| 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 | 270.40 | 305.00 | 266.50 | 300.28 | 733279手 | 2089379万 | 27.78 | 10.19% |
| 2022-05-31 | 271.00 | 275.70 | 238.50 | 272.50 | 1048150手 | 2682427万 | 0.50 | 0.18% |
| 2022-04-29 | 253.99 | 280.02 | 228.68 | 272.00 | 1164047手 | 3013994万 | 17.10 | 6.71% |
| 2022-03-31 | 293.00 | 301.68 | 238.50 | 254.90 | 1216266手 | 3294741万 | -37.33 | -12.77% |
| 2022-02-28 | 272.40 | 302.50 | 252.00 | 292.23 | 812305手 | 2301220万 | 17.08 | 6.21% |
| 2022-01-28 | 312.62 | 315.76 | 268.20 | 275.15 | 1221088手 | 3488844万 | -40.63 | -12.87% |
| 2021-12-31 | 315.00 | 347.25 | 296.00 | 315.78 | 1697460手 | 5416915万 | 5.76 | 1.86% |
| 2021-11-30 | 295.00 | 324.80 | 279.01 | 310.02 | 1434579手 | 4338128万 | 8.52 | 2.83% |
| 2021-10-29 | 317.22 | 350.00 | 298.00 | 301.50 | 1176220手 | 3794536万 | -14.00 | -4.44% |
| 2021-09-30 | 274.45 | 352.06 | 256.60 | 315.50 | 1811467手 | 5389850万 | 37.98 | 13.69% |
| 2021-08-31 | 273.00 | 336.00 | 265.00 | 277.52 | 2130578手 | 6317042万 | -8.48 | -2.96% |
| 2021-07-30 | 450.00 | 463.88 | 283.50 | 286.00 | 2089580手 | 7103804万 | -162.00 | -36.16% |
| 2021-06-30 | 462.46 | 503.00 | 417.05 | 448.00 | 1204543手 | 5607024万 | -14.87 | -3.21% |
| 2021-05-31 | 405.00 | 464.10 | 388.00 | 462.87 | 842160手 | 3655403万 | 52.62 | 12.83% |
| 2021-04-30 | 336.00 | 432.94 | 333.33 | 410.25 | 1250624手 | 4676465万 | 77.45 | 23.27% |
| 2021-03-31 | 318.97 | 354.08 | 257.00 | 332.80 | 1908373手 | 5849570万 | 19.70 | 6.29% |
| 2021-02-26 | 378.00 | 464.97 | 305.87 | 313.10 | 1318923手 | 5120442万 | -61.32 | -16.38% |
| 2021-01-29 | 375.29 | 434.00 | 339.00 | 374.42 | 1507978手 | 5748089万 | -0.87 | -0.23% |
| 2020-12-31 | 249.00 | 375.33 | 245.83 | 375.29 | 1239037手 | 3819028万 | 134.61 | 55.93% |
| 2020-11-30 | 229.00 | 282.36 | 221.78 | 240.68 | 1089966手 | 2720090万 | 15.56 | 6.91% |
| 2020-10-30 | 201.05 | 238.49 | 193.50 | 225.12 | 768260手 | 1661249万 | 26.93 | 13.59% |
| 2020-09-30 | 196.00 | 214.10 | 184.00 | 198.19 | 1042462手 | 2060446万 | 0.97 | 0.49% |
| 2020-08-31 | 182.00 | 202.18 | 157.10 | 197.22 | 1061824手 | 1876138万 | 16.88 | 9.36% |
| 2020-07-31 | 144.34 | 183.60 | 141.56 | 180.34 | 1515625手 | 2413716万 | 35.34 | 24.37% |
| 2020-06-30 | 129.20 | 147.56 | 128.20 | 145.00 | 895004手 | 1210481万 | 16.89 | 13.18% |
| 2020-05-29 | 105.50 | 129.85 | 105.01 | 128.11 | 883162手 | 1032167万 | 20.80 | 19.38% |
| 2020-04-30 | 89.70 | 109.79 | 88.80 | 107.31 | 914090手 | 899209万 | 17.13 | 19.00% |
| 2020-03-31 | 86.60 | 102.20 | 77.00 | 90.18 | 1445731手 | 1301332万 | 3.93 | 4.56% |
| 2020-02-28 | 82.51 | 91.65 | 75.50 | 86.25 | 1134944手 | 966451万 | -5.43 | -5.92% |
| 2020-01-23 | 88.91 | 98.33 | 86.00 | 91.68 | 898506手 | 828804万 | 1.98 | 2.21% |
| 2019-12-31 | 89.88 | 91.85 | 82.04 | 89.70 | 1134845手 | 993990万 | 0.36 | 0.40% |
| 2019-11-29 | 89.70 | 99.69 | 87.45 | 89.34 | 1051615手 | 986638万 | 0.34 | 0.38% |
| 2019-10-31 | 77.60 | 91.30 | 75.80 | 89.00 | 873283手 | 735018万 | 11.69 | 15.12% |
| 2019-09-30 | 76.85 | 80.99 | 71.87 | 77.31 | 1071809手 | 821074万 | 0.56 | 0.73% |
| 2019-08-30 | 67.80 | 78.01 | 62.90 | 76.75 | 1029036手 | 717912万 | 8.96 | 13.22% |
| 2019-07-31 | 70.11 | 73.00 | 65.90 | 67.79 | 1428299手 | 992944万 | -1.26 | -1.82% |
| 2019-06-28 | 56.20 | 71.84 | 52.70 | 69.05 | 1437751手 | 878443万 | 12.53 | 22.17% |
| 2019-05-31 | 54.98 | 61.90 | 51.69 | 56.52 | 1415203手 | 799179万 | -0.91 | -1.58% |
| 2019-04-30 | 60.47 | 65.00 | 54.50 | 57.43 | 1720640手 | 1011538万 | -3.04 | -5.03% |
| 2019-03-29 | 50.00 | 62.55 | 49.85 | 60.47 | 2001441手 | 1109855万 | 10.88 | 21.94% |
| 2019-02-28 | 40.11 | 50.66 | 39.01 | 49.59 | 1328584手 | 606332万 | 9.65 | 24.16% |
| 2019-01-31 | 35.44 | 40.60 | 32.64 | 39.94 | 2029232手 | 742654万 | 4.89 | 13.95% |
| 2018-12-28 | 36.85 | 40.40 | 33.85 | 35.05 | 1379950手 | 522473万 | -0.80 | -2.23% |
| 2018-11-30 | 32.60 | 36.00 | 31.88 | 35.85 | 1223135手 | 411757万 | 3.51 | 10.85% |
| 2018-10-31 | 46.36 | 46.36 | 30.39 | 32.34 | 1421561手 | 526162万 | -14.95 | -31.61% |
| 2018-09-28 | 47.15 | 48.25 | 41.88 | 47.29 | 986588手 | 445210万 | -0.01 | -0.02% |
| 2018-08-31 | 61.00 | 61.47 | 44.08 | 47.30 | 1332103手 | 669344万 | -13.67 | -22.42% |
| 2018-07-31 | 63.25 | 65.94 | 58.61 | 60.97 | 1166810手 | 721832万 | -1.92 | -3.05% |
| 2018-06-29 | 63.90 | 68.00 | 58.18 | 62.89 | 1243082手 | 791996万 | -1.56 | -2.42% |
| 2018-05-31 | 52.88 | 64.70 | 52.78 | 64.45 | 1200742手 | 720458万 | 11.26 | 21.17% |
| 2018-04-27 | 55.00 | 59.58 | 51.80 | 53.19 | 960942手 | 535448万 | -1.78 | -3.24% |
| 2018-03-30 | 54.69 | 60.58 | 51.90 | 54.97 | 1208455手 | 680114万 | 0.17 | 0.31% |
| 2018-02-28 | 58.88 | 60.00 | 50.03 | 54.80 | 1112743手 | 612757万 | -10.62 | -16.23% |
| 2018-01-19 | 56.51 | 67.00 | 55.55 | 65.42 | 1262902手 | 765556万 | 8.43 | 14.79% |
| 2017-12-29 | 48.40 | 59.05 | 47.78 | 56.99 | 1302030手 | 714503万 | 8.88 | 18.46% |
| 2017-11-30 | 58.35 | 61.39 | 47.77 | 48.11 | 1721259手 | 967184万 | -10.31 | -17.65% |
| 2017-10-31 | 55.70 | 60.06 | 52.75 | 58.42 | 1446964手 | 805755万 | 3.37 | 6.12% |
| 2017-09-29 | 46.55 | 58.50 | 43.81 | 55.05 | 1691891手 | 867441万 | 8.50 | 18.26% |
| 2017-08-31 | 40.58 | 48.35 | 39.85 | 46.55 | 2247265手 | 996704万 | 5.72 | 14.01% |
| 2017-07-31 | 34.71 | 42.00 | 29.88 | 40.83 | 1885992手 | 676053万 | 6.14 | 17.70% |
| 2017-06-30 | 30.84 | 36.50 | 30.20 | 34.69 | 1925042手 | 655397万 | 3.78 | 12.23% |
| 2017-05-31 | 30.50 | 32.29 | 28.73 | 30.91 | 1606872手 | 493806万 | -0.10 | -0.32% |
| 2017-04-28 | 29.25 | 34.08 | 28.43 | 31.01 | 1763211手 | 546187万 | 1.72 | 5.87% |
| 2017-03-31 | 29.45 | 32.68 | 29.00 | 29.29 | 2172286手 | 674910万 | -0.41 | -1.38% |
| 2017-02-28 | 24.74 | 33.25 | 24.45 | 29.70 | 1879545手 | 526724万 | 4.96 | 20.05% |
| 2017-01-26 | 25.30 | 26.69 | 24.35 | 24.74 | 1336770手 | 342388万 | -0.28 | -1.12% |
| 2016-12-30 | 23.00 | 25.43 | 22.22 | 25.02 | 2006165手 | 479380万 | 2.19 | 9.59% |
| 2016-11-30 | 22.61 | 23.88 | 21.96 | 22.83 | 1769508手 | 404922万 | 0.06 | 0.26% |
| 2016-10-28 | 19.61 | 24.41 | 19.43 | 22.77 | 1565836手 | 340256万 | 3.24 | 16.59% |
| 2016-09-30 | 21.59 | 21.66 | 18.90 | 19.53 | 900424手 | 182018万 | -2.04 | -9.46% |
| 2016-08-31 | 21.99 | 22.59 | 20.57 | 21.57 | 1530363手 | 329167万 | -0.55 | -2.49% |
| 2016-07-29 | 22.14 | 25.64 | 21.66 | 22.12 | 1953166手 | 459268万 | -0.06 | -0.27% |
| 2016-06-30 | 20.85 | 23.20 | 20.70 | 22.18 | 1540008手 | 339266万 | 1.27 | 6.07% |
| 2016-05-31 | 18.30 | 22.09 | 18.21 | 20.91 | 2222156手 | 462368万 | 2.71 | 14.89% |
| 2016-04-29 | 18.21 | 18.52 | 16.06 | 18.20 | 1128521手 | 197479万 | -0.06 | -0.33% |
| 2016-03-31 | 15.19 | 18.75 | 14.76 | 18.26 | 1233811手 | 210169万 | 3.35 | 22.47% |
| 2016-02-29 | 15.77 | 17.19 | 14.65 | 14.91 | 643715手 | 103649万 | -0.94 | -5.93% |
| 2016-01-29 | 19.25 | 19.40 | 14.80 | 15.85 | 1154938手 | 193424万 | -3.43 | -17.79% |
| 2015-12-31 | 16.64 | 19.67 | 16.12 | 19.28 | 1458035手 | 265056万 | 2.70 | 16.29% |
| 2015-11-30 | 17.30 | 18.55 | 16.06 | 16.58 | 1241450手 | 222677万 | -0.85 | -4.88% |
| 2015-10-30 | 15.75 | 18.20 | 15.47 | 17.43 | 1485482手 | 250118万 | 2.19 | 14.37% |
| 2015-09-30 | 15.42 | 17.28 | 14.10 | 15.24 | 1116510手 | 173544万 | -0.46 | -2.93% |
| 2015-08-31 | 18.19 | 20.69 | 13.61 | 15.70 | 2252387手 | 405828万 | -2.81 | -15.18% |
| 2015-07-31 | 27.40 | 29.48 | 14.26 | 18.51 | 4333579手 | 879142万 | -9.77 | -34.55% |
| 2015-06-30 | 23.10 | 29.69 | 22.65 | 28.28 | 5148586手 | 1361528万 | 5.30 | 23.06% |
| 2015-05-29 | 23.15 | 25.17 | 21.66 | 22.98 | 2421368手 | 561948万 | -0.06 | -0.26% |
| 2015-04-30 | 22.11 | 25.58 | 21.89 | 23.23 | 3995626手 | 945730万 | 1.08 | 4.88% |
| 2015-03-31 | 20.35 | 22.88 | 19.84 | 22.15 | 2950643手 | 631957万 | 2.07 | 10.17% |
| 2015-02-27 | 21.15 | 21.33 | 19.07 | 20.35 | 947172手 | 189500万 | -1.26 | -5.87% |
| 2015-01-29 | 22.89 | 25.65 | 20.39 | 21.45 | 1408366手 | 324701万 | -1.44 | -6.29% |
| 2014-12-31 | 18.88 | 23.70 | 18.88 | 22.89 | 2726325手 | 599962万 | 3.88 | 20.41% |
| 2014-11-28 | 16.92 | 19.70 | 16.52 | 19.01 | 1480511手 | 272692万 | 2.42 | 14.59% |
| 2014-10-30 | 16.52 | 17.36 | 15.15 | 16.59 | 744524手 | 123588万 | -0.26 | -1.56% |
| 2014-09-30 | 15.79 | 17.39 | 15.70 | 16.61 | 794048手 | 132225万 | 0.80 | 5.06% |
| 2014-08-29 | 16.19 | 16.75 | 15.46 | 15.81 | 1377994手 | 222224万 | -0.02 | -0.12% |
| 2014-07-31 | 13.30 | 16.86 | 12.79 | 16.21 | 1908780手 | 282791万 | 2.93 | 22.06% |
| 2014-06-30 | 13.84 | 13.98 | 12.50 | 13.28 | 595427手 | 78638万 | -0.56 | -4.05% |
| 2014-05-30 | 14.55 | 15.16 | 13.72 | 13.84 | 525700手 | 75618万 | -0.79 | -5.40% |
| 2014-04-30 | 15.40 | 16.26 | 14.51 | 14.63 | 1255084手 | 196023万 | -0.76 | -4.94% |
| 2014-03-31 | 16.27 | 18.88 | 15.30 | 15.39 | 2649884手 | 451217万 | -0.88 | -5.41% |
| 2014-02-28 | 16.21 | 18.10 | 15.87 | 16.27 | 891819手 | 150823万 | -0.02 | -0.12% |
| 2014-01-30 | 19.00 | 19.44 | 16.26 | 16.29 | 1205645手 | 218426万 | -3.01 | -15.60% |
| 2013-12-31 | 19.05 | 20.65 | 17.27 | 19.30 | 1481806手 | 282364万 | 0.03 | 0.16% |
| 2013-11-29 | 17.07 | 20.65 | 16.92 | 19.27 | 1825491手 | 347501万 | 1.90 | 10.94% |
| 2013-10-31 | 18.16 | 18.76 | 16.48 | 17.37 | 1475520手 | 265323万 | -0.92 | -5.03% |
| 2013-09-30 | 22.17 | 22.18 | 17.90 | 18.29 | 1799351手 | 363923万 | -4.09 | -18.27% |
| 2013-08-30 | 21.80 | 24.10 | 21.72 | 22.38 | 1482845手 | 338864万 | 0.65 | 2.99% |
| 2013-07-31 | 24.50 | 25.14 | 21.54 | 21.73 | 1695313手 | 397595万 | -2.77 | -11.31% |
| 2013-06-28 | 28.44 | 28.72 | 24.30 | 24.50 | 1173482手 | 319251万 | -3.90 | -13.73% |
| 2013-05-31 | 26.54 | 30.42 | 25.18 | 28.40 | 1803023手 | 503092万 | 1.61 | 6.01% |
| 2013-04-26 | 29.89 | 33.02 | 26.62 | 26.79 | 1685887手 | 494276万 | -3.22 | -10.73% |
| 2013-03-29 | 36.49 | 43.10 | 29.45 | 30.01 | 1877008手 | 682758万 | -6.71 | -18.27% |
2319.12 (1.00%)
19664.10 -1.06%
