| 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 | 176.90 | 192.94 | 166.22 | 178.81 | 359481手 | 635873万 | 3.46 | 1.97% |
| 2022-05-31 | 145.96 | 176.50 | 137.51 | 175.35 | 358900手 | 576428万 | 28.65 | 19.53% |
| 2022-04-29 | 199.06 | 203.80 | 125.80 | 146.70 | 529192手 | 821553万 | -54.29 | -27.01% |
| 2022-03-31 | 212.89 | 217.58 | 182.89 | 200.99 | 391359手 | 774162万 | -11.89 | -5.58% |
| 2022-02-28 | 199.50 | 214.37 | 172.61 | 212.88 | 359506手 | 686173万 | 16.58 | 8.45% |
| 2022-01-28 | 231.50 | 233.50 | 182.88 | 196.30 | 598055手 | 1180800万 | -36.10 | -15.53% |
| 2021-12-31 | 255.79 | 259.90 | 213.46 | 232.40 | 557738手 | 1270847万 | -28.80 | -11.03% |
| 2021-11-30 | 195.49 | 261.20 | 195.01 | 261.20 | 687002手 | 1566340万 | 67.70 | 34.99% |
| 2021-10-29 | 182.76 | 199.68 | 170.80 | 193.50 | 318111手 | 593131万 | 14.74 | 8.25% |
| 2021-09-30 | 163.58 | 185.86 | 157.50 | 178.76 | 510261手 | 876828万 | 17.91 | 11.13% |
| 2021-08-31 | 178.00 | 212.97 | 158.90 | 160.85 | 682830手 | 1265124万 | -18.15 | -10.14% |
| 2021-07-30 | 158.36 | 188.81 | 144.58 | 179.00 | 704680手 | 1185363万 | 20.64 | 13.03% |
| 2021-06-30 | 126.41 | 160.99 | 120.65 | 158.36 | 660855手 | 916440万 | 32.68 | 26.00% |
| 2021-05-31 | 116.99 | 126.75 | 102.55 | 125.68 | 372001手 | 421859万 | 9.73 | 8.39% |
| 2021-04-30 | 99.96 | 119.27 | 99.18 | 115.95 | 467294手 | 520071万 | 16.63 | 16.74% |
| 2021-03-31 | 90.82 | 101.99 | 88.87 | 99.32 | 505673手 | 478741万 | 9.93 | 11.11% |
| 2021-02-26 | 102.99 | 112.86 | 88.58 | 89.39 | 452600手 | 452941万 | -12.31 | -12.10% |
| 2021-01-29 | 107.54 | 117.77 | 99.80 | 101.70 | 776699手 | 832164万 | -5.85 | -5.44% |
| 2020-12-31 | 86.00 | 110.59 | 84.19 | 107.55 | 745711手 | 718113万 | 23.65 | 28.19% |
| 2020-11-30 | 89.00 | 106.47 | 83.90 | 83.90 | 844339手 | 791493万 | -5.75 | -6.41% |
| 2020-10-30 | 71.90 | 93.99 | 69.80 | 89.65 | 556500手 | 465964万 | 19.77 | 28.29% |
| 2020-09-30 | 65.00 | 73.75 | 63.50 | 69.88 | 841534手 | 577447万 | 4.43 | 6.77% |
| 2020-08-31 | 60.54 | 68.95 | 58.08 | 65.45 | 636186手 | 403428万 | 5.04 | 8.34% |
| 2020-07-31 | 61.38 | 65.43 | 56.16 | 60.41 | 672038手 | 409453万 | -1.39 | -2.25% |
| 2020-06-30 | 52.22 | 61.80 | 52.00 | 61.80 | 544539手 | 311387万 | 8.28 | 15.47% |
| 2020-05-29 | 52.00 | 55.66 | 50.19 | 53.52 | 421242手 | 220933万 | 0.89 | 1.69% |
| 2020-04-30 | 43.90 | 53.10 | 43.61 | 52.63 | 430802手 | 209178万 | 8.62 | 19.59% |
| 2020-03-31 | 54.73 | 57.00 | 43.16 | 44.01 | 625969手 | 309224万 | -10.01 | -18.53% |
| 2020-02-28 | 48.80 | 65.04 | 48.80 | 54.02 | 961419手 | 561107万 | -0.20 | -0.37% |
| 2020-01-23 | 49.72 | 56.50 | 47.88 | 54.22 | 466939手 | 240770万 | 4.77 | 9.65% |
| 2019-12-31 | 41.90 | 51.91 | 41.32 | 49.45 | 528096手 | 247359万 | 7.55 | 18.02% |
| 2019-11-29 | 42.89 | 43.39 | 39.70 | 41.90 | 315115手 | 130330万 | -0.68 | -1.60% |
| 2019-10-31 | 44.75 | 45.43 | 41.90 | 42.58 | 266123手 | 116179万 | -2.24 | -5.00% |
| 2019-09-30 | 38.12 | 45.50 | 37.60 | 44.82 | 563219手 | 231241万 | 6.75 | 17.73% |
| 2019-08-30 | 43.37 | 44.21 | 37.58 | 38.07 | 572474手 | 229619万 | -5.53 | -12.68% |
| 2019-07-31 | 42.00 | 44.27 | 40.40 | 43.60 | 264535手 | 111791万 | 2.43 | 5.90% |
| 2019-06-28 | 42.11 | 43.64 | 39.00 | 41.17 | 256163手 | 105970万 | -0.94 | -2.23% |
| 2019-05-31 | 41.75 | 42.30 | 39.60 | 42.11 | 250844手 | 103467万 | -0.64 | -1.50% |
| 2019-04-30 | 46.40 | 49.58 | 42.43 | 42.75 | 496165手 | 230436万 | -3.33 | -7.23% |
| 2019-03-29 | 47.97 | 49.26 | 43.50 | 46.08 | 557599手 | 260543万 | -1.87 | -3.90% |
| 2019-02-28 | 44.84 | 49.30 | 44.84 | 47.95 | 317089手 | 149692万 | 2.95 | 6.56% |
| 2019-01-31 | 42.11 | 46.44 | 41.27 | 45.00 | 321525手 | 140323万 | 2.86 | 6.79% |
| 2018-12-28 | 40.42 | 42.59 | 37.51 | 42.14 | 313588手 | 126661万 | 2.65 | 6.71% |
| 2018-11-30 | 38.63 | 41.44 | 37.35 | 39.49 | 522539手 | 205008万 | 1.05 | 2.73% |
| 2018-10-31 | 43.50 | 44.48 | 34.47 | 38.44 | 339503手 | 129180万 | -5.85 | -13.21% |
| 2018-09-28 | 46.50 | 48.10 | 42.48 | 44.29 | 234184手 | 106879万 | -2.30 | -4.94% |
| 2018-08-31 | 49.12 | 49.86 | 44.52 | 46.59 | 423065手 | 199531万 | -2.49 | -5.07% |
| 2018-07-31 | 49.68 | 55.23 | 46.55 | 49.08 | 641378手 | 328165万 | -0.41 | -0.83% |
| 2018-06-29 | 47.97 | 50.55 | 44.51 | 49.49 | 432860手 | 206672万 | 1.01 | 2.08% |
| 2018-05-31 | 45.25 | 54.00 | 44.24 | 48.48 | 669186手 | 334480万 | 3.39 | 7.52% |
| 2018-04-27 | 45.70 | 47.04 | 42.12 | 45.09 | 425945手 | 187879万 | -0.32 | -0.70% |
| 2018-03-30 | 45.90 | 50.68 | 41.80 | 45.41 | 418924手 | 196047万 | -0.27 | -0.59% |
| 2018-02-28 | 43.72 | 47.18 | 38.30 | 45.68 | 429385手 | 182503万 | 2.34 | 5.40% |
| 2018-01-31 | 50.81 | 51.58 | 42.64 | 43.34 | 595212手 | 281634万 | -7.47 | -14.70% |
| 2017-12-29 | 46.60 | 51.15 | 44.36 | 50.81 | 537434手 | 259885万 | 3.80 | 8.08% |
| 2017-11-30 | 55.00 | 55.00 | 45.67 | 47.01 | 661981手 | 328452万 | -8.08 | -14.67% |
| 2017-10-31 | 58.43 | 58.66 | 54.01 | 55.09 | 297859手 | 167449万 | -2.71 | -4.69% |
| 2017-09-29 | 56.30 | 61.81 | 55.00 | 57.80 | 485598手 | 282677万 | 1.50 | 2.66% |
| 2017-08-31 | 55.13 | 61.96 | 52.70 | 56.30 | 509757手 | 290074万 | 0.80 | 1.44% |
| 2017-07-31 | 49.40 | 56.86 | 47.61 | 55.50 | 592725手 | 304073万 | 6.09 | 12.32% |
| 2017-06-30 | 41.85 | 52.76 | 39.89 | 49.41 | 639913手 | 307652万 | 7.48 | 17.84% |
| 2017-05-31 | 41.84 | 47.79 | 41.61 | 41.93 | 576654手 | 257490万 | -1.53 | -3.52% |
| 2017-04-28 | 41.02 | 47.33 | 41.00 | 43.46 | 1118078手 | 500678万 | 2.19 | 5.31% |
| 2017-03-31 | 37.30 | 41.35 | 36.51 | 41.27 | 834049手 | 323942万 | 3.87 | 10.35% |
| 2017-02-28 | 35.33 | 37.58 | 34.81 | 37.40 | 444485手 | 160246万 | 2.07 | 5.86% |
| 2017-01-26 | 36.65 | 38.05 | 33.61 | 35.33 | 354754手 | 127161万 | -1.34 | -3.65% |
| 2016-12-30 | 40.70 | 41.05 | 35.82 | 36.67 | 435164手 | 164817万 | -4.03 | -9.90% |
| 2016-11-30 | 39.89 | 42.98 | 39.56 | 40.70 | 867879手 | 356051万 | 0.82 | 2.06% |
| 2016-10-31 | 39.00 | 41.67 | 38.95 | 39.88 | 580194手 | 233952万 | 1.12 | 2.89% |
| 2016-09-30 | 40.17 | 41.67 | 38.50 | 38.76 | 561220手 | 223646万 | -1.42 | -3.53% |
| 2016-08-31 | 40.40 | 41.95 | 38.99 | 40.18 | 819272手 | 331359万 | -0.29 | -0.72% |
| 2016-07-29 | 45.52 | 47.20 | 40.29 | 40.47 | 960848手 | 426087万 | -5.05 | -11.09% |
| 2016-06-30 | 45.46 | 47.94 | 40.99 | 45.52 | 1566588手 | 703077万 | 0.11 | 0.24% |
| 2016-05-31 | 36.84 | 46.30 | 35.01 | 45.41 | 1794971手 | 727932万 | 8.65 | 23.53% |
| 2016-04-29 | 34.69 | 39.77 | 33.36 | 36.76 | 1105752手 | 406216万 | 2.05 | 5.91% |
| 2016-03-31 | 26.45 | 37.44 | 25.90 | 34.71 | 1715634手 | 565773万 | 8.13 | 30.59% |
| 2016-02-29 | 27.69 | 31.37 | 25.81 | 26.58 | 640908手 | 187435万 | -1.11 | -4.01% |
| 2016-01-29 | 41.43 | 41.69 | 26.10 | 27.69 | 1066212手 | 343932万 | -13.81 | -33.28% |
| 2015-12-31 | 40.63 | 45.79 | 37.00 | 41.50 | 1585654手 | 673884万 | 0.90 | 2.22% |
| 2015-11-30 | 31.23 | 40.60 | 31.11 | 40.60 | 1857193手 | 684327万 | 10.20 | 33.55% |
| 2015-10-30 | 27.40 | 31.98 | 27.01 | 30.40 | 721763手 | 215263万 | 3.92 | 14.80% |
| 2015-09-30 | 26.89 | 28.56 | 23.61 | 26.48 | 646529手 | 170791万 | -0.37 | -1.38% |
| 2015-08-31 | 28.85 | 38.90 | 23.60 | 26.85 | 1319615手 | 428398万 | -2.54 | -8.64% |
| 2015-07-31 | 30.90 | 36.38 | 25.51 | 29.39 | 2090849手 | 656534万 | -1.55 | -5.01% |
| 2015-06-30 | 39.90 | 46.90 | 27.40 | 30.94 | 1450306手 | 584854万 | -8.37 | -21.29% |
| 2015-05-29 | 35.35 | 40.77 | 32.88 | 39.31 | 1281133手 | 471181万 | 2.63 | 7.46% |
| 2015-04-30 | 35.59 | 38.32 | 34.10 | 35.26 | 1604219手 | 579163万 | -0.27 | -0.76% |
| 2015-03-31 | 33.13 | 39.42 | 32.44 | 35.53 | 1474014手 | 515199万 | 2.11 | 6.40% |
| 2015-02-27 | 30.25 | 34.75 | 29.33 | 32.97 | 592066手 | 188891万 | 2.36 | 7.74% |
| 2015-01-30 | 28.70 | 32.96 | 28.46 | 30.50 | 970868手 | 300189万 | 1.68 | 5.83% |
| 2014-12-31 | 30.53 | 31.30 | 27.03 | 28.82 | 799531手 | 234335万 | -1.71 | -5.60% |
| 2014-11-28 | 30.45 | 31.90 | 29.12 | 30.53 | 463618手 | 142582万 | -1.16 | -3.66% |
| 2014-10-30 | 35.06 | 36.09 | 30.76 | 31.69 | 321784手 | 105280万 | 1.49 | 4.38% |
| 2014-09-30 | 36.01 | 38.25 | 33.06 | 34.02 | 287858手 | 102081万 | -1.88 | -5.24% |
| 2014-08-29 | 37.29 | 38.74 | 35.20 | 35.90 | 353413手 | 130666万 | -1.67 | -4.41% |
| 2014-07-31 | 33.04 | 41.00 | 32.26 | 37.86 | 471590手 | 171646万 | 4.61 | 13.87% |
| 2014-06-30 | 30.00 | 33.64 | 28.11 | 33.25 | 342966手 | 105648万 | 3.22 | 10.72% |
| 2014-05-30 | 28.89 | 30.40 | 26.21 | 30.03 | 375741手 | 107910万 | 1.10 | 3.80% |
| 2014-04-30 | 24.82 | 29.10 | 24.17 | 28.93 | 556680手 | 148989万 | 4.03 | 16.18% |
| 2014-03-31 | 27.30 | 31.30 | 24.08 | 24.90 | 849516手 | 233328万 | -2.10 | -7.78% |
| 2014-02-28 | 25.80 | 28.80 | 23.45 | 27.00 | 536866手 | 143964万 | 0.70 | 2.66% |
| 2014-01-30 | 22.65 | 27.00 | 21.31 | 26.30 | 699456手 | 168676万 | 3.59 | 15.81% |
| 2013-12-31 | 20.30 | 23.97 | 19.62 | 22.71 | 756269手 | 166032万 | 1.89 | 9.08% |
| 2013-11-29 | 18.05 | 21.00 | 17.06 | 20.82 | 457532手 | 87083万 | 2.76 | 15.28% |
| 2013-10-31 | 18.58 | 21.18 | 17.10 | 18.06 | 700949手 | 136485万 | -0.52 | -2.80% |
| 2013-09-30 | 18.51 | 19.69 | 18.35 | 18.58 | 392700手 | 74616万 | -0.01 | -0.05% |
| 2013-08-30 | 18.88 | 20.38 | 18.50 | 18.59 | 851061手 | 166650万 | -0.28 | -1.48% |
| 2013-07-31 | 17.60 | 19.41 | 16.37 | 18.87 | 775067手 | 140943万 | 1.21 | 6.85% |
| 2013-06-28 | 21.13 | 21.49 | 15.99 | 17.66 | 552343手 | 105051万 | -3.37 | -16.02% |
| 2013-05-31 | 16.30 | 22.50 | 16.25 | 21.03 | 1252532手 | 247557万 | 4.61 | 28.08% |
| 2013-04-26 | 16.53 | 17.08 | 15.25 | 16.42 | 395038手 | 64371万 | -0.12 | -0.73% |
| 2013-03-29 | 15.57 | 18.00 | 15.30 | 16.54 | 1179137手 | 196615万 | 0.97 | 6.23% |
| 2013-02-28 | 14.37 | 15.95 | 14.21 | 15.57 | 475272手 | 72824万 | 1.15 | 7.97% |
| 2013-01-31 | 14.90 | 15.73 | 14.25 | 14.42 | 493327手 | 73684万 | -0.45 | -3.03% |
| 2012-12-31 | 12.42 | 15.30 | 12.11 | 14.87 | 400274手 | 55086万 | 2.25 | 17.83% |
| 2012-11-30 | 13.78 | 14.26 | 12.33 | 12.62 | 257189手 | 34872万 | -1.16 | -8.42% |
| 2012-10-31 | 14.15 | 14.52 | 12.99 | 13.78 | 259508手 | 36110万 | -0.38 | -2.68% |
| 2012-09-28 | 14.48 | 15.76 | 13.38 | 14.16 | 573854手 | 85107万 | -0.38 | -2.61% |
| 2012-08-31 | 12.75 | 15.69 | 12.75 | 14.54 | 1190051手 | 174217万 | 2.06 | 16.51% |
2319.12 (1.00%)
19664.10 -1.06%
