| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-06-23 | 34.30 | 40.88 | 32.53 | 36.70 | 1423053手 | 519497万 | 2.05 | 5.92% |
| 2022-05-31 | 31.04 | 34.90 | 30.40 | 34.65 | 920200手 | 297255万 | 3.50 | 11.24% |
| 2022-04-29 | 34.52 | 35.07 | 29.30 | 31.15 | 638761手 | 207251万 | -3.33 | -9.66% |
| 2022-03-31 | 38.71 | 39.65 | 32.80 | 34.48 | 839962手 | 305355万 | -4.30 | -11.09% |
| 2022-02-28 | 41.00 | 42.66 | 38.14 | 38.78 | 684128手 | 274770万 | -1.69 | -4.18% |
| 2022-01-28 | 40.49 | 44.28 | 37.43 | 40.47 | 1470006手 | 607446万 | 0.06 | 0.15% |
| 2021-12-31 | 41.76 | 44.79 | 39.72 | 40.41 | 762389手 | 316518万 | -1.46 | -3.49% |
| 2021-11-30 | 47.00 | 47.62 | 41.10 | 41.87 | 769192手 | 332067万 | -6.06 | -12.64% |
| 2021-10-29 | 44.00 | 48.34 | 40.50 | 47.93 | 853563手 | 378021万 | 4.08 | 9.30% |
| 2021-09-30 | 46.95 | 48.39 | 41.00 | 43.85 | 895567手 | 403152万 | -3.77 | -7.92% |
| 2021-08-31 | 48.00 | 52.88 | 46.15 | 47.62 | 1159954手 | 575597万 | -0.91 | -1.88% |
| 2021-07-30 | 60.17 | 61.73 | 47.26 | 48.53 | 1372067手 | 730169万 | -11.61 | -19.30% |
| 2021-06-30 | 58.97 | 63.87 | 52.17 | 60.14 | 1207647手 | 681447万 | 1.44 | 2.45% |
| 2021-05-31 | 59.65 | 62.22 | 54.19 | 58.70 | 1271272手 | 728600万 | -0.30 | -0.51% |
| 2021-04-30 | 47.86 | 60.17 | 43.32 | 59.00 | 1700533手 | 892084万 | 10.98 | 22.86% |
| 2021-03-31 | 46.52 | 50.05 | 42.76 | 48.02 | 1634928手 | 763426万 | 2.04 | 4.44% |
| 2021-02-26 | 39.50 | 54.20 | 36.28 | 45.98 | 2212691手 | 1033944万 | 6.36 | 16.05% |
| 2021-01-29 | 35.35 | 40.68 | 34.51 | 39.62 | 1366624手 | 513320万 | 4.89 | 14.08% |
| 2020-12-31 | 38.64 | 41.26 | 34.18 | 34.73 | 949528手 | 360508万 | -2.75 | -7.34% |
| 2020-11-30 | 41.09 | 44.13 | 36.70 | 37.48 | 1133545手 | 461700万 | -3.74 | -9.07% |
| 2020-10-30 | 39.80 | 45.05 | 37.43 | 41.22 | 946576手 | 391836万 | 3.52 | 9.34% |
| 2020-09-30 | 41.64 | 44.77 | 35.38 | 37.70 | 1188347手 | 466588万 | -3.86 | -9.29% |
| 2020-08-31 | 46.51 | 47.60 | 38.40 | 41.56 | 1285741手 | 544789万 | -4.99 | -10.72% |
| 2020-07-31 | 48.29 | 48.88 | 42.00 | 46.55 | 2337686手 | 1069069万 | -1.35 | -2.82% |
| 2020-06-30 | 38.63 | 52.20 | 37.21 | 47.90 | 2241822手 | 975739万 | 9.32 | 24.16% |
| 2020-05-29 | 32.20 | 40.40 | 31.85 | 38.58 | 1958567手 | 719614万 | 6.15 | 18.96% |
| 2020-04-30 | 24.88 | 34.14 | 24.44 | 32.43 | 2480515手 | 741033万 | 7.36 | 29.36% |
| 2020-03-31 | 25.77 | 27.56 | 24.70 | 25.07 | 1206721手 | 319009万 | -0.67 | -2.60% |
| 2020-02-28 | 25.71 | 28.35 | 25.61 | 25.74 | 1461739手 | 397446万 | -2.71 | -9.53% |
| 2020-01-23 | 31.02 | 31.96 | 28.11 | 28.45 | 1116790手 | 341409万 | -2.49 | -8.05% |
| 2019-12-31 | 30.02 | 31.27 | 29.59 | 30.94 | 744564手 | 226139万 | 0.94 | 3.13% |
| 2019-11-29 | 33.02 | 33.72 | 29.40 | 30.00 | 777990手 | 243804万 | -3.10 | -9.37% |
| 2019-10-31 | 34.37 | 37.56 | 32.72 | 33.10 | 1102302手 | 389085万 | -1.25 | -3.64% |
| 2019-09-30 | 34.26 | 35.47 | 32.51 | 34.35 | 1205238手 | 406255万 | 0.31 | 0.91% |
| 2019-08-30 | 31.01 | 35.67 | 29.50 | 34.04 | 1360583手 | 455224万 | 2.77 | 8.86% |
| 2019-07-31 | 31.45 | 32.73 | 30.33 | 31.27 | 968079手 | 306121万 | 0.12 | 0.39% |
| 2019-06-28 | 28.38 | 31.36 | 27.80 | 31.15 | 567427手 | 167704万 | 2.93 | 10.38% |
| 2019-05-31 | 29.20 | 29.80 | 27.50 | 28.22 | 636251手 | 182790万 | -1.98 | -6.56% |
| 2019-04-30 | 31.84 | 32.50 | 28.69 | 30.20 | 1460632手 | 450524万 | -1.39 | -4.40% |
| 2019-03-29 | 31.01 | 33.33 | 30.10 | 31.59 | 1154597手 | 365480万 | 0.61 | 1.97% |
| 2019-02-28 | 28.25 | 31.46 | 28.25 | 30.98 | 702136手 | 209496万 | 2.55 | 8.97% |
| 2019-01-31 | 27.36 | 29.07 | 25.85 | 28.43 | 635371手 | 174089万 | 1.13 | 4.14% |
| 2018-12-28 | 27.48 | 30.42 | 26.96 | 27.30 | 681376手 | 193401万 | 0.69 | 2.59% |
| 2018-11-30 | 25.87 | 28.34 | 25.44 | 26.61 | 679355手 | 181779万 | 0.98 | 3.82% |
| 2018-10-31 | 28.88 | 29.06 | 23.70 | 25.63 | 669050手 | 171620万 | -3.87 | -13.12% |
| 2018-09-28 | 29.43 | 30.35 | 26.65 | 29.50 | 684153手 | 196111万 | 0.07 | 0.24% |
| 2018-08-31 | 38.25 | 38.63 | 29.00 | 29.43 | 1124324手 | 360877万 | -8.62 | -22.65% |
| 2018-07-31 | 39.50 | 41.26 | 36.76 | 38.05 | 753507手 | 294892万 | -1.58 | -3.99% |
| 2018-06-29 | 44.50 | 47.23 | 37.11 | 39.63 | 1006748手 | 423581万 | -5.17 | -11.54% |
| 2018-05-31 | 40.61 | 46.76 | 39.29 | 44.80 | 989780手 | 422536万 | 4.16 | 10.24% |
| 2018-04-27 | 40.01 | 42.67 | 38.35 | 40.64 | 852710手 | 346054万 | 0.59 | 1.47% |
| 2018-03-30 | 33.94 | 40.47 | 33.76 | 40.05 | 816515手 | 306298万 | 6.04 | 17.76% |
| 2018-02-28 | 34.00 | 35.17 | 31.81 | 34.01 | 352245手 | 117622万 | -0.10 | -0.29% |
| 2018-01-31 | 36.41 | 36.50 | 32.98 | 34.11 | 633783手 | 219478万 | -2.78 | -7.54% |
| 2017-12-29 | 34.20 | 37.88 | 32.48 | 36.89 | 1096527手 | 377167万 | 0.34 | 0.93% |
| 2017-11-30 | 36.80 | 37.66 | 36.28 | 36.55 | 1420190手 | 527819万 | -0.17 | -0.46% |
| 2017-10-31 | 35.39 | 37.09 | 35.39 | 36.72 | 1127597手 | 409801万 | 4.55 | 14.14% |
| 2017-09-20 | 30.83 | 32.44 | 29.96 | 32.17 | 496588手 | 153532万 | 1.34 | 4.35% |
| 2017-08-31 | 30.81 | 31.80 | 29.72 | 30.83 | 656301手 | 201937万 | 0.02 | 0.07% |
| 2017-07-31 | 32.50 | 32.55 | 29.81 | 30.81 | 818968手 | 253957万 | -1.64 | -5.05% |
| 2017-06-30 | 28.38 | 32.65 | 27.30 | 32.45 | 1166077手 | 351654万 | 4.07 | 14.34% |
| 2017-05-31 | 30.13 | 30.30 | 28.02 | 28.38 | 608943手 | 175068万 | -1.76 | -5.84% |
| 2017-04-28 | 30.01 | 30.60 | 28.61 | 30.14 | 601735手 | 179037万 | -0.01 | -0.03% |
| 2017-03-31 | 28.79 | 31.10 | 28.14 | 30.15 | 1129365手 | 333139万 | 1.46 | 5.09% |
| 2017-02-28 | 27.16 | 29.00 | 27.00 | 28.69 | 833495手 | 234907万 | 1.48 | 5.44% |
| 2017-01-26 | 27.27 | 27.27 | 25.26 | 27.21 | 859631手 | 227986万 | 0.10 | 0.37% |
| 2016-12-30 | 27.87 | 28.19 | 26.25 | 27.11 | 809267手 | 219360万 | -0.97 | -3.45% |
| 2016-11-30 | 27.02 | 29.18 | 26.85 | 28.08 | 1424916手 | 397060万 | 0.99 | 3.65% |
| 2016-10-31 | 28.09 | 28.68 | 26.23 | 27.09 | 1165711手 | 321464万 | -0.98 | -3.49% |
| 2016-09-30 | 29.11 | 30.38 | 27.39 | 28.07 | 1098529手 | 317030万 | -1.02 | -3.51% |
| 2016-08-31 | 29.70 | 30.44 | 28.18 | 29.09 | 1696810手 | 496799万 | -0.56 | -1.89% |
| 2016-07-29 | 28.86 | 30.74 | 28.12 | 29.65 | 1921141手 | 565410万 | 0.80 | 2.77% |
| 2016-06-30 | 27.70 | 29.00 | 26.50 | 28.85 | 1440688手 | 396793万 | 1.05 | 3.78% |
| 2016-05-31 | 28.55 | 29.30 | 26.90 | 27.80 | 1260483手 | 349835万 | -0.59 | -2.08% |
| 2016-04-29 | 30.69 | 31.47 | 28.00 | 28.39 | 1994278手 | 600746万 | -2.27 | -7.40% |
| 2016-03-31 | 29.40 | 31.83 | 28.96 | 30.66 | 2471021手 | 749597万 | 1.28 | 4.36% |
| 2016-02-29 | 30.31 | 32.68 | 28.39 | 29.38 | 778504手 | 242354万 | -1.01 | -3.32% |
| 2016-01-29 | 39.32 | 39.39 | 29.22 | 30.39 | 1328815手 | 447318万 | -9.07 | -22.98% |
| 2015-12-31 | 40.17 | 42.37 | 38.30 | 39.46 | 2419109手 | 968019万 | -0.78 | -1.94% |
| 2015-11-30 | 37.91 | 43.77 | 37.91 | 40.24 | 3426387手 | 1374565万 | 5.79 | 16.81% |
| 2015-09-21 | 33.95 | 36.17 | 31.88 | 34.45 | 1011215手 | 343546万 | 0.31 | 0.91% |
| 2015-08-31 | 39.80 | 42.58 | 31.11 | 34.14 | 2623861手 | 997318万 | -4.37 | -11.35% |
| 2015-07-31 | 42.52 | 44.30 | 35.13 | 38.51 | 1395472手 | 547700万 | -4.92 | -11.33% |
| 2015-06-30 | 47.26 | 53.51 | 38.41 | 43.43 | 3319310手 | 1598200万 | -3.81 | -8.06% |
| 2015-05-29 | 46.10 | 52.81 | 42.80 | 47.24 | 2379416手 | 1105411万 | 1.53 | 3.32% |
| 2015-04-30 | 42.65 | 50.28 | 42.27 | 46.05 | 2407780手 | 1106570万 | 3.52 | 8.28% |
| 2015-03-31 | 38.10 | 44.49 | 36.86 | 42.53 | 2817281手 | 1166176万 | 5.17 | 13.58% |
| 2015-02-27 | 38.01 | 38.88 | 36.30 | 38.08 | 741747手 | 279060万 | -0.39 | -1.02% |
| 2015-01-30 | 35.65 | 39.98 | 35.01 | 38.40 | 2034985手 | 759382万 | 4.08 | 11.89% |
| 2014-12-31 | 35.17 | 37.15 | 31.52 | 34.32 | 3088477手 | 1078667万 | -0.86 | -2.44% |
| 2014-11-28 | 36.17 | 36.53 | 35.04 | 35.18 | 1446073手 | 517330万 | -1.50 | -4.09% |
| 2014-10-30 | 36.67 | 40.45 | 35.80 | 36.68 | 1542881手 | 583018万 | 0.32 | 0.89% |
| 2014-09-30 | 33.91 | 36.69 | 33.89 | 35.90 | 1012718手 | 355939万 | 2.01 | 5.93% |
| 2014-08-29 | 35.31 | 37.59 | 33.58 | 33.89 | 1249844手 | 441362万 | -0.57 | -1.61% |
| 2014-07-31 | 36.50 | 37.68 | 32.65 | 35.43 | 756723手 | 264736万 | -1.22 | -3.33% |
| 2014-06-30 | 32.80 | 36.75 | 30.65 | 36.65 | 912594手 | 306016万 | 4.25 | 13.12% |
| 2014-05-30 | 34.90 | 36.47 | 30.88 | 32.40 | 648253手 | 213827万 | -2.91 | -8.24% |
| 2014-04-30 | 33.70 | 37.98 | 32.80 | 35.31 | 956362手 | 339812万 | 1.60 | 4.75% |
| 2014-03-31 | 31.99 | 38.00 | 31.16 | 33.71 | 1738217手 | 601314万 | 1.66 | 5.18% |
| 2014-02-28 | 34.30 | 37.86 | 30.72 | 32.05 | 1299153手 | 456769万 | -2.52 | -7.29% |
| 2014-01-30 | 42.71 | 45.50 | 34.00 | 34.57 | 1409769手 | 555969万 | -7.66 | -18.14% |
| 2013-12-31 | 40.35 | 43.20 | 39.61 | 42.23 | 838735手 | 343343万 | 1.27 | 3.10% |
| 2013-11-29 | 39.98 | 44.80 | 38.50 | 40.96 | 1470027手 | 602623万 | 0.95 | 2.37% |
| 2013-10-31 | 43.08 | 50.36 | 39.60 | 40.01 | 1752226手 | 784609万 | -3.40 | -7.83% |
| 2013-09-30 | 55.69 | 55.85 | 42.20 | 43.41 | 1293075手 | 620509万 | -12.36 | -22.16% |
| 2013-08-30 | 49.98 | 57.76 | 48.73 | 55.77 | 825789手 | 449872万 | 6.43 | 13.03% |
| 2013-07-31 | 44.90 | 51.27 | 43.41 | 49.34 | 1289902手 | 614900万 | 4.35 | 9.67% |
| 2013-06-28 | 41.02 | 45.60 | 39.00 | 44.99 | 1180136手 | 498517万 | 2.95 | 7.02% |
| 2013-05-31 | 70.00 | 76.48 | 41.58 | 42.04 | 1595074手 | 971769万 | -28.61 | -40.49% |
| 2013-04-26 | 69.00 | 73.79 | 65.30 | 70.65 | 311462手 | 216525万 | 0.53 | 0.76% |
| 2013-03-29 | 62.50 | 73.00 | 60.49 | 70.12 | 368554手 | 242390万 | 7.81 | 12.53% |
2319.12 (1.00%)
19664.10 -1.06%
