| 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 | 178.00 | 201.02 | 172.42 | 199.50 | 2202825手 | 4110688万 | 22.80 | 12.90% |
| 2022-05-31 | 179.00 | 182.80 | 155.18 | 176.70 | 2449067手 | 4155455万 | -5.29 | -2.91% |
| 2022-04-29 | 162.64 | 187.66 | 153.59 | 181.99 | 3076085手 | 5371993万 | 17.62 | 10.72% |
| 2022-03-31 | 202.05 | 208.60 | 155.73 | 164.37 | 2820834手 | 5032161万 | -38.13 | -18.83% |
| 2022-02-28 | 214.60 | 231.88 | 201.58 | 202.50 | 1509422手 | 3264477万 | -4.06 | -1.97% |
| 2022-01-28 | 221.68 | 222.47 | 185.12 | 206.56 | 2079891手 | 4220984万 | -12.85 | -5.86% |
| 2021-12-31 | 204.00 | 234.80 | 197.20 | 219.41 | 2277905手 | 4950792万 | 13.96 | 6.79% |
| 2021-11-30 | 246.24 | 247.00 | 201.28 | 205.45 | 2615516手 | 5840997万 | -63.01 | -23.47% |
| 2021-10-29 | 272.00 | 279.37 | 254.23 | 268.46 | 1394563手 | 3713277万 | 8.46 | 3.25% |
| 2021-09-30 | 228.79 | 266.00 | 222.50 | 260.00 | 2506071手 | 6151134万 | 31.71 | 13.89% |
| 2021-08-31 | 227.90 | 268.79 | 221.00 | 228.29 | 3050312手 | 7484176万 | -12.71 | -5.27% |
| 2021-07-30 | 299.00 | 300.09 | 240.50 | 241.00 | 2918971手 | 8022803万 | -59.10 | -19.69% |
| 2021-06-30 | 331.99 | 337.40 | 274.30 | 300.10 | 2109720手 | 6367485万 | -34.40 | -10.28% |
| 2021-05-31 | 319.00 | 349.28 | 287.53 | 334.50 | 1603327手 | 5083791万 | 22.51 | 7.21% |
| 2021-04-30 | 308.70 | 337.82 | 260.00 | 311.99 | 2490725手 | 7431709万 | 5.91 | 1.93% |
| 2021-03-31 | 314.96 | 334.30 | 269.90 | 306.08 | 2967525手 | 9037265万 | -1.83 | -0.59% |
| 2021-02-26 | 307.90 | 403.78 | 298.00 | 307.91 | 2326518手 | 7906318万 | 13.91 | 4.73% |
| 2021-01-29 | 282.00 | 321.86 | 263.00 | 294.00 | 3156091手 | 9128660万 | 11.55 | 4.09% |
| 2020-12-31 | 194.08 | 285.80 | 192.30 | 282.45 | 2355456手 | 5428760万 | 89.25 | 46.20% |
| 2020-11-30 | 198.22 | 206.83 | 172.77 | 193.20 | 2817378手 | 5348873万 | -6.20 | -3.11% |
| 2020-10-30 | 223.00 | 223.00 | 179.60 | 199.40 | 2124339手 | 4258046万 | -23.54 | -10.56% |
| 2020-09-30 | 207.00 | 230.54 | 195.80 | 222.94 | 2556295手 | 5498883万 | 14.94 | 7.18% |
| 2020-08-31 | 246.99 | 249.00 | 191.00 | 208.00 | 3430029手 | 7299351万 | -35.00 | -14.40% |
| 2020-07-31 | 158.15 | 244.36 | 154.90 | 243.00 | 6496828手 | 12792025万 | 88.97 | 57.76% |
| 2020-06-30 | 101.50 | 154.03 | 98.08 | 154.03 | 3114325手 | 3684729万 | 52.80 | 52.16% |
| 2020-05-29 | 89.50 | 101.23 | 85.54 | 101.23 | 2029400手 | 1856363万 | 9.93 | 10.88% |
| 2020-04-30 | 67.25 | 93.79 | 67.02 | 91.30 | 2564824手 | 2068296万 | 24.10 | 35.86% |
| 2020-03-31 | 78.05 | 84.83 | 66.50 | 67.20 | 3563342手 | 2742994万 | -11.30 | -14.39% |
| 2020-02-28 | 73.80 | 86.83 | 73.50 | 78.50 | 3353490手 | 2673444万 | -3.50 | -4.27% |
| 2020-01-23 | 89.01 | 95.18 | 80.40 | 82.00 | 1846076手 | 1623513万 | -6.95 | -7.81% |
| 2019-12-31 | 83.80 | 91.30 | 82.20 | 88.95 | 1871340手 | 1623218万 | 5.15 | 6.15% |
| 2019-11-29 | 90.45 | 93.90 | 82.08 | 83.80 | 1833114手 | 1588607万 | -6.55 | -7.25% |
| 2019-10-31 | 93.79 | 98.27 | 87.11 | 90.35 | 1429137手 | 1328289万 | -2.71 | -2.91% |
| 2019-09-30 | 96.03 | 96.18 | 90.00 | 93.06 | 1593595手 | 1489588万 | -2.42 | -2.54% |
| 2019-08-30 | 90.00 | 96.88 | 82.27 | 95.48 | 1623191手 | 1462470万 | 4.98 | 5.50% |
| 2019-07-31 | 89.60 | 91.69 | 81.65 | 90.50 | 2040831手 | 1770497万 | 1.85 | 2.09% |
| 2019-06-28 | 77.38 | 88.69 | 73.44 | 88.65 | 1395533手 | 1131996万 | 11.26 | 14.55% |
| 2019-05-31 | 75.00 | 79.35 | 71.41 | 77.39 | 1822218手 | 1388641万 | -0.10 | -0.13% |
| 2019-04-30 | 71.00 | 80.88 | 69.29 | 77.49 | 2059639手 | 1541477万 | 7.41 | 10.57% |
| 2019-03-29 | 64.60 | 71.18 | 58.66 | 70.08 | 2977367手 | 1880118万 | 6.28 | 9.84% |
| 2019-02-28 | 54.80 | 66.04 | 53.50 | 63.80 | 1719201手 | 1045043万 | 9.30 | 17.06% |
| 2019-01-31 | 60.53 | 62.56 | 53.31 | 54.50 | 2330482手 | 1341661万 | -5.70 | -9.47% |
| 2018-12-28 | 57.80 | 63.14 | 56.10 | 60.20 | 1525804手 | 905718万 | 4.99 | 9.04% |
| 2018-11-30 | 55.26 | 58.25 | 52.14 | 55.21 | 2077413手 | 1149281万 | 1.53 | 2.85% |
| 2018-10-31 | 66.87 | 66.87 | 47.90 | 53.68 | 2711585手 | 1517222万 | -14.34 | -21.08% |
| 2018-09-28 | 62.90 | 68.55 | 58.22 | 68.02 | 1726068手 | 1090351万 | 4.66 | 7.36% |
| 2018-08-31 | 71.31 | 72.16 | 55.06 | 63.36 | 3071707手 | 1915734万 | -6.87 | -9.78% |
| 2018-07-31 | 64.90 | 76.03 | 59.00 | 70.23 | 2569206手 | 1762837万 | 5.82 | 9.04% |
| 2018-06-29 | 67.60 | 69.96 | 61.13 | 64.41 | 2266686手 | 1498516万 | -3.24 | -4.79% |
| 2018-05-31 | 53.60 | 67.85 | 53.50 | 67.65 | 2458613手 | 1494148万 | 15.58 | 29.92% |
| 2018-04-27 | 53.11 | 59.98 | 48.72 | 52.07 | 2070846手 | 1110797万 | -0.84 | -1.59% |
| 2018-03-30 | 52.28 | 58.50 | 52.01 | 52.91 | 2263985手 | 1255553万 | 0.55 | 1.05% |
| 2018-02-28 | 51.24 | 55.79 | 44.81 | 52.36 | 1997492手 | 1018363万 | 1.08 | 2.11% |
| 2018-01-31 | 43.75 | 51.96 | 42.62 | 51.28 | 2280927手 | 1085389万 | 7.89 | 18.18% |
| 2017-12-29 | 41.98 | 44.85 | 39.73 | 43.39 | 1763600手 | 752277万 | 1.70 | 4.08% |
| 2017-11-30 | 41.50 | 46.25 | 38.30 | 41.69 | 3217336手 | 1355946万 | 0.32 | 0.77% |
| 2017-10-31 | 34.95 | 41.47 | 33.55 | 41.37 | 1526912手 | 567739万 | 6.88 | 19.95% |
| 2017-09-29 | 29.85 | 35.37 | 29.82 | 34.49 | 2435940手 | 807242万 | 4.52 | 15.08% |
| 2017-08-31 | 28.70 | 30.30 | 27.77 | 29.97 | 1985214手 | 576506万 | 1.08 | 3.74% |
| 2017-07-31 | 30.66 | 30.84 | 27.77 | 28.89 | 1641081手 | 477117万 | -1.25 | -4.15% |
| 2017-06-30 | 54.24 | 60.09 | 27.27 | 30.14 | 1594384手 | 595700万 | -24.10 | -44.43% |
| 2017-05-31 | 54.53 | 56.32 | 50.53 | 54.24 | 679883手 | 364794万 | 1.09 | 2.05% |
| 2017-04-28 | 56.60 | 59.50 | 49.80 | 53.15 | 1062529手 | 572816万 | -3.54 | -6.24% |
| 2017-03-31 | 48.85 | 60.15 | 48.80 | 56.69 | 1284012手 | 687352万 | 7.57 | 15.41% |
| 2017-02-28 | 45.85 | 50.27 | 44.41 | 49.12 | 698315手 | 326276万 | 3.37 | 7.37% |
| 2017-01-26 | 43.00 | 46.07 | 42.90 | 45.75 | 490693手 | 218017万 | 2.35 | 5.42% |
| 2016-12-30 | 44.56 | 44.97 | 41.50 | 43.40 | 605568手 | 260173万 | -1.11 | -2.49% |
| 2016-11-30 | 45.03 | 45.23 | 43.20 | 44.51 | 674914手 | 299223万 | -0.54 | -1.20% |
| 2016-10-31 | 45.42 | 45.88 | 44.33 | 45.05 | 410084手 | 184779万 | -0.03 | -0.07% |
| 2016-09-30 | 46.60 | 48.32 | 44.91 | 45.08 | 641256手 | 300027万 | -1.60 | -3.43% |
| 2016-08-31 | 44.45 | 46.75 | 44.05 | 46.68 | 686220手 | 312600万 | 1.70 | 3.78% |
| 2016-07-29 | 44.18 | 47.38 | 43.83 | 44.98 | 928913手 | 423798万 | 1.00 | 2.27% |
| 2016-06-30 | 44.24 | 45.09 | 42.51 | 43.98 | 488795手 | 215913万 | -0.20 | -0.45% |
| 2016-05-31 | 44.00 | 44.90 | 41.90 | 44.18 | 434043手 | 187328万 | 0.18 | 0.41% |
| 2016-04-29 | 45.90 | 48.32 | 43.22 | 44.00 | 772896手 | 353516万 | -1.65 | -3.61% |
| 2016-03-31 | 41.78 | 47.68 | 41.28 | 45.65 | 1121856手 | 493770万 | 4.09 | 9.84% |
| 2016-02-29 | 46.80 | 48.88 | 41.00 | 41.56 | 1112045手 | 508652万 | -4.43 | -9.63% |
| 2016-01-29 | 59.79 | 60.00 | 43.18 | 45.99 | 808727手 | 412242万 | -13.41 | -22.58% |
| 2015-12-31 | 50.80 | 62.07 | 50.01 | 59.40 | 1329563手 | 753437万 | 9.34 | 18.66% |
| 2015-11-30 | 51.00 | 61.08 | 48.80 | 50.06 | 1414014手 | 773971万 | -1.57 | -3.04% |
| 2015-10-30 | 54.00 | 57.00 | 50.40 | 51.63 | 1271533手 | 681619万 | -0.65 | -1.24% |
| 2015-09-30 | 52.40 | 56.43 | 48.69 | 52.28 | 1196567手 | 635208万 | -0.86 | -1.62% |
| 2015-08-31 | 62.00 | 71.28 | 44.61 | 53.14 | 2469521手 | 1438999万 | -8.86 | -14.29% |
| 2015-07-31 | 66.22 | 74.29 | 45.00 | 62.00 | 3404367手 | 2138168万 | -4.30 | -6.49% |
| 2015-06-30 | 62.15 | 78.40 | 54.04 | 66.30 | 2093361手 | 1442527万 | 14.94 | 29.09% |
| 2015-03-13 | 50.47 | 52.23 | 49.24 | 51.36 | 570809手 | 286259万 | 0.91 | 1.80% |
| 2015-02-27 | 45.88 | 51.14 | 45.12 | 50.45 | 594129手 | 290160万 | 4.32 | 9.42% |
| 2015-01-29 | 44.58 | 49.47 | 42.98 | 45.88 | 869086手 | 404153万 | 1.48 | 3.33% |
| 2014-12-31 | 42.19 | 46.78 | 39.89 | 44.40 | 1129375手 | 479797万 | 2.34 | 5.56% |
| 2014-11-28 | 37.71 | 44.00 | 35.83 | 42.06 | 562703手 | 219412万 | 4.42 | 11.74% |
| 2014-10-30 | 37.52 | 38.33 | 35.70 | 37.64 | 370758手 | 137239万 | -0.80 | -2.11% |
| 2014-09-30 | 37.42 | 41.18 | 36.98 | 37.87 | 482416手 | 186607万 | 0.46 | 1.23% |
| 2014-08-22 | 33.76 | 38.88 | 33.38 | 37.41 | 741632手 | 264869万 | 3.65 | 10.81% |
| 2014-07-31 | 33.18 | 34.10 | 30.28 | 33.76 | 668898手 | 215281万 | 0.72 | 2.18% |
| 2014-06-30 | 31.78 | 33.39 | 30.90 | 33.04 | 179566手 | 57298万 | 0.19 | 0.60% |
| 2014-05-30 | 32.37 | 33.93 | 31.24 | 31.78 | 177586手 | 57808万 | -0.95 | -2.90% |
| 2014-04-30 | 33.20 | 36.28 | 31.79 | 32.73 | 362248手 | 124285万 | -0.52 | -1.56% |
| 2014-03-31 | 37.40 | 38.28 | 32.50 | 33.25 | 609728手 | 217354万 | -4.69 | -12.36% |
| 2014-02-28 | 33.63 | 39.69 | 32.75 | 37.94 | 951739手 | 354798万 | 4.29 | 12.75% |
| 2014-01-30 | 34.75 | 36.00 | 32.21 | 33.65 | 620965手 | 212647万 | -1.25 | -3.58% |
| 2013-12-31 | 34.48 | 36.00 | 32.74 | 34.90 | 829784手 | 285501万 | -0.03 | -0.09% |
| 2013-11-29 | 36.20 | 36.20 | 33.01 | 34.93 | 723112手 | 250132万 | -1.01 | -2.81% |
| 2013-10-31 | 41.51 | 43.50 | 35.15 | 35.94 | 848783手 | 331717万 | -5.50 | -13.27% |
| 2013-09-30 | 37.65 | 44.29 | 35.78 | 41.44 | 1185858手 | 467484万 | 4.12 | 11.04% |
| 2013-08-30 | 30.20 | 38.67 | 30.10 | 37.32 | 1063343手 | 362020万 | 7.23 | 24.03% |
| 2013-07-31 | 29.15 | 31.70 | 29.15 | 30.09 | 985509手 | 299662万 | 0.89 | 3.05% |
| 2013-06-28 | 32.25 | 32.83 | 26.40 | 29.20 | 713018手 | 212557万 | -3.14 | -9.71% |
| 2013-05-31 | 30.85 | 33.69 | 29.68 | 32.34 | 934804手 | 300972万 | 1.51 | 4.90% |
| 2013-04-26 | 32.70 | 32.88 | 28.70 | 30.83 | 596236手 | 181798万 | -2.15 | -6.52% |
| 2013-03-29 | 29.15 | 33.96 | 28.52 | 32.98 | 963289手 | 300233万 | 3.72 | 12.71% |
2319.12 (1.00%)
19664.10 -1.06%
