| 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 | 39.95 | 46.30 | 38.68 | 45.01 | 3328688手 | 1416094万 | 4.91 | 12.24% |
| 2022-05-31 | 37.50 | 40.44 | 34.05 | 40.10 | 2615805手 | 969847万 | 2.02 | 5.30% |
| 2022-04-29 | 44.10 | 44.62 | 31.85 | 38.08 | 3561689手 | 1341345万 | -6.38 | -14.35% |
| 2022-03-31 | 52.24 | 52.49 | 42.66 | 44.46 | 2708474手 | 1271788万 | -7.78 | -14.89% |
| 2022-02-28 | 59.33 | 59.80 | 50.00 | 52.24 | 1916011手 | 1035139万 | -6.33 | -10.81% |
| 2022-01-28 | 62.21 | 63.89 | 57.12 | 58.57 | 2092527手 | 1256267万 | -3.58 | -5.76% |
| 2021-12-31 | 58.45 | 65.05 | 57.66 | 62.15 | 2448770手 | 1521378万 | 3.74 | 6.40% |
| 2021-11-30 | 63.45 | 65.11 | 56.07 | 58.41 | 2683925手 | 1625147万 | -4.59 | -7.29% |
| 2021-10-29 | 57.35 | 63.33 | 55.48 | 63.00 | 2616134手 | 1554533万 | 5.72 | 9.99% |
| 2021-09-30 | 49.93 | 61.73 | 48.50 | 57.28 | 5417458手 | 3030119万 | 7.72 | 15.58% |
| 2021-08-31 | 54.95 | 57.50 | 48.16 | 49.56 | 4226626手 | 2260301万 | -6.15 | -11.04% |
| 2021-07-30 | 93.30 | 93.82 | 51.17 | 55.71 | 3420437手 | 2379457万 | -37.54 | -40.26% |
| 2021-06-30 | 93.02 | 94.20 | 84.85 | 93.25 | 2753652手 | 2449923万 | -0.63 | -0.67% |
| 2021-05-31 | 91.80 | 100.57 | 83.42 | 93.88 | 1702045手 | 1554957万 | 1.99 | 2.17% |
| 2021-04-30 | 83.70 | 94.68 | 80.14 | 91.89 | 1896559手 | 1651278万 | 7.89 | 9.39% |
| 2021-03-31 | 89.30 | 92.98 | 80.13 | 84.00 | 2470020手 | 2136596万 | -3.40 | -3.89% |
| 2021-02-26 | 98.66 | 109.90 | 86.00 | 87.40 | 2466239手 | 2463299万 | -9.73 | -10.02% |
| 2021-01-29 | 105.93 | 110.59 | 92.60 | 97.13 | 3966801手 | 3924239万 | -7.77 | -7.41% |
| 2020-12-31 | 91.78 | 105.53 | 91.03 | 104.90 | 2861497手 | 2827807万 | 16.47 | 18.62% |
| 2020-11-30 | 92.20 | 95.86 | 83.49 | 88.43 | 3060434手 | 2754790万 | -4.51 | -4.85% |
| 2020-10-30 | 100.15 | 104.99 | 89.80 | 92.94 | 2206760手 | 2113668万 | -5.65 | -5.73% |
| 2020-09-30 | 111.51 | 112.99 | 91.95 | 98.59 | 2280861手 | 2305273万 | -12.85 | -11.53% |
| 2020-08-31 | 110.00 | 115.00 | 96.50 | 111.44 | 3218039手 | 3408832万 | 1.91 | 1.74% |
| 2020-07-31 | 107.33 | 122.40 | 99.40 | 109.53 | 5502257手 | 6079330万 | 1.83 | 1.70% |
| 2020-06-30 | 110.50 | 112.44 | 81.65 | 107.70 | 3088964手 | 2996139万 | 2.39 | 2.27% |
| 2020-05-29 | 101.80 | 110.50 | 100.40 | 105.31 | 1805921手 | 1895157万 | 2.70 | 2.63% |
| 2020-04-30 | 87.63 | 104.39 | 86.33 | 102.61 | 2504241手 | 2376728万 | 14.71 | 16.73% |
| 2020-03-31 | 97.50 | 107.80 | 83.50 | 87.90 | 4528166手 | 4225198万 | -8.29 | -8.62% |
| 2020-02-28 | 79.82 | 106.10 | 79.82 | 96.19 | 5489138手 | 5225305万 | 7.50 | 8.46% |
| 2020-01-23 | 78.81 | 93.37 | 77.96 | 88.69 | 3294884手 | 2776378万 | 10.96 | 14.10% |
| 2019-12-31 | 73.33 | 82.84 | 71.17 | 77.73 | 3099264手 | 2386495万 | 4.92 | 6.76% |
| 2019-11-29 | 76.00 | 79.25 | 72.39 | 72.81 | 2796832手 | 2137485万 | -3.45 | -4.52% |
| 2019-10-31 | 74.39 | 88.83 | 70.88 | 76.26 | 3824957手 | 3025180万 | 2.33 | 3.15% |
| 2019-09-30 | 74.95 | 85.30 | 73.86 | 73.93 | 3843608手 | 3073493万 | -0.37 | -0.50% |
| 2019-08-30 | 71.00 | 77.20 | 62.75 | 74.30 | 3999119手 | 2801796万 | 3.21 | 4.51% |
| 2019-07-31 | 71.00 | 71.95 | 64.52 | 71.09 | 3408493手 | 2346580万 | 2.94 | 4.31% |
| 2019-06-28 | 63.00 | 71.59 | 58.00 | 68.15 | 3599916手 | 2359741万 | 5.81 | 9.32% |
| 2019-05-31 | 77.58 | 84.58 | 61.30 | 62.34 | 3341222手 | 2333577万 | -20.71 | -24.94% |
| 2019-04-30 | 96.32 | 105.19 | 81.61 | 83.05 | 4294449手 | 3971154万 | -4.51 | -5.15% |
| 2019-03-29 | 87.50 | 98.67 | 79.38 | 87.56 | 5590111手 | 4876915万 | 1.13 | 1.31% |
| 2019-02-28 | 62.90 | 94.05 | 62.65 | 86.43 | 3406296手 | 2616051万 | 24.06 | 38.58% |
| 2019-01-31 | 51.75 | 65.30 | 50.00 | 62.37 | 2576214手 | 1508583万 | 10.39 | 19.99% |
| 2018-12-28 | 57.05 | 57.50 | 50.51 | 51.98 | 1531978手 | 834558万 | -2.21 | -4.08% |
| 2018-11-30 | 48.13 | 58.85 | 47.50 | 54.19 | 2974170手 | 1591539万 | 7.46 | 15.96% |
| 2018-10-31 | 53.86 | 54.35 | 43.18 | 46.73 | 2470068手 | 1202498万 | -8.48 | -15.36% |
| 2018-09-28 | 53.34 | 58.47 | 50.50 | 55.21 | 2440993手 | 1329112万 | 1.87 | 3.51% |
| 2018-08-31 | 51.37 | 55.89 | 45.88 | 53.34 | 2537813手 | 1302831万 | 2.18 | 4.26% |
| 2018-07-31 | 52.60 | 55.54 | 47.66 | 51.16 | 3053169手 | 1576519万 | -1.79 | -3.38% |
| 2018-06-29 | 57.20 | 58.96 | 46.01 | 52.95 | 2429152手 | 1286902万 | -4.74 | -8.22% |
| 2018-05-31 | 60.70 | 65.49 | 55.75 | 57.69 | 3462671手 | 2119903万 | -3.19 | -5.24% |
| 2018-04-27 | 60.98 | 67.39 | 56.88 | 60.88 | 5064558手 | 3158672万 | 1.10 | 1.84% |
| 2018-03-30 | 47.51 | 60.19 | 47.35 | 59.78 | 5673664手 | 3028046万 | 12.04 | 25.22% |
| 2018-02-28 | 51.71 | 52.47 | 41.50 | 47.74 | 1907422手 | 884152万 | -3.75 | -7.28% |
| 2018-01-31 | 46.46 | 54.50 | 46.20 | 51.49 | 4249195手 | 2136796万 | 5.09 | 10.97% |
| 2017-12-29 | 47.20 | 50.38 | 42.88 | 46.40 | 2703628手 | 1282642万 | -0.56 | -1.19% |
| 2017-11-30 | 51.14 | 57.80 | 46.80 | 46.96 | 4078593手 | 2169391万 | -4.12 | -8.07% |
| 2017-10-31 | 52.80 | 55.63 | 48.60 | 51.08 | 2105019手 | 1099010万 | 0.04 | 0.08% |
| 2017-09-29 | 51.58 | 58.55 | 50.35 | 51.04 | 4672815手 | 2531436万 | -0.30 | -0.58% |
| 2017-08-31 | 42.25 | 52.50 | 41.65 | 51.34 | 5666803手 | 2648769万 | 9.09 | 21.52% |
| 2017-07-31 | 46.61 | 47.28 | 37.15 | 42.25 | 3390778手 | 1437802万 | -4.43 | -9.49% |
| 2017-06-30 | 37.10 | 47.94 | 35.89 | 46.68 | 4634373手 | 2001547万 | 9.30 | 24.88% |
| 2017-05-31 | 39.01 | 39.42 | 35.35 | 37.38 | 1889516手 | 711761万 | -1.62 | -4.15% |
| 2017-04-28 | 42.00 | 42.99 | 36.80 | 39.00 | 1733976手 | 689186万 | -3.25 | -7.69% |
| 2017-03-31 | 46.20 | 47.70 | 41.79 | 42.25 | 2108554手 | 944252万 | -4.31 | -9.26% |
| 2017-02-28 | 44.47 | 47.69 | 43.30 | 46.56 | 1957663手 | 885326万 | 2.30 | 5.20% |
| 2017-01-26 | 47.50 | 48.58 | 41.42 | 44.26 | 1333871手 | 601139万 | -2.88 | -6.11% |
| 2016-12-30 | 56.85 | 57.15 | 45.52 | 47.14 | 2502772手 | 1250168万 | -9.94 | -17.41% |
| 2016-11-30 | 59.10 | 61.29 | 56.13 | 57.08 | 3563853手 | 2106010万 | -1.95 | -3.30% |
| 2016-10-31 | 56.52 | 61.18 | 55.55 | 59.03 | 2462352手 | 1428072万 | 3.09 | 5.52% |
| 2016-09-30 | 59.22 | 60.50 | 55.00 | 55.94 | 2330489手 | 1343723万 | -3.27 | -5.52% |
| 2016-08-31 | 56.20 | 66.98 | 53.70 | 59.21 | 5292488手 | 3181900万 | 3.01 | 5.36% |
| 2016-07-29 | 67.00 | 67.20 | 55.13 | 56.20 | 4819817手 | 3013648万 | -10.58 | -15.84% |
| 2016-06-30 | 60.88 | 71.90 | 59.68 | 66.78 | 9511650手 | 6250952万 | 5.60 | 9.15% |
| 2016-05-31 | 54.50 | 61.87 | 50.18 | 61.18 | 7628484手 | 4310877万 | 6.63 | 12.15% |
| 2016-04-29 | 57.01 | 63.98 | 49.85 | 54.55 | 8419839手 | 4830979万 | -3.82 | -6.54% |
| 2016-03-31 | 34.94 | 63.30 | 33.60 | 58.37 | 12190603手 | 6264599万 | 23.61 | 67.92% |
| 2016-02-29 | 39.88 | 46.00 | 34.56 | 34.76 | 3202810手 | 1327334万 | -5.11 | -12.82% |
| 2016-01-29 | 60.60 | 60.84 | 36.79 | 39.87 | 4831591手 | 2150960万 | -21.13 | -34.64% |
| 2015-12-31 | 63.70 | 68.44 | 60.80 | 61.00 | 5111828手 | 3285230万 | -2.84 | -4.45% |
| 2015-11-30 | 61.90 | 82.75 | 60.78 | 63.84 | 7810763手 | 5557093万 | -0.86 | -1.33% |
| 2015-10-30 | 45.60 | 72.27 | 45.28 | 64.70 | 6801814手 | 4234126万 | 21.01 | 48.09% |
| 2015-09-30 | 48.60 | 49.20 | 38.21 | 43.69 | 6943666手 | 3095468万 | -6.07 | -12.20% |
| 2015-08-31 | 62.40 | 76.90 | 43.00 | 49.76 | 9486838手 | 5982864万 | -16.05 | -24.39% |
| 2015-07-31 | 109.00 | 118.50 | 60.92 | 65.81 | 10363477手 | 8359596万 | -46.27 | -41.28% |
| 2015-06-30 | 123.51 | 179.80 | 91.78 | 112.08 | 4687059手 | 5971805万 | -10.04 | -8.22% |
| 2015-05-29 | 123.99 | 149.74 | 108.69 | 122.12 | 2745661手 | 3579423万 | -5.06 | -4.05% |
| 2015-04-30 | 110.00 | 146.00 | 106.00 | 124.97 | 3068065手 | 3848030万 | 16.09 | 14.78% |
| 2015-03-31 | 77.41 | 116.00 | 75.99 | 108.88 | 3553214手 | 3359374万 | 29.88 | 38.60% |
| 2015-02-27 | 59.09 | 81.30 | 58.30 | 77.41 | 2005880手 | 1368025万 | 16.41 | 27.44% |
| 2015-01-30 | 54.77 | 64.50 | 49.66 | 59.80 | 2733411手 | 1613086万 | 5.04 | 9.20% |
| 2014-12-31 | 54.90 | 67.80 | 50.00 | 54.76 | 2994220手 | 1774577万 | -0.75 | -1.35% |
| 2014-11-28 | 41.00 | 57.20 | 40.51 | 55.51 | 765805手 | 403035万 | 13.10 | 30.89% |
| 2014-10-30 | 40.60 | 42.70 | 38.32 | 42.41 | 1083959手 | 438319万 | -2.40 | -5.69% |
| 2014-09-30 | 31.72 | 42.22 | 31.72 | 42.18 | 2002627手 | 725590万 | 10.69 | 33.95% |
| 2014-08-29 | 28.79 | 31.68 | 27.90 | 31.49 | 1263960手 | 371046万 | 1.13 | 3.92% |
| 2014-07-31 | 29.37 | 32.16 | 27.78 | 28.81 | 990127手 | 294164万 | -0.59 | -2.01% |
| 2014-06-30 | 27.69 | 30.50 | 26.80 | 29.40 | 1006522手 | 289289万 | 1.68 | 6.06% |
| 2014-05-30 | 25.55 | 28.60 | 25.19 | 27.72 | 1513338手 | 408638万 | 2.17 | 8.49% |
| 2014-04-30 | 23.62 | 29.52 | 23.62 | 25.55 | 3351445手 | 927499万 | 4.08 | 19.00% |
| 2014-03-14 | 20.30 | 21.56 | 19.45 | 21.47 | 474223手 | 97679万 | 1.15 | 5.66% |
| 2014-02-28 | 21.84 | 22.53 | 19.30 | 20.32 | 1447015手 | 303268万 | -1.70 | -7.72% |
| 2014-01-30 | 20.76 | 22.41 | 17.10 | 22.02 | 1650941手 | 320083万 | 1.16 | 5.56% |
| 2013-12-31 | 20.50 | 20.98 | 17.98 | 20.86 | 753212手 | 147054万 | 0.12 | 0.58% |
| 2013-11-29 | 19.06 | 20.91 | 18.15 | 20.74 | 699710手 | 137223万 | 1.05 | 5.33% |
| 2013-10-31 | 21.55 | 23.80 | 18.20 | 19.69 | 1167304手 | 246350万 | -1.87 | -8.67% |
| 2013-09-30 | 17.73 | 21.68 | 17.34 | 21.56 | 1263660手 | 249591万 | 3.99 | 22.71% |
| 2013-08-30 | 16.28 | 18.35 | 15.43 | 17.57 | 1859552手 | 318728万 | 1.29 | 7.92% |
| 2013-07-31 | 12.59 | 17.26 | 12.38 | 16.28 | 4060889手 | 601214万 | 3.78 | 30.24% |
| 2013-06-28 | 13.20 | 13.40 | 11.08 | 12.50 | 936640手 | 116169万 | -0.80 | -6.01% |
| 2013-05-31 | 11.88 | 14.20 | 11.86 | 13.30 | 1250785手 | 165339万 | 1.32 | 11.02% |
2319.12 (1.00%)
19664.10 -1.06%
