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 |
311.00 |
345.00 |
296.14 |
336.80 |
487615手 |
1567380万 |
27.10 |
8.75% |
2022-05-31 |
306.99 |
313.40 |
290.00 |
309.70 |
405542手 |
1220761万 |
3.55 |
1.16% |
2022-04-29 |
315.20 |
321.80 |
282.41 |
306.15 |
450010手 |
1370012万 |
-11.08 |
-3.49% |
2022-03-31 |
362.03 |
365.00 |
290.00 |
317.23 |
796532手 |
2523229万 |
-44.08 |
-12.20% |
2022-02-28 |
359.83 |
371.23 |
334.80 |
361.31 |
414509手 |
1456722万 |
4.07 |
1.14% |
2022-01-28 |
440.00 |
443.88 |
353.60 |
357.24 |
575657手 |
2265611万 |
-79.91 |
-18.28% |
2021-12-31 |
449.87 |
486.15 |
400.02 |
437.15 |
880553手 |
4002326万 |
-9.85 |
-2.20% |
2021-11-30 |
409.00 |
468.88 |
395.00 |
447.00 |
685518手 |
2960774万 |
34.08 |
8.25% |
2021-10-29 |
385.66 |
445.80 |
383.00 |
412.92 |
734745手 |
3075605万 |
34.72 |
9.18% |
2021-09-30 |
347.87 |
383.00 |
318.56 |
378.20 |
863229手 |
2993010万 |
31.15 |
8.98% |
2021-08-31 |
357.50 |
399.84 |
336.30 |
347.05 |
1006280手 |
3737613万 |
-18.95 |
-5.18% |
2021-07-30 |
450.50 |
491.88 |
349.50 |
366.00 |
1536252手 |
6467445万 |
-82.30 |
-18.36% |
2021-06-30 |
385.00 |
465.75 |
362.30 |
448.30 |
1066990手 |
4387905万 |
64.40 |
16.77% |
2021-05-31 |
335.99 |
391.89 |
325.15 |
383.90 |
718681手 |
2608732万 |
44.59 |
13.14% |
2021-04-30 |
287.24 |
349.87 |
287.24 |
339.31 |
956681手 |
3093706万 |
52.35 |
18.24% |
2021-03-31 |
303.74 |
308.00 |
240.15 |
286.96 |
1195417手 |
3257781万 |
-10.53 |
-3.54% |
2021-02-26 |
302.00 |
405.77 |
291.00 |
297.49 |
973099手 |
3365846万 |
-1.06 |
-0.35% |
2021-01-29 |
272.43 |
318.83 |
269.00 |
298.55 |
981646手 |
2891972万 |
31.04 |
11.60% |
2020-12-31 |
223.00 |
268.27 |
222.00 |
267.51 |
905809手 |
2220998万 |
58.49 |
27.98% |
2020-11-30 |
229.40 |
233.50 |
207.30 |
209.02 |
563634手 |
1250684万 |
-20.28 |
-8.84% |
2020-10-30 |
246.99 |
255.78 |
212.29 |
229.30 |
580311手 |
1388354万 |
-14.02 |
-5.76% |
2020-09-30 |
248.51 |
293.98 |
225.83 |
243.32 |
1446052手 |
3590080万 |
-8.54 |
-3.39% |
2020-08-31 |
205.00 |
251.86 |
193.88 |
251.86 |
893586手 |
1888031万 |
47.66 |
23.34% |
2020-07-31 |
170.97 |
208.00 |
167.00 |
204.20 |
1351931手 |
2542285万 |
33.95 |
19.94% |
2020-06-30 |
148.00 |
170.60 |
146.33 |
170.25 |
749438手 |
1167727万 |
23.53 |
16.04% |
2020-05-29 |
140.90 |
152.00 |
140.19 |
146.72 |
716359手 |
1047166万 |
6.47 |
4.61% |
2020-04-30 |
124.30 |
150.26 |
119.81 |
140.25 |
853786手 |
1148906万 |
15.95 |
12.83% |
2020-03-31 |
120.87 |
132.57 |
112.90 |
124.30 |
965102手 |
1187493万 |
4.20 |
3.50% |
2020-02-28 |
123.00 |
137.73 |
115.91 |
120.10 |
1211448手 |
1537132万 |
-8.69 |
-6.75% |
2020-01-23 |
109.99 |
133.48 |
107.75 |
128.79 |
866137手 |
1033017万 |
18.92 |
17.22% |
2019-12-31 |
99.09 |
110.99 |
98.11 |
109.87 |
689846手 |
722969万 |
10.09 |
10.11% |
2019-11-29 |
108.03 |
112.63 |
98.78 |
99.78 |
754492手 |
798151万 |
-8.74 |
-8.05% |
2019-10-31 |
102.00 |
116.00 |
102.00 |
108.52 |
888853手 |
975338万 |
6.64 |
6.52% |
2019-09-30 |
99.48 |
105.88 |
97.68 |
101.88 |
696660手 |
706281万 |
2.17 |
2.18% |
2019-08-30 |
104.00 |
104.50 |
90.96 |
99.71 |
907358手 |
901556万 |
-4.29 |
-4.12% |
2019-07-31 |
116.80 |
117.75 |
100.50 |
104.00 |
829117手 |
895284万 |
-11.20 |
-9.72% |
2019-06-28 |
107.68 |
116.30 |
102.12 |
115.20 |
609918手 |
670341万 |
7.70 |
7.16% |
2019-05-31 |
112.87 |
112.87 |
101.01 |
107.50 |
740786手 |
797534万 |
-7.80 |
-6.76% |
2019-04-30 |
115.19 |
124.05 |
107.00 |
115.30 |
997095手 |
1162732万 |
0.40 |
0.35% |
2019-03-29 |
106.50 |
117.48 |
100.11 |
114.90 |
1266491手 |
1361941万 |
8.97 |
8.47% |
2019-02-28 |
89.00 |
110.80 |
88.99 |
105.93 |
955070手 |
969456万 |
17.55 |
19.86% |
2019-01-31 |
86.60 |
92.08 |
79.21 |
88.38 |
741816手 |
643569万 |
1.73 |
2.00% |
2018-12-28 |
83.23 |
93.18 |
82.70 |
86.65 |
914239手 |
800211万 |
5.35 |
6.58% |
2018-11-30 |
77.96 |
84.90 |
77.51 |
81.30 |
928007手 |
751108万 |
3.80 |
4.90% |
2018-10-31 |
99.00 |
99.00 |
71.26 |
77.50 |
1142432手 |
950618万 |
-23.76 |
-23.46% |
2018-09-28 |
101.71 |
103.20 |
87.78 |
101.26 |
723292手 |
698801万 |
-1.62 |
-1.57% |
2018-08-31 |
116.10 |
116.10 |
90.96 |
102.88 |
1065564手 |
1107436万 |
-12.27 |
-10.66% |
2018-07-31 |
112.70 |
129.58 |
107.82 |
115.15 |
1290849手 |
1523305万 |
3.22 |
2.88% |
2018-06-29 |
110.97 |
116.00 |
102.40 |
111.93 |
1405905手 |
1543448万 |
0.58 |
0.52% |
2018-05-31 |
94.68 |
131.98 |
92.59 |
111.35 |
1703528手 |
1868291万 |
17.89 |
19.14% |
2018-04-27 |
83.37 |
97.00 |
80.53 |
93.46 |
939611手 |
814444万 |
10.48 |
12.63% |
2018-03-30 |
72.74 |
88.55 |
72.36 |
82.98 |
1334473手 |
1089018万 |
10.10 |
13.86% |
2018-02-28 |
73.06 |
75.32 |
67.00 |
72.88 |
643862手 |
461961万 |
-0.41 |
-0.56% |
2018-01-31 |
63.05 |
77.77 |
63.05 |
73.29 |
1335368手 |
966816万 |
10.09 |
15.96% |
2017-12-29 |
61.30 |
64.83 |
61.00 |
63.20 |
685921手 |
433568万 |
1.66 |
2.70% |
2017-11-30 |
67.76 |
70.30 |
61.13 |
61.54 |
1601184手 |
1068811万 |
-6.21 |
-9.17% |
2017-10-31 |
58.49 |
69.18 |
58.01 |
67.75 |
1398218手 |
884701万 |
9.49 |
16.29% |
2017-09-29 |
54.60 |
59.49 |
53.80 |
58.26 |
960656手 |
541943万 |
3.57 |
6.53% |
2017-08-31 |
56.25 |
57.11 |
54.35 |
54.69 |
666547手 |
371699万 |
-1.82 |
-3.22% |
2017-07-31 |
60.53 |
60.98 |
52.94 |
56.51 |
963842手 |
550064万 |
-4.53 |
-7.42% |
2017-06-30 |
53.60 |
61.31 |
53.20 |
61.04 |
1495344手 |
857850万 |
7.58 |
14.18% |
2017-05-31 |
54.76 |
57.50 |
52.36 |
53.46 |
959428手 |
526582万 |
-1.72 |
-3.12% |
2017-04-28 |
52.00 |
59.50 |
51.89 |
55.18 |
1278904手 |
706202万 |
4.89 |
9.72% |
2017-03-31 |
48.10 |
51.30 |
46.95 |
50.29 |
979850手 |
480489万 |
2.26 |
4.71% |
2017-02-28 |
45.24 |
48.40 |
44.70 |
48.03 |
467003手 |
217095万 |
2.79 |
6.17% |
2017-01-26 |
45.51 |
46.25 |
43.90 |
45.24 |
291552手 |
131733万 |
-0.55 |
-1.20% |
2016-12-30 |
47.98 |
48.08 |
44.26 |
45.79 |
451688手 |
208511万 |
-2.05 |
-4.29% |
2016-11-30 |
48.15 |
48.68 |
46.70 |
47.84 |
644395手 |
306332万 |
-0.24 |
-0.50% |
2016-10-31 |
47.93 |
49.74 |
47.44 |
48.08 |
450702手 |
217771万 |
0.28 |
0.59% |
2016-09-30 |
48.40 |
48.50 |
44.76 |
47.80 |
609346手 |
285792万 |
-0.50 |
-1.03% |
2016-08-31 |
51.50 |
51.70 |
47.60 |
48.30 |
1100959手 |
539684万 |
-4.06 |
-7.75% |
2016-07-29 |
45.30 |
52.97 |
43.99 |
52.36 |
1877975手 |
915056万 |
7.37 |
16.38% |
2016-06-30 |
38.05 |
45.98 |
37.21 |
44.99 |
1258554手 |
510434万 |
7.00 |
18.43% |
2016-05-31 |
52.70 |
59.52 |
35.90 |
37.99 |
869442手 |
438252万 |
-15.00 |
-28.31% |
2016-04-29 |
54.40 |
57.88 |
51.09 |
52.99 |
522300手 |
285865万 |
-2.05 |
-3.73% |
2016-03-31 |
45.18 |
56.48 |
44.80 |
55.04 |
673276手 |
339235万 |
10.06 |
22.36% |
2016-02-29 |
46.00 |
50.68 |
44.00 |
44.98 |
360762手 |
172752万 |
-1.36 |
-2.94% |
2016-01-29 |
68.26 |
69.84 |
44.55 |
46.34 |
617828手 |
338370万 |
-22.67 |
-32.85% |
2015-12-31 |
55.00 |
75.88 |
54.62 |
69.01 |
1158497手 |
750706万 |
14.04 |
25.54% |
2015-11-30 |
57.49 |
63.15 |
52.67 |
54.97 |
733255手 |
434261万 |
-3.03 |
-5.22% |
2015-10-30 |
50.50 |
61.60 |
49.81 |
58.00 |
805269手 |
448203万 |
10.05 |
20.96% |
2015-09-30 |
51.91 |
52.10 |
44.79 |
47.95 |
521769手 |
254483万 |
-4.11 |
-7.89% |
2015-08-31 |
61.69 |
69.90 |
45.69 |
52.06 |
1002247手 |
617907万 |
-9.94 |
-16.03% |
2015-07-31 |
66.80 |
73.00 |
56.95 |
62.00 |
1654685手 |
1085357万 |
-4.67 |
-7.00% |
2015-06-30 |
211.00 |
234.55 |
57.51 |
66.67 |
1768407手 |
1599028万 |
-133.98 |
-66.77% |
2015-05-29 |
140.19 |
201.00 |
136.33 |
200.65 |
500334手 |
816060万 |
42.25 |
30.14% |
2015-04-30 |
116.49 |
158.75 |
116.20 |
140.16 |
602035手 |
813968万 |
23.66 |
20.31% |
2015-03-31 |
100.90 |
125.00 |
97.86 |
116.50 |
435314手 |
487854万 |
15.43 |
15.40% |
2015-02-27 |
97.00 |
107.49 |
97.00 |
100.16 |
209644手 |
213180万 |
2.00 |
2.04% |
2015-01-30 |
87.70 |
102.09 |
86.23 |
97.87 |
484319手 |
448337万 |
10.19 |
11.62% |
2014-12-31 |
88.32 |
92.70 |
83.93 |
87.68 |
466863手 |
412129万 |
-0.76 |
-0.86% |
2014-11-28 |
88.40 |
90.56 |
82.99 |
88.44 |
321341手 |
279530万 |
0.52 |
0.59% |
2014-10-30 |
86.24 |
97.50 |
85.70 |
87.92 |
346593手 |
316392万 |
4.02 |
4.86% |
2014-09-30 |
81.75 |
85.65 |
81.30 |
82.80 |
158311手 |
132050万 |
1.00 |
1.22% |
2014-08-29 |
87.50 |
89.49 |
80.96 |
81.80 |
297670手 |
252903万 |
-3.95 |
-4.49% |
2014-07-31 |
77.98 |
89.87 |
75.73 |
87.94 |
292617手 |
243955万 |
10.41 |
13.43% |
2014-06-30 |
77.25 |
78.38 |
73.60 |
77.53 |
152539手 |
115291万 |
0.39 |
0.51% |
2014-05-30 |
76.42 |
79.12 |
75.83 |
77.14 |
106979手 |
82857万 |
-0.35 |
-0.45% |
2014-04-30 |
75.00 |
87.10 |
74.51 |
77.49 |
357122手 |
288892万 |
2.50 |
3.33% |
2014-03-31 |
86.44 |
90.55 |
74.36 |
74.99 |
302835手 |
252888万 |
-11.45 |
-13.25% |
2014-02-28 |
86.03 |
97.89 |
84.78 |
86.44 |
217967手 |
198886万 |
-0.27 |
-0.31% |
2014-01-30 |
94.11 |
100.87 |
83.21 |
86.71 |
189856手 |
173124万 |
-7.60 |
-8.06% |
2013-12-31 |
103.85 |
105.24 |
92.75 |
94.31 |
147025手 |
145174万 |
-10.87 |
-10.34% |
2013-11-29 |
104.94 |
107.40 |
95.31 |
105.18 |
199165手 |
198849万 |
0.15 |
0.14% |
2013-10-31 |
122.11 |
122.80 |
102.21 |
105.03 |
158463手 |
181415万 |
-17.82 |
-14.51% |
2013-09-30 |
118.00 |
125.71 |
116.11 |
122.85 |
139480手 |
168484万 |
3.72 |
3.12% |
2013-08-30 |
125.00 |
132.96 |
119.00 |
119.13 |
166697手 |
211935万 |
-5.92 |
-4.73% |
2013-07-31 |
118.73 |
135.88 |
117.22 |
125.05 |
255037手 |
327506万 |
-11.77 |
-8.60% |
2013-06-20 |
119.34 |
144.74 |
116.01 |
136.82 |
141304手 |
183275万 |
17.04 |
14.23% |
2013-05-31 |
117.00 |
125.00 |
113.11 |
119.78 |
169978手 |
204017万 |
-2.14 |
-1.75% |
2013-04-26 |
125.94 |
126.59 |
110.36 |
121.92 |
125875手 |
149212万 |
-4.45 |
-3.52% |
2013-03-29 |
121.27 |
128.88 |
115.88 |
126.37 |
152377手 |
188217万 |
5.09 |
4.20% |
2013-02-28 |
106.60 |
125.69 |
103.13 |
121.28 |
146998手 |
170686万 |
14.72 |
13.81% |