| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-08-06 | 149.00 | 150.48 | 141.27 | 144.70 | 56717手 | 82532万 | -4.30 | -2.89% |
| 2020-07-31 | 127.76 | 153.00 | 122.41 | 149.00 | 419060手 | 556937万 | 22.00 | 17.32% |
| 2020-06-30 | 110.27 | 130.64 | 105.09 | 127.00 | 307227手 | 356717万 | 18.08 | 16.60% |
| 2020-05-29 | 99.36 | 116.78 | 98.03 | 108.92 | 249646手 | 272972万 | 9.71 | 9.79% |
| 2020-04-30 | 83.59 | 103.80 | 81.37 | 99.21 | 299454手 | 276982万 | 15.45 | 18.45% |
| 2020-03-31 | 97.30 | 104.49 | 78.01 | 83.76 | 445755手 | 404297万 | -13.54 | -13.92% |
| 2020-02-28 | 88.65 | 99.80 | 88.00 | 97.30 | 366827手 | 348368万 | -1.20 | -1.22% |
| 2020-01-23 | 93.00 | 103.14 | 91.50 | 98.50 | 187415手 | 184815万 | 3.52 | 3.71% |
| 2019-12-31 | 83.66 | 95.55 | 82.21 | 94.98 | 278039手 | 245795万 | 10.98 | 13.07% |
| 2019-11-29 | 85.98 | 91.48 | 83.00 | 84.00 | 285543手 | 249068万 | -1.10 | -1.29% |
| 2019-10-31 | 78.08 | 88.05 | 74.08 | 85.10 | 218668手 | 173806万 | 7.95 | 10.30% |
| 2019-09-30 | 75.51 | 79.90 | 69.01 | 77.15 | 285822手 | 211032万 | 0.87 | 1.14% |
| 2019-08-30 | 76.45 | 81.60 | 70.33 | 76.28 | 327513手 | 249312万 | -0.20 | -0.26% |
| 2019-07-31 | 81.07 | 82.88 | 74.00 | 76.48 | 207676手 | 161949万 | -2.48 | -3.14% |
| 2019-06-28 | 75.21 | 80.75 | 67.13 | 78.96 | 250456手 | 180086万 | 3.96 | 5.28% |
| 2019-05-31 | 72.87 | 77.33 | 65.00 | 75.00 | 219959手 | 155704万 | 0.26 | 0.35% |
| 2019-04-30 | 60.12 | 77.43 | 60.12 | 74.74 | 338218手 | 233453万 | 14.64 | 24.36% |
| 2019-03-29 | 57.13 | 60.69 | 53.15 | 60.10 | 269776手 | 155208万 | 3.04 | 5.33% |
| 2019-02-28 | 52.56 | 58.14 | 51.33 | 57.06 | 167533手 | 90943万 | 5.19 | 10.01% |
| 2019-01-31 | 47.00 | 54.17 | 44.20 | 51.87 | 245086手 | 121617万 | 4.37 | 9.20% |
| 2018-12-28 | 49.36 | 51.16 | 44.70 | 47.50 | 187663手 | 90369万 | -1.28 | -2.62% |
| 2018-11-30 | 48.00 | 50.20 | 46.20 | 48.78 | 210075手 | 101128万 | 0.73 | 1.52% |
| 2018-10-31 | 51.40 | 51.40 | 39.78 | 48.05 | 239488手 | 107032万 | -4.31 | -8.23% |
| 2018-09-28 | 50.18 | 52.70 | 45.42 | 52.36 | 140161手 | 69528万 | 2.43 | 4.87% |
| 2018-08-31 | 53.25 | 56.33 | 47.28 | 49.93 | 149666手 | 76473万 | -3.37 | -6.32% |
| 2018-07-31 | 60.00 | 61.19 | 52.02 | 53.30 | 141736手 | 79855万 | -6.59 | -11.00% |
| 2018-06-29 | 62.50 | 63.00 | 52.45 | 59.89 | 184034手 | 107926万 | -2.31 | -3.71% |
| 2018-05-31 | 53.00 | 65.00 | 51.54 | 62.20 | 184285手 | 107890万 | 10.56 | 20.45% |
| 2018-04-27 | 55.00 | 56.20 | 48.07 | 51.64 | 121647手 | 64087万 | -3.48 | -6.31% |
| 2018-03-30 | 50.60 | 55.50 | 49.70 | 55.12 | 165960手 | 86981万 | 3.80 | 7.41% |
| 2018-02-28 | 46.89 | 51.64 | 43.52 | 51.32 | 100143手 | 47558万 | 4.43 | 9.45% |
| 2018-01-31 | 49.75 | 53.90 | 45.58 | 46.89 | 181516手 | 89040万 | -2.61 | -5.27% |
| 2017-12-29 | 50.03 | 53.92 | 47.93 | 49.50 | 214860手 | 108479万 | -0.90 | -1.79% |
| 2017-11-30 | 52.51 | 56.95 | 47.00 | 50.40 | 279769手 | 146582万 | -2.08 | -3.96% |
| 2017-10-31 | 50.50 | 54.66 | 47.81 | 52.48 | 152871手 | 77707万 | 2.65 | 5.32% |
| 2017-09-29 | 44.46 | 50.20 | 43.51 | 49.83 | 220761手 | 106049万 | 5.37 | 12.08% |
| 2017-08-31 | 46.01 | 46.56 | 42.56 | 44.46 | 157701手 | 70469万 | -1.32 | -2.88% |
| 2017-07-31 | 44.20 | 46.55 | 40.81 | 45.78 | 189021手 | 82744万 | 1.56 | 3.53% |
| 2017-06-30 | 42.00 | 45.39 | 40.22 | 44.22 | 258315手 | 111853万 | 2.22 | 5.29% |
| 2017-05-31 | 39.20 | 43.00 | 38.00 | 42.00 | 223954手 | 91116万 | 3.07 | 7.89% |
| 2017-04-28 | 37.85 | 39.54 | 36.06 | 38.93 | 154484手 | 58549万 | 1.08 | 2.85% |
| 2017-03-31 | 38.07 | 41.33 | 37.06 | 37.85 | 268639手 | 105351万 | -0.24 | -0.63% |
| 2017-02-28 | 37.56 | 38.99 | 36.80 | 38.09 | 131793手 | 49836万 | 0.34 | 0.90% |
| 2017-01-26 | 38.50 | 39.52 | 35.22 | 37.75 | 113345手 | 42991万 | -0.75 | -1.95% |
| 2016-12-30 | 39.44 | 39.75 | 35.91 | 38.50 | 289605手 | 110358万 | -0.93 | -2.36% |
| 2016-11-30 | 39.06 | 41.75 | 38.25 | 39.43 | 401180手 | 160843万 | 0.37 | 0.95% |
| 2016-10-31 | 41.36 | 42.74 | 38.06 | 39.06 | 299126手 | 123164万 | -2.31 | -5.58% |
| 2016-09-30 | 42.10 | 42.19 | 40.50 | 41.37 | 217774手 | 90284万 | -0.72 | -1.71% |
| 2016-08-31 | 45.47 | 45.87 | 40.58 | 42.09 | 562370手 | 238718万 | -3.76 | -8.20% |
| 2016-07-29 | 46.55 | 48.68 | 43.34 | 45.85 | 551597手 | 253486万 | 0.04 | 0.09% |
| 2016-06-30 | 41.51 | 49.20 | 41.50 | 45.81 | 488788手 | 222899万 | 4.30 | 10.36% |
| 2016-05-31 | 41.45 | 44.99 | 35.92 | 41.51 | 744149手 | 302113万 | 0.35 | 0.85% |
| 2016-04-29 | 34.99 | 42.00 | 32.80 | 41.16 | 976442手 | 362182万 | 5.48 | 15.36% |
| 2016-03-31 | 24.70 | 36.00 | 24.28 | 35.68 | 848316手 | 248326万 | 11.08 | 45.04% |
| 2016-02-29 | 24.11 | 30.19 | 23.36 | 24.60 | 349055手 | 95838万 | 0.60 | 2.50% |
| 2016-01-29 | 37.72 | 37.93 | 22.55 | 24.00 | 663088手 | 186494万 | -13.61 | -36.19% |
| 2015-12-31 | 34.57 | 41.20 | 31.71 | 37.61 | 960549手 | 348102万 | 2.71 | 7.76% |
| 2015-11-30 | 29.40 | 39.37 | 28.23 | 34.90 | 774906手 | 257408万 | 8.14 | 30.42% |
| 2015-10-30 | 23.02 | 29.33 | 22.79 | 26.76 | 479390手 | 123541万 | 4.91 | 22.47% |
| 2015-09-30 | 21.01 | 23.58 | 18.31 | 21.85 | 543742手 | 116437万 | 0.34 | 1.58% |
| 2015-08-31 | 31.41 | 34.10 | 19.80 | 21.51 | 794804手 | 222548万 | -10.78 | -33.38% |
| 2015-07-31 | 37.85 | 40.50 | 24.14 | 32.29 | 796071手 | 263490万 | -6.10 | -15.89% |
| 2015-06-30 | 52.88 | 60.08 | 32.36 | 38.39 | 702166手 | 335181万 | -13.62 | -26.19% |
| 2015-05-29 | 27.62 | 53.89 | 27.55 | 52.01 | 690745手 | 269479万 | 19.67 | 71.24% |
| 2015-04-30 | 26.95 | 31.00 | 26.00 | 27.61 | 545624手 | 156090万 | 0.67 | 2.49% |
| 2015-03-31 | 20.96 | 28.67 | 20.78 | 26.94 | 726785手 | 182232万 | 6.59 | 31.73% |
| 2015-02-27 | 20.10 | 20.84 | 18.98 | 20.77 | 127170手 | 25548万 | -0.19 | -0.93% |
| 2015-01-29 | 18.72 | 21.24 | 18.41 | 20.48 | 239902手 | 46765万 | 1.91 | 10.29% |
| 2014-12-31 | 21.19 | 21.52 | 17.85 | 18.57 | 301366手 | 59200万 | -2.66 | -12.53% |
| 2014-11-28 | 21.00 | 21.75 | 20.06 | 21.23 | 195838手 | 41299万 | 0.26 | 1.24% |
| 2014-10-30 | 19.65 | 21.29 | 18.45 | 20.97 | 249815手 | 48712万 | -0.71 | -3.63% |
| 2014-09-30 | 19.32 | 20.80 | 18.80 | 19.58 | 189529手 | 37169万 | -0.78 | -3.83% |
| 2014-08-22 | 18.17 | 20.78 | 17.38 | 20.36 | 425330手 | 81611万 | 2.06 | 11.26% |
| 2014-07-31 | 17.08 | 19.08 | 16.97 | 18.30 | 291615手 | 53143万 | 1.18 | 6.89% |
| 2014-06-30 | 16.88 | 18.08 | 15.54 | 17.12 | 139500手 | 23450万 | -0.76 | -4.50% |
| 2014-05-30 | 17.82 | 18.46 | 16.18 | 16.88 | 100091手 | 17474万 | -0.86 | -4.85% |
| 2014-04-30 | 19.09 | 21.82 | 17.00 | 17.74 | 341482手 | 66902万 | -1.43 | -7.46% |
| 2014-03-31 | 19.88 | 22.04 | 17.72 | 19.17 | 428039手 | 84695万 | -0.78 | -3.91% |
| 2014-02-28 | 18.56 | 24.00 | 18.13 | 19.95 | 839832手 | 179681万 | 1.36 | 7.32% |
| 2014-01-30 | 15.20 | 18.89 | 13.81 | 18.59 | 597174手 | 93331万 | 3.23 | 21.03% |
| 2013-12-31 | 15.02 | 16.65 | 13.65 | 15.36 | 876350手 | 133179万 | -0.35 | -2.23% |
| 2013-11-29 | 12.78 | 16.15 | 12.00 | 15.71 | 1101834手 | 157025万 | 2.93 | 22.93% |
| 2013-10-31 | 11.40 | 12.88 | 11.21 | 12.78 | 474606手 | 58043万 | 1.24 | 10.74% |
| 2013-08-16 | 10.74 | 12.15 | 10.71 | 11.54 | 378285手 | 43975万 | 0.85 | 7.95% |
| 2013-07-31 | 10.72 | 11.43 | 10.29 | 10.69 | 445551手 | 48511万 | -0.02 | -0.19% |
| 2013-06-28 | 13.94 | 14.47 | 10.38 | 10.71 | 403316手 | 49864万 | -3.17 | -22.84% |
| 2013-05-31 | 11.22 | 14.09 | 11.10 | 13.88 | 433984手 | 54970万 | 2.60 | 23.05% |
| 2013-04-26 | 10.85 | 11.53 | 10.01 | 11.28 | 216154手 | 23529万 | 0.41 | 3.77% |
| 2013-03-29 | 11.87 | 11.99 | 10.75 | 10.87 | 205023手 | 23323万 | -1.01 | -8.50% |
| 2013-02-28 | 11.61 | 12.58 | 11.35 | 11.88 | 292941手 | 34893万 | 0.27 | 2.33% |
| 2013-01-31 | 10.90 | 12.09 | 10.76 | 11.61 | 532897手 | 60648万 | 0.73 | 6.71% |
| 2012-12-31 | 9.15 | 11.46 | 9.05 | 10.88 | 905022手 | 97088万 | 1.64 | 17.75% |
| 2012-11-30 | 9.84 | 10.17 | 9.00 | 9.24 | 179881手 | 17447万 | -0.59 | -6.00% |
| 2012-10-31 | 10.15 | 10.54 | 9.74 | 9.83 | 211384手 | 21264万 | -0.36 | -3.53% |
| 2012-09-28 | 10.26 | 11.14 | 9.79 | 10.19 | 213671手 | 22771万 | -0.15 | -1.45% |
| 2012-08-31 | 9.82 | 11.11 | 9.78 | 10.34 | 145253手 | 15234万 | 0.43 | 4.34% |
| 2012-07-31 | 11.29 | 11.29 | 9.82 | 9.91 | 116698手 | 12398万 | -1.25 | -11.20% |
| 2012-06-29 | 12.26 | 12.32 | 10.81 | 11.16 | 155180手 | 17823万 | -1.07 | -8.75% |
| 2012-05-31 | 12.78 | 12.92 | 11.60 | 12.23 | 283132手 | 35022万 | -0.28 | -2.24% |
| 2012-04-27 | 12.20 | 13.77 | 12.11 | 12.51 | 240988手 | 31376万 | 0.32 | 2.62% |
| 2012-03-30 | 13.42 | 14.64 | 12.06 | 12.19 | 393919手 | 54269万 | -1.23 | -9.16% |
| 2012-02-29 | 11.92 | 14.25 | 11.84 | 13.42 | 394319手 | 51907万 | 1.38 | 11.46% |
| 2012-01-31 | 12.00 | 12.55 | 10.75 | 12.04 | 159966手 | 18947万 | -0.09 | -0.74% |
| 2011-12-30 | 15.69 | 15.80 | 11.03 | 12.13 | 194125手 | 24789万 | -3.08 | -20.25% |
| 2011-11-30 | 16.10 | 17.49 | 14.88 | 15.21 | 214965手 | 35675万 | -0.99 | -6.11% |
| 2011-10-31 | 16.92 | 17.99 | 14.98 | 16.20 | 117030手 | 18918万 | -0.72 | -4.25% |
| 2011-09-30 | 19.35 | 20.00 | 16.31 | 16.92 | 69692手 | 12864万 | -2.32 | -12.06% |
| 2011-08-31 | 18.14 | 20.86 | 18.14 | 19.24 | 239171手 | 46879万 | 0.84 | 4.57% |
| 2011-07-29 | 18.79 | 21.06 | 18.11 | 18.40 | 276341手 | 54155万 | -0.29 | -1.55% |
| 2011-06-30 | 18.50 | 19.80 | 17.70 | 18.69 | 142665手 | 26935万 | -0.14 | -0.74% |
| 2011-05-31 | 21.15 | 21.93 | 17.77 | 18.83 | 166395手 | 33566万 | -2.47 | -11.60% |
| 2011-04-29 | 23.09 | 23.38 | 21.01 | 21.30 | 124555手 | 27998万 | -1.64 | -7.15% |
| 2011-03-31 | 24.14 | 24.60 | 22.50 | 22.94 | 495056手 | 116495万 | -1.40 | -5.75% |
| 2011-02-28 | 20.00 | 24.69 | 19.31 | 24.34 | 1033521手 | 230160万 | -1.51 | -7.11% |
2319.12 (1.00%)
19664.10 -1.06%
