| 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% |
2319.12 (1.00%)
19664.10 -1.06%
