| 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 | 44.25 | 48.56 | 43.33 | 46.25 | 10021466手 | 4566749万 | 2.05 | 4.64% |
| 2022-05-31 | 44.79 | 45.58 | 42.95 | 44.20 | 7832403手 | 3444487万 | -0.36 | -0.81% |
| 2022-04-29 | 48.30 | 49.92 | 43.16 | 44.56 | 9002317手 | 4209691万 | -3.89 | -8.03% |
| 2022-03-31 | 51.01 | 51.40 | 42.33 | 48.45 | 16431894手 | 7765270万 | -2.31 | -4.55% |
| 2022-02-28 | 51.34 | 56.23 | 50.25 | 50.76 | 12006656手 | 6389528万 | 0.79 | 1.58% |
| 2022-01-28 | 50.40 | 53.80 | 49.80 | 49.97 | 14422092手 | 7516225万 | -0.44 | -0.87% |
| 2021-12-31 | 48.27 | 52.50 | 48.27 | 50.41 | 12439277手 | 6279022万 | 2.19 | 4.54% |
| 2021-11-30 | 49.00 | 51.20 | 48.17 | 48.22 | 11616640手 | 5782304万 | -1.35 | -2.72% |
| 2021-10-29 | 50.50 | 54.88 | 49.24 | 49.57 | 16272792手 | 8449413万 | 1.21 | 2.50% |
| 2021-09-30 | 49.78 | 52.63 | 47.30 | 48.36 | 16990342手 | 8531796万 | -1.54 | -3.09% |
| 2021-08-31 | 53.50 | 56.79 | 48.88 | 49.90 | 17725634手 | 9438875万 | -3.77 | -7.02% |
| 2021-07-30 | 64.26 | 65.17 | 52.36 | 53.67 | 16591394手 | 9719488万 | -10.61 | -16.51% |
| 2021-06-30 | 71.69 | 71.69 | 63.76 | 64.28 | 11867376手 | 8004321万 | -7.52 | -10.47% |
| 2021-05-31 | 71.20 | 73.50 | 68.88 | 71.80 | 10597176手 | 7517424万 | -0.70 | -0.97% |
| 2021-04-30 | 78.80 | 79.45 | 72.03 | 72.50 | 11904326手 | 8989152万 | -6.20 | -7.88% |
| 2021-03-31 | 86.00 | 87.78 | 78.58 | 78.70 | 16968064手 | 14107703万 | -6.48 | -7.61% |
| 2021-02-26 | 79.10 | 88.28 | 75.30 | 85.18 | 17055426手 | 13922768万 | 6.10 | 7.71% |
| 2021-01-29 | 86.91 | 89.28 | 78.50 | 79.08 | 23677490手 | 20101780万 | -7.90 | -9.08% |
| 2020-12-31 | 92.79 | 93.43 | 81.86 | 86.98 | 12877284手 | 11183137万 | -3.05 | -3.39% |
| 2020-11-30 | 78.50 | 94.62 | 77.01 | 90.03 | 15278521手 | 12962640万 | 12.20 | 15.68% |
| 2020-10-30 | 77.27 | 84.83 | 77.26 | 77.83 | 10217511手 | 8294471万 | 1.57 | 2.06% |
| 2020-09-30 | 76.08 | 83.08 | 74.55 | 76.26 | 13997939手 | 10959569万 | -0.36 | -0.47% |
| 2020-08-31 | 76.35 | 82.57 | 75.78 | 76.62 | 14989682手 | 11684577万 | 0.72 | 0.95% |
| 2020-07-31 | 71.59 | 87.60 | 71.20 | 75.90 | 27533156手 | 22156508万 | 4.50 | 6.30% |
| 2020-06-30 | 71.40 | 77.22 | 70.80 | 71.40 | 11135360手 | 8210266万 | 0.69 | 0.98% |
| 2020-05-29 | 73.30 | 74.80 | 69.00 | 70.71 | 6777255手 | 4901570万 | -3.75 | -5.04% |
| 2020-04-30 | 69.00 | 75.30 | 67.76 | 74.46 | 10669027手 | 7602076万 | 5.29 | 7.65% |
| 2020-03-31 | 78.32 | 82.76 | 66.00 | 69.17 | 17400390手 | 12859904万 | -8.55 | -11.00% |
| 2020-02-28 | 76.51 | 83.61 | 76.40 | 77.72 | 15753360手 | 12646785万 | -5.77 | -6.91% |
| 2020-01-23 | 85.90 | 88.70 | 82.48 | 83.49 | 10802162手 | 9269129万 | -1.97 | -2.31% |
| 2019-12-31 | 83.69 | 86.84 | 82.79 | 85.46 | 9556081手 | 8113363万 | 1.84 | 2.20% |
| 2019-11-29 | 88.12 | 91.26 | 82.69 | 83.62 | 9723406手 | 8511584万 | -4.50 | -5.11% |
| 2019-10-31 | 87.14 | 92.45 | 87.10 | 88.12 | 8771041手 | 7836791万 | 1.08 | 1.24% |
| 2019-09-30 | 87.00 | 92.50 | 86.88 | 87.04 | 10958021手 | 9804439万 | -0.28 | -0.32% |
| 2019-08-30 | 87.50 | 90.26 | 82.15 | 87.32 | 13908913手 | 12030412万 | -0.77 | -0.87% |
| 2019-07-31 | 90.60 | 92.47 | 86.33 | 88.09 | 12271507手 | 10930841万 | -0.52 | -0.59% |
| 2019-06-28 | 79.77 | 89.32 | 76.88 | 88.61 | 12729976手 | 10639588万 | 9.61 | 12.16% |
| 2019-05-31 | 82.80 | 83.60 | 75.05 | 79.00 | 16401773手 | 12971755万 | -7.10 | -8.25% |
| 2019-04-30 | 78.00 | 88.09 | 77.50 | 86.10 | 16516824手 | 13678853万 | 9.00 | 11.67% |
| 2019-03-29 | 70.69 | 77.48 | 68.22 | 77.10 | 20156946手 | 14735046万 | 7.09 | 10.13% |
| 2019-02-28 | 63.50 | 73.00 | 62.85 | 70.01 | 11475115手 | 7753716万 | 7.03 | 11.16% |
| 2019-01-31 | 56.04 | 63.19 | 54.94 | 62.98 | 12941728手 | 7572615万 | 6.88 | 12.26% |
| 2018-12-28 | 65.20 | 66.05 | 56.10 | 56.10 | 12220422手 | 7450247万 | -7.39 | -11.64% |
| 2018-11-30 | 64.22 | 67.35 | 62.52 | 63.49 | 11223872手 | 7281376万 | -0.14 | -0.22% |
| 2018-10-31 | 66.80 | 69.42 | 59.50 | 63.63 | 16146245手 | 10433399万 | -4.87 | -7.11% |
| 2018-09-28 | 62.60 | 69.10 | 60.28 | 68.50 | 10463836手 | 6761200万 | 5.52 | 8.77% |
| 2018-08-31 | 61.80 | 64.05 | 55.88 | 62.98 | 11892792手 | 7157386万 | 1.38 | 2.24% |
| 2018-07-31 | 58.28 | 63.00 | 54.33 | 61.60 | 13062221手 | 7659421万 | 3.02 | 5.16% |
| 2018-06-29 | 61.91 | 65.35 | 56.53 | 58.58 | 13664379手 | 8474332万 | -3.55 | -5.71% |
| 2018-05-31 | 61.36 | 64.59 | 59.71 | 62.13 | 12794295手 | 7975239万 | 1.24 | 2.04% |
| 2018-04-27 | 64.25 | 68.57 | 58.34 | 60.89 | 14552352手 | 9370067万 | -4.42 | -6.77% |
| 2018-03-30 | 67.18 | 76.71 | 63.51 | 65.31 | 18794882手 | 13054338万 | -2.45 | -3.62% |
| 2018-02-28 | 75.00 | 76.38 | 62.20 | 67.76 | 17611784手 | 12372239万 | -7.32 | -9.75% |
| 2018-01-31 | 70.21 | 81.28 | 69.32 | 75.08 | 29594092手 | 22259304万 | 5.10 | 7.29% |
| 2017-12-29 | 69.65 | 76.17 | 67.37 | 69.98 | 21803816手 | 15567450万 | 0.06 | 0.09% |
| 2017-11-30 | 64.47 | 79.96 | 62.92 | 69.92 | 23964598手 | 17026586万 | 5.56 | 8.64% |
| 2017-10-31 | 56.10 | 65.30 | 53.81 | 64.36 | 12225642手 | 7224492万 | 10.20 | 18.83% |
| 2017-09-29 | 56.05 | 57.04 | 53.00 | 54.16 | 11311662手 | 6149810万 | -1.87 | -3.34% |
| 2017-08-31 | 52.20 | 57.75 | 49.53 | 56.03 | 15209965手 | 8127323万 | 4.01 | 7.71% |
| 2017-07-31 | 49.80 | 55.09 | 47.91 | 52.02 | 16561433手 | 8580917万 | 2.41 | 4.86% |
| 2017-06-30 | 45.40 | 50.77 | 44.08 | 49.61 | 18177192手 | 8684473万 | 4.54 | 10.07% |
| 2017-05-31 | 37.80 | 47.13 | 37.20 | 45.07 | 16673460手 | 6862645万 | 7.11 | 18.73% |
| 2017-04-28 | 37.10 | 38.26 | 34.90 | 37.96 | 11186599手 | 4103292万 | 0.95 | 2.57% |
| 2017-03-31 | 36.26 | 37.28 | 35.50 | 37.01 | 11727939手 | 4258957万 | 0.78 | 2.15% |
| 2017-02-28 | 36.50 | 37.18 | 35.53 | 36.23 | 8734499手 | 3171683万 | -0.28 | -0.77% |
| 2017-01-26 | 35.34 | 36.80 | 35.10 | 36.51 | 5911473手 | 2122666万 | 1.08 | 3.05% |
| 2016-12-30 | 36.35 | 37.76 | 34.35 | 35.43 | 9790018手 | 3520664万 | -0.90 | -2.48% |
| 2016-11-30 | 34.63 | 37.37 | 34.33 | 36.33 | 10242079手 | 3653862万 | 1.72 | 4.97% |
| 2016-10-31 | 34.46 | 34.80 | 33.88 | 34.61 | 4561107手 | 1565428万 | 0.45 | 1.32% |
| 2016-09-30 | 34.21 | 35.84 | 34.06 | 34.16 | 7759953手 | 2700623万 | -0.06 | -0.17% |
| 2016-08-31 | 32.30 | 35.23 | 32.01 | 34.22 | 9954929手 | 3358782万 | 1.86 | 5.75% |
| 2016-07-29 | 32.14 | 33.00 | 31.76 | 32.36 | 6298045手 | 2037104万 | 0.32 | 1.00% |
| 2016-06-30 | 32.69 | 32.82 | 31.21 | 32.04 | 5889641手 | 1886334万 | -0.66 | -2.02% |
| 2016-05-31 | 32.01 | 33.50 | 30.95 | 32.70 | 6917630手 | 2199545万 | 0.68 | 2.12% |
| 2016-04-29 | 31.83 | 32.62 | 31.04 | 32.02 | 8842464手 | 2824658万 | 0.20 | 0.63% |
| 2016-03-31 | 28.90 | 33.80 | 28.56 | 31.82 | 14540574手 | 4578748万 | 2.82 | 9.72% |
| 2016-02-29 | 30.16 | 31.65 | 27.81 | 29.00 | 6969424手 | 2078812万 | -1.20 | -3.97% |
| 2016-01-29 | 35.84 | 35.84 | 28.77 | 30.20 | 13349160手 | 4229610万 | -5.64 | -15.74% |
| 2015-12-31 | 33.79 | 37.88 | 33.61 | 35.84 | 17331032手 | 6191811万 | 1.98 | 5.85% |
| 2015-11-30 | 33.14 | 37.48 | 32.90 | 33.86 | 23700448手 | 8393359万 | 0.38 | 1.14% |
| 2015-10-30 | 32.00 | 35.51 | 30.55 | 33.48 | 15414251手 | 5073604万 | 3.61 | 12.09% |
| 2015-09-30 | 29.53 | 32.06 | 28.60 | 29.87 | 25124150手 | 7561635万 | -0.42 | -1.39% |
| 2015-08-31 | 33.00 | 35.69 | 24.65 | 30.29 | 45830528手 | 13929262万 | -3.06 | -9.18% |
| 2015-07-31 | 81.00 | 86.03 | 33.11 | 33.35 | 49424380手 | 33947502万 | -48.60 | -59.30% |
| 2015-06-30 | 84.80 | 92.37 | 72.23 | 81.95 | 28307120手 | 20669283万 | -3.49 | -4.08% |
| 2015-05-29 | 89.10 | 94.30 | 82.31 | 85.44 | 25816532手 | 22676549万 | -3.44 | -3.88% |
| 2015-04-30 | 79.15 | 93.40 | 77.04 | 88.66 | 32850494手 | 27997122万 | 10.42 | 13.32% |
| 2015-03-31 | 71.01 | 82.80 | 64.80 | 78.24 | 36046672手 | 26689894万 | 6.44 | 9.16% |
| 2015-02-27 | 66.30 | 71.44 | 65.51 | 70.28 | 14461310手 | 9897930万 | -0.68 | -0.96% |
| 2015-01-29 | 77.80 | 81.40 | 68.50 | 70.55 | 33844916手 | 25207953万 | -4.16 | -5.57% |
| 2014-12-31 | 53.00 | 74.88 | 50.60 | 74.71 | 38570640手 | 24337914万 | 25.08 | 50.53% |
| 2014-11-28 | 43.20 | 49.93 | 42.24 | 49.63 | 8479247手 | 3869839万 | 7.59 | 18.05% |
| 2014-10-30 | 41.73 | 42.16 | 39.96 | 42.04 | 3433707手 | 1411459万 | 0.04 | 0.10% |
| 2014-09-30 | 42.60 | 44.45 | 41.00 | 41.34 | 3998954手 | 1692065万 | -1.51 | -3.52% |
| 2014-08-22 | 44.56 | 45.14 | 42.10 | 42.85 | 6395473手 | 2781079万 | -1.77 | -3.97% |
| 2014-07-31 | 39.31 | 44.70 | 39.20 | 44.62 | 4622324手 | 1951859万 | 5.28 | 13.42% |
| 2014-06-30 | 39.96 | 41.15 | 38.90 | 39.34 | 3174598手 | 1268005万 | -0.46 | -1.15% |
| 2014-05-30 | 38.98 | 40.40 | 38.78 | 39.88 | 2527042手 | 1001710万 | 0.74 | 1.89% |
| 2014-04-30 | 37.55 | 43.19 | 37.45 | 39.14 | 6999098手 | 2794712万 | 1.58 | 4.21% |
| 2014-03-31 | 38.27 | 38.39 | 35.51 | 37.56 | 5321879手 | 1974884万 | -0.94 | -2.44% |
| 2014-02-28 | 38.61 | 40.00 | 37.23 | 38.50 | 5410966手 | 2089336万 | -0.64 | -1.64% |
| 2014-01-30 | 41.59 | 42.14 | 38.63 | 39.14 | 6127710手 | 2464464万 | -2.59 | -6.21% |
| 2013-12-31 | 41.43 | 44.66 | 38.61 | 41.73 | 8711953手 | 3664576万 | 0.17 | 0.41% |
| 2013-11-29 | 36.82 | 42.38 | 35.95 | 41.56 | 10902020手 | 4294083万 | 4.74 | 12.87% |
| 2013-10-31 | 35.41 | 37.47 | 34.79 | 36.82 | 5641846手 | 2039370万 | 1.12 | 3.14% |
| 2013-09-30 | 35.00 | 39.80 | 35.00 | 35.70 | 8015243手 | 2985087万 | 0.84 | 2.41% |
| 2013-08-30 | 32.17 | 36.44 | 32.11 | 34.86 | 6798197手 | 2314499万 | 2.78 | 8.67% |
| 2013-07-31 | 34.40 | 37.31 | 31.69 | 32.08 | 7435588手 | 2515341万 | -2.68 | -7.71% |
| 2013-06-28 | 39.64 | 40.10 | 32.50 | 34.76 | 5733521手 | 2091866万 | -4.85 | -12.24% |
| 2013-05-31 | 40.00 | 42.20 | 38.35 | 39.61 | 5714960手 | 2300896万 | -0.20 | -0.50% |
| 2013-04-26 | 41.27 | 43.10 | 39.28 | 39.81 | 5422109手 | 2230161万 | -1.96 | -4.69% |
| 2013-03-29 | 47.07 | 47.15 | 40.00 | 41.77 | 7278853手 | 3134762万 | -5.30 | -11.26% |
2319.12 (1.00%)
19664.10 -1.06%
