| 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 | 171.10 | 198.90 | 162.51 | 188.60 | 1387196手 | 2441383万 | 20.51 | 12.20% |
| 2022-05-31 | 145.00 | 168.09 | 129.45 | 168.09 | 1517094手 | 2239583万 | 21.09 | 14.35% |
| 2022-04-29 | 156.08 | 168.00 | 134.20 | 147.00 | 1294284手 | 1936907万 | -11.90 | -7.49% |
| 2022-03-31 | 195.28 | 202.50 | 153.00 | 158.90 | 1688274手 | 2990057万 | -36.38 | -18.63% |
| 2022-02-28 | 186.50 | 207.20 | 176.77 | 195.28 | 945911手 | 1822723万 | 10.03 | 5.41% |
| 2022-01-28 | 227.25 | 232.07 | 184.17 | 185.25 | 1369077手 | 2798432万 | -42.05 | -18.50% |
| 2021-12-31 | 231.88 | 265.50 | 222.00 | 227.30 | 1844593手 | 4476718万 | -1.70 | -0.74% |
| 2021-11-30 | 179.00 | 236.80 | 172.58 | 229.00 | 2120468手 | 4178536万 | 44.51 | 24.13% |
| 2021-10-29 | 207.01 | 225.35 | 181.96 | 184.49 | 2014980手 | 4051167万 | -21.91 | -10.62% |
| 2021-09-30 | 182.71 | 220.00 | 170.02 | 206.40 | 2679069手 | 5209052万 | 20.40 | 10.97% |
| 2021-08-31 | 172.12 | 233.69 | 169.11 | 186.00 | 3238670手 | 6490406万 | 4.99 | 2.76% |
| 2021-07-30 | 216.78 | 266.01 | 180.91 | 181.01 | 3267641手 | 7211438万 | -32.77 | -15.33% |
| 2021-06-30 | 195.50 | 256.95 | 177.00 | 213.78 | 3825366手 | 8194056万 | 18.65 | 9.56% |
| 2021-05-31 | 132.98 | 199.97 | 128.33 | 195.13 | 2383262手 | 3918148万 | 68.08 | 53.59% |
| 2021-04-30 | 82.78 | 127.05 | 81.80 | 127.05 | 2076138手 | 2184444万 | 44.27 | 53.48% |
| 2021-03-31 | 72.50 | 84.50 | 55.80 | 82.78 | 1672492手 | 1146080万 | 11.71 | 16.48% |
| 2021-02-26 | 72.63 | 92.00 | 67.68 | 71.07 | 1183267手 | 946799万 | -1.41 | -1.95% |
| 2021-01-29 | 89.70 | 92.86 | 70.01 | 72.48 | 1670094手 | 1356659万 | -12.96 | -15.17% |
| 2020-12-31 | 57.00 | 96.36 | 56.51 | 85.44 | 2309679手 | 1844066万 | 25.88 | 43.45% |
| 2020-11-30 | 43.61 | 70.59 | 43.61 | 59.56 | 2696440手 | 1501893万 | 14.57 | 32.38% |
| 2020-10-30 | 31.53 | 46.25 | 30.66 | 44.99 | 1952753手 | 760550万 | 13.74 | 43.97% |
| 2020-09-30 | 39.39 | 39.69 | 27.67 | 31.25 | 2822818手 | 967940万 | -7.68 | -19.73% |
| 2020-08-31 | 37.30 | 40.11 | 31.80 | 38.93 | 2507680手 | 880118万 | 1.95 | 5.27% |
| 2020-07-31 | 37.38 | 45.77 | 34.31 | 36.98 | 3783456手 | 1469892万 | -0.37 | -0.99% |
| 2020-06-30 | 27.83 | 37.64 | 27.52 | 37.35 | 2441560手 | 780834万 | 9.57 | 34.45% |
| 2020-05-29 | 23.90 | 28.38 | 23.64 | 27.78 | 1837361手 | 481563万 | 3.76 | 15.65% |
| 2020-04-30 | 22.74 | 26.98 | 22.35 | 24.02 | 1985436手 | 480027万 | 1.22 | 5.35% |
| 2020-03-31 | 23.86 | 26.45 | 21.16 | 22.80 | 1810857手 | 431262万 | -0.96 | -4.04% |
| 2020-02-28 | 25.81 | 27.06 | 23.41 | 23.76 | 1842471手 | 469962万 | -4.92 | -17.16% |
| 2020-01-23 | 30.01 | 31.90 | 28.40 | 28.68 | 1339946手 | 408333万 | -1.33 | -4.43% |
| 2019-12-31 | 28.95 | 30.66 | 28.38 | 30.01 | 1448190手 | 426498万 | 0.99 | 3.41% |
| 2019-11-29 | 30.39 | 34.30 | 28.49 | 29.02 | 2539634手 | 794417万 | -1.33 | -4.38% |
| 2019-10-31 | 30.18 | 31.50 | 28.30 | 30.35 | 1787931手 | 536340万 | 0.34 | 1.13% |
| 2019-09-30 | 27.23 | 32.58 | 27.03 | 30.01 | 2506797手 | 730915万 | 2.52 | 9.17% |
| 2019-08-30 | 26.69 | 27.99 | 25.02 | 27.49 | 1463825手 | 391574万 | 0.84 | 3.15% |
| 2019-07-31 | 27.70 | 30.71 | 25.90 | 26.65 | 2550097手 | 723224万 | -0.53 | -1.95% |
| 2019-06-28 | 26.25 | 27.67 | 23.73 | 27.18 | 1511415手 | 386133万 | 0.96 | 3.66% |
| 2019-05-31 | 27.90 | 28.88 | 25.40 | 26.22 | 1356930手 | 366723万 | -3.13 | -10.66% |
| 2019-04-30 | 32.48 | 35.00 | 28.53 | 29.35 | 2258085手 | 722916万 | -2.85 | -8.85% |
| 2019-03-29 | 28.16 | 32.89 | 27.04 | 32.20 | 3612406手 | 1059710万 | 4.20 | 15.00% |
| 2019-02-28 | 24.61 | 29.16 | 24.14 | 28.00 | 2573021手 | 682233万 | 3.63 | 14.89% |
| 2019-01-31 | 23.02 | 26.09 | 21.20 | 24.37 | 2744167手 | 662888万 | 1.55 | 6.79% |
| 2018-12-28 | 23.04 | 26.51 | 22.70 | 22.82 | 2520204手 | 624283万 | 0.44 | 1.97% |
| 2018-11-30 | 20.28 | 22.57 | 19.88 | 22.38 | 1609141手 | 339965万 | 2.39 | 11.96% |
| 2018-10-31 | 27.30 | 27.48 | 18.61 | 19.99 | 1670902手 | 368278万 | -7.91 | -28.35% |
| 2018-09-28 | 26.55 | 28.67 | 24.51 | 27.90 | 1323024手 | 351130万 | 1.40 | 5.28% |
| 2018-08-31 | 32.70 | 32.95 | 24.65 | 26.50 | 1430057手 | 396187万 | -6.20 | -18.96% |
| 2018-07-31 | 36.20 | 37.19 | 30.79 | 32.70 | 1405308手 | 468717万 | -3.39 | -9.39% |
| 2018-06-29 | 40.15 | 44.88 | 34.81 | 36.09 | 1483458手 | 603844万 | -4.25 | -10.54% |
| 2018-05-31 | 35.05 | 42.89 | 34.40 | 40.34 | 1248728手 | 499300万 | 5.12 | 14.54% |
| 2018-04-27 | 35.98 | 40.10 | 33.00 | 35.22 | 836644手 | 305535万 | -0.53 | -1.48% |
| 2018-03-30 | 39.38 | 42.00 | 33.50 | 35.75 | 936706手 | 362105万 | -4.07 | -10.22% |
| 2018-02-28 | 43.00 | 43.10 | 35.10 | 39.82 | 1290059手 | 500405万 | -3.64 | -8.38% |
| 2018-01-31 | 46.17 | 51.52 | 41.89 | 43.46 | 2021682手 | 933158万 | -3.20 | -6.86% |
| 2017-12-29 | 42.53 | 48.50 | 41.88 | 46.66 | 1371535手 | 627403万 | 4.03 | 9.45% |
| 2017-11-30 | 47.44 | 51.17 | 40.00 | 42.63 | 1882255手 | 868841万 | -3.90 | -8.38% |
| 2017-10-31 | 39.20 | 48.22 | 37.50 | 46.53 | 1563744手 | 629675万 | 7.44 | 19.03% |
| 2017-09-29 | 34.56 | 41.20 | 32.50 | 39.09 | 1619820手 | 601650万 | 4.20 | 12.04% |
| 2017-08-31 | 32.10 | 35.44 | 30.00 | 34.89 | 2115284手 | 685049万 | 2.88 | 9.00% |
| 2017-07-31 | 26.56 | 32.88 | 24.35 | 32.01 | 2195329手 | 609577万 | 5.40 | 20.29% |
| 2017-06-30 | 24.28 | 27.38 | 23.04 | 26.61 | 1167501手 | 298882万 | 2.33 | 9.60% |
| 2017-05-31 | 24.50 | 25.36 | 22.50 | 24.28 | 958316手 | 230194万 | -0.58 | -2.33% |
| 2017-04-28 | 26.40 | 29.59 | 24.39 | 24.86 | 1683918手 | 453975万 | -1.24 | -4.75% |
| 2017-03-31 | 24.00 | 28.65 | 23.60 | 26.10 | 2694348手 | 720518万 | 2.06 | 8.57% |
| 2017-02-28 | 23.17 | 25.52 | 22.70 | 24.04 | 1282002手 | 309802万 | 0.92 | 3.98% |
| 2017-01-26 | 22.60 | 24.44 | 22.43 | 23.12 | 438331手 | 101827万 | 0.52 | 2.30% |
| 2016-12-30 | 22.93 | 23.97 | 21.80 | 22.60 | 838365手 | 193286万 | -0.34 | -1.48% |
| 2016-11-30 | 23.57 | 24.37 | 22.76 | 22.94 | 1441957手 | 339185万 | -0.57 | -2.42% |
| 2016-10-31 | 21.71 | 25.00 | 21.18 | 23.51 | 1120078手 | 258271万 | 1.91 | 8.84% |
| 2016-09-30 | 23.00 | 23.04 | 20.58 | 21.60 | 803210手 | 176450万 | -1.39 | -6.05% |
| 2016-08-31 | 23.28 | 25.19 | 22.22 | 22.99 | 1337884手 | 314111万 | -0.50 | -2.13% |
| 2016-07-29 | 24.98 | 28.50 | 23.18 | 23.49 | 2543887手 | 633376万 | -1.79 | -7.08% |
| 2016-06-30 | 19.59 | 25.55 | 19.20 | 25.28 | 2350862手 | 518165万 | 5.78 | 29.64% |
| 2016-05-31 | 19.70 | 21.90 | 18.31 | 19.50 | 2444164手 | 498204万 | -0.19 | -0.96% |
| 2016-04-29 | 17.63 | 20.21 | 17.09 | 19.69 | 1998127手 | 368091万 | 2.03 | 11.49% |
| 2016-03-31 | 14.91 | 18.55 | 14.70 | 17.66 | 2364481手 | 404176万 | 2.76 | 18.52% |
| 2016-02-29 | 16.21 | 19.16 | 14.58 | 14.90 | 1795205手 | 303601万 | -1.61 | -9.75% |
| 2016-01-29 | 22.55 | 23.15 | 15.15 | 16.51 | 2356718手 | 416598万 | -6.39 | -27.90% |
| 2015-12-31 | 17.15 | 23.77 | 16.40 | 22.90 | 3009485手 | 611969万 | 5.66 | 32.83% |
| 2015-11-30 | 17.00 | 19.56 | 15.53 | 17.24 | 3800413手 | 681641万 | 1.69 | 10.87% |
| 2015-10-30 | 13.89 | 15.85 | 13.51 | 15.55 | 2924362手 | 435079万 | 2.30 | 17.36% |
| 2015-09-30 | 13.90 | 15.25 | 11.70 | 13.25 | 3510411手 | 470127万 | -1.25 | -8.62% |
| 2015-08-31 | 28.00 | 28.00 | 13.87 | 14.50 | 1941724手 | 341923万 | -11.52 | -44.27% |
| 2015-06-26 | 24.53 | 33.63 | 24.53 | 26.02 | 3528452手 | 1019143万 | 1.57 | 6.42% |
| 2015-05-29 | 21.99 | 28.50 | 21.55 | 24.45 | 3373050手 | 832259万 | 2.94 | 13.36% |
| 2015-04-30 | 20.36 | 23.68 | 19.71 | 22.00 | 4059621手 | 864580万 | 1.40 | 6.80% |
| 2015-03-31 | 19.60 | 21.13 | 18.20 | 20.60 | 4734740手 | 915007万 | 0.04 | 0.20% |
| 2015-02-27 | 19.06 | 19.79 | 16.73 | 19.61 | 963456手 | 176801万 | -0.63 | -3.33% |
| 2015-01-29 | 18.51 | 22.00 | 17.58 | 18.93 | 1500321手 | 291500万 | 0.30 | 1.61% |
| 2014-12-31 | 15.09 | 19.19 | 14.85 | 18.63 | 2736438手 | 468637万 | 3.53 | 23.38% |
| 2014-11-28 | 14.20 | 15.63 | 13.73 | 15.10 | 855979手 | 126402万 | 1.12 | 8.01% |
| 2014-10-30 | 15.00 | 15.00 | 13.46 | 13.98 | 357332手 | 50862万 | -0.61 | -4.02% |
| 2014-09-30 | 14.66 | 16.04 | 13.01 | 15.17 | 968890手 | 144946万 | 0.64 | 4.41% |
| 2014-08-29 | 12.17 | 14.88 | 11.74 | 14.53 | 1344707手 | 175091万 | 1.59 | 13.03% |
| 2014-07-31 | 10.47 | 12.37 | 10.31 | 12.20 | 1204841手 | 136729万 | 1.73 | 16.52% |
| 2014-06-30 | 10.76 | 10.88 | 10.03 | 10.47 | 353530手 | 37043万 | -0.32 | -2.97% |
| 2014-05-30 | 10.51 | 11.70 | 10.32 | 10.79 | 447962手 | 49369万 | 0.25 | 2.37% |
| 2014-04-30 | 11.00 | 12.10 | 10.17 | 10.54 | 840339手 | 95377万 | -0.49 | -4.44% |
| 2014-03-31 | 10.40 | 12.95 | 10.30 | 11.03 | 2000525手 | 234563万 | 0.59 | 5.65% |
| 2014-02-28 | 10.83 | 11.95 | 10.15 | 10.44 | 905206手 | 101787万 | -0.41 | -3.78% |
| 2014-01-30 | 14.93 | 14.95 | 10.80 | 10.85 | 1152427手 | 145935万 | -4.19 | -27.86% |
| 2013-12-31 | 14.92 | 16.77 | 14.05 | 15.04 | 1300628手 | 200618万 | -0.11 | -0.73% |
| 2013-11-29 | 13.27 | 15.64 | 12.92 | 15.15 | 1533952手 | 225082万 | 1.77 | 13.23% |
| 2013-10-31 | 14.29 | 14.60 | 12.59 | 13.38 | 1101325手 | 153621万 | -0.98 | -6.83% |
| 2013-09-30 | 16.35 | 16.60 | 14.03 | 14.36 | 1502977手 | 229912万 | -2.13 | -12.92% |
| 2013-08-30 | 18.01 | 18.57 | 16.25 | 16.49 | 1555095手 | 276008万 | -1.52 | -8.44% |
| 2013-07-31 | 14.80 | 19.97 | 14.35 | 18.01 | 3134852手 | 557822万 | 3.32 | 22.60% |
| 2013-06-28 | 17.94 | 18.10 | 14.20 | 14.69 | 861414手 | 141732万 | -3.28 | -18.25% |
| 2013-05-31 | 16.80 | 18.60 | 15.76 | 17.97 | 2222194手 | 378457万 | 0.95 | 5.58% |
| 2013-04-26 | 19.68 | 20.70 | 16.91 | 17.02 | 1823406手 | 349295万 | -3.09 | -15.37% |
| 2013-03-29 | 25.43 | 27.40 | 18.63 | 20.11 | 2711573手 | 620533万 | -5.39 | -21.14% |
2319.12 (1.00%)
19664.10 -1.06%
