24.12 | 9507334手 | 2167336万 | 0.61 | 2.79% |
| 2015-02-27 | 21.43 | 22.30 | 20.10 | 21.88 | 2570658手 | 547076万 | -0.20 | -0.92% |
| 2015-01-30 | 21.78 | 25.24 | 21.50 | 21.72 | 7321082手 | 1696146万 | -0.06 | -0.28% |
| 2014-12-31 | 17.76 | 23.10 | 17.60 | 21.78 | 7420086手 | 1553092万 | 3.96 | 22.22% |
| 2014-11-28 | 17.83 | 18.57 | 17.25 | 17.82 | 2286149手 | 410362万 | 0.64 | 3.73% |
| 2014-10-30 | 17.80 | 19.10 | 16.72 | 17.18 | 2037270手 | 363757万 | 0.57 | 3.29% |
| 2014-09-30 | 16.55 | 17.92 | 16.44 | 17.31 | 1492841手 | 255325万 | 0.64 | 3.84% |
| 2014-08-29 | 17.25 | 17.31 | 16.25 | 16.67 | 2244246手 | 378158万 | -0.73 | -4.20% |
| 2014-07-31 | 15.17 | 17.40 | 14.20 | 17.38 | 2338374手 | 367191万 | 2.22 | 14.64% |
| 2014-06-30 | 16.74 | 16.95 | 14.66 | 15.16 | 1382201手 | 217410万 | -1.69 | -10.03% |
| 2014-05-30 | 16.40 | 17.06 | 15.94 | 16.85 | 862454手 | 142639万 | 0.38 | 2.31% |
| 2014-04-30 | 17.51 | 18.40 | 16.00 | 16.47 | 2083318手 | 360074万 | -1.00 | -5.72% |
| 2014-03-31 | 17.50 | 17.78 | 16.07 | 17.47 | 2038443手 | 347393万 | -0.05 | -0.28% |
| 2014-02-28 | 19.50 | 20.45 | 16.61 | 17.52 | 2358516手 | 432095万 | -2.26 | -11.43% |
| 2014-01-30 | 20.65 | 20.88 | 17.85 | 19.78 | 1852404手 | 356070万 | -0.92 | -4.44% |
| 2013-12-31 | 19.52 | 21.21 | 18.84 | 20.70 | 2970011手 | 597436万 | 0.86 | 4.33% |
| 2013-11-29 | 17.49 | 20.18 | 17.09 | 19.84 | 3107863手 | 570093万 | 2.37 | 13.57% |
| 2013-10-31 | 16.22 | 17.68 | 16.05 | 17.47 | 2823328手 | 480661万 | 1.22 | 7.51% |
| 2013-09-30 | 16.95 | 17.47 | 16.01 | 16.25 | 2348046手 | 391936万 | -0.63 | -3.73% |
| 2013-08-30 | 15.66 | 18.50 | 15.50 | 16.88 | 3478492手 | 589489万 | 1.18 | 7.52% |
| 2013-07-31 | 16.27 | 17.51 | 14.90 | 15.70 | 2421149手 | 398550万 | -0.32 | -2.00% |
| 2013-06-28 | 17.61 | 17.68 | 14.95 | 16.02 | 2045529手 | 334741万 | -1.59 | -9.03% |
| 2013-05-31 | 18.60 | 19.02 | 17.59 | 17.61 | 2825963手 | 514006万 | -0.98 | -5.27% |
| 2013-04-26 | 18.00 | 19.73 | 17.45 | 18.59 | 2283065手 | 421916万 | 0.40 | 2.20% |
| 2013-03-29 | 17.25 | 18.49 | 15.79 | 18.19 | 2449478手 | 416857万 | 0.91 | 5.27% |
| 2013-02-28 | 16.54 | 18.06 | 16.29 | 17.28 | 1824219手 | 310741万 | 0.69 | 4.16% |
| 2013-01-31 | 15.66 | 16.75 | 15.00 | 16.59 | 2513759手 | 400871万 | 0.98 | 6.28% |
| 2012-12-31 | 12.95 | 15.68 | 12.81 | 15.61 | 2136534手 | 306867万 | 2.62 | 20.17% |
| 2012-11-30 | 13.69 | 14.05 | 12.60 | 12.99 | 1367443手 | 181458万 | -0.70 | -5.11% |
| 2012-10-31 | 14.00 | 14.69 | 13.23 | 13.69 | 2215347手 | 312007万 | -0.15 | -1.08% |
| 2012-09-28 | 12.57 | 14.07 | 12.56 | 13.84 | 1882004手 | 249910万 | 1.28 | 10.19% |
| 2012-08-31 | 13.14 | 13.60 | 12.33 | 12.56 | 1404416手 | 183266万 | -0.54 | -4.12% |
| 2012-07-31 | 13.49 | 13.80 | 12.60 | 13.10 | 1436622手 | 190201万 | -0.25 | -1.87% |
| 2012-06-29 | 15.13 | 15.17 | 13.05 | 13.35 | 1973113手 | 284668万 | -1.76 | -11.65% |
| 2012-05-31 | 13.85 | 15.28 | 13.71 | 15.11 | 2696552手 | 393228万 | 1.49 | 10.94% |
| 2012-04-27 | 13.08 | 14.63 | 12.97 | 13.62 | 1557308手 | 216328万 | 0.55 | 4.21% |
| 2012-03-30 | 14.80 | 15.61 | 12.86 | 13.07 | 3237412手 | 469814万 | -1.77 | -11.93% |
| 2012-02-29 | 13.67 | 15.20 | 13.58 | 14.84 | 2960335手 | 429844万 | 1.17 | 8.56% |
| 2012-01-30 | 12.97 | 14.20 | 11.73 | 13.67 | 1735570手 | 226889万 | 0.77 | 5.97% |
| 2011-12-30 | 13.71 | 13.88 | 11.40 | 12.90 | 2154879手 | 269961万 | -0.34 | -2.57% |
2319.12 (1.00%)
19664.10 -1.06%
