| 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 | 154.52 | 165.58 | 149.00 | 157.20 | 349619手 | 551285万 | 1.70 | 1.09% |
| 2022-05-31 | 193.03 | 210.50 | 145.63 | 155.50 | 236062手 | 443299万 | -45.96 | -22.81% |
| 2022-04-29 | 186.30 | 203.99 | 172.81 | 201.46 | 210265手 | 398513万 | 12.93 | 6.86% |
| 2022-03-31 | 184.91 | 191.78 | 155.10 | 188.53 | 246684手 | 432118万 | 2.58 | 1.39% |
| 2022-02-28 | 171.37 | 192.00 | 166.02 | 185.95 | 119653手 | 214293万 | 16.90 | 10.00% |
| 2022-01-28 | 208.06 | 212.01 | 168.20 | 169.05 | 149303手 | 277015万 | -39.26 | -18.85% |
| 2021-12-31 | 199.81 | 216.00 | 191.61 | 208.31 | 196737手 | 403032万 | 9.66 | 4.86% |
| 2021-11-30 | 202.98 | 210.65 | 184.16 | 198.65 | 239158手 | 473685万 | -2.35 | -1.17% |
| 2021-10-29 | 172.19 | 224.43 | 171.13 | 201.00 | 210415手 | 406527万 | 27.50 | 15.85% |
| 2021-09-30 | 155.01 | 185.00 | 151.50 | 173.50 | 252283手 | 432116万 | 16.31 | 10.38% |
| 2021-08-31 | 160.01 | 186.00 | 150.00 | 157.19 | 321291手 | 548826万 | -3.91 | -2.43% |
| 2021-07-30 | 199.00 | 209.84 | 155.50 | 161.10 | 325853手 | 582795万 | -35.61 | -18.10% |
| 2021-06-30 | 171.97 | 200.88 | 163.69 | 196.71 | 357897手 | 640477万 | 25.72 | 15.04% |
| 2021-05-31 | 182.75 | 183.75 | 155.11 | 170.99 | 264983手 | 450229万 | -11.76 | -6.43% |
| 2021-04-30 | 159.00 | 194.50 | 155.51 | 182.75 | 374804手 | 654433万 | 23.40 | 14.69% |
| 2021-03-31 | 169.00 | 187.85 | 146.60 | 159.35 | 347484手 | 577111万 | -8.65 | -5.15% |
| 2021-02-26 | 186.00 | 217.46 | 165.69 | 168.00 | 322996手 | 618669万 | -18.00 | -9.68% |
| 2021-01-29 | 179.00 | 210.86 | 177.01 | 186.00 | 388049手 | 748746万 | 8.00 | 4.49% |
| 2020-12-31 | 162.59 | 180.00 | 160.20 | 178.00 | 310959手 | 525991万 | 23.64 | 15.31% |
| 2020-11-30 | 174.10 | 188.91 | 151.67 | 154.36 | 303163手 | 520400万 | -18.75 | -10.83% |
| 2020-10-30 | 147.66 | 180.27 | 141.52 | 173.11 | 278116手 | 447753万 | 29.07 | 20.18% |
| 2020-09-30 | 178.00 | 192.95 | 135.80 | 144.04 | 420884手 | 642739万 | -35.55 | -19.80% |
| 2020-08-31 | 188.89 | 193.48 | 163.77 | 179.59 | 375806手 | 669053万 | -7.92 | -4.22% |
| 2020-07-31 | 181.00 | 188.90 | 151.20 | 187.51 | 614970手 | 1044159万 | 7.49 | 4.16% |
| 2020-06-30 | 163.50 | 181.49 | 150.60 | 180.02 | 358086手 | 590241万 | 19.85 | 12.39% |
| 2020-05-29 | 129.58 | 168.88 | 127.11 | 160.17 | 305147手 | 465110万 | 31.61 | 24.59% |
| 2020-04-30 | 114.50 | 137.99 | 110.18 | 128.56 | 289545手 | 360880万 | 13.41 | 11.65% |
| 2020-03-31 | 112.30 | 119.97 | 96.17 | 115.15 | 347758手 | 381638万 | 3.07 | 2.74% |
| 2020-02-28 | 94.50 | 121.99 | 94.40 | 112.08 | 293345手 | 317424万 | 7.08 | 6.74% |
| 2020-01-23 | 87.69 | 110.50 | 86.70 | 105.00 | 221612手 | 218001万 | 16.95 | 19.25% |
| 2019-12-31 | 83.98 | 93.00 | 83.50 | 88.05 | 258509手 | 229989万 | 4.07 | 4.85% |
| 2019-11-29 | 88.00 | 95.78 | 81.63 | 83.98 | 396002手 | 352503万 | -4.48 | -5.06% |
| 2019-10-31 | 81.90 | 92.70 | 78.96 | 88.46 | 353415手 | 302882万 | 7.29 | 8.98% |
| 2019-09-30 | 79.56 | 90.36 | 77.08 | 81.17 | 412589手 | 343213万 | 0.97 | 1.21% |
| 2019-08-30 | 67.67 | 82.06 | 62.00 | 80.20 | 403688手 | 291703万 | 13.08 | 19.49% |
| 2019-07-31 | 67.33 | 70.50 | 59.00 | 67.12 | 373921手 | 246274万 | 0.94 | 1.42% |
| 2019-06-28 | 61.75 | 66.33 | 57.24 | 66.18 | 254391手 | 154980万 | 3.56 | 5.68% |
| 2019-05-31 | 60.20 | 65.63 | 56.57 | 62.62 | 328305手 | 202938万 | -0.23 | -0.37% |
| 2019-04-30 | 69.35 | 74.50 | 59.30 | 62.85 | 522529手 | 340963万 | -6.52 | -9.40% |
| 2019-03-29 | 51.00 | 69.97 | 48.60 | 69.37 | 451997手 | 257898万 | 18.77 | 37.09% |
| 2019-02-28 | 44.00 | 51.19 | 43.38 | 50.60 | 268434手 | 127527万 | 6.80 | 15.53% |
| 2019-01-31 | 44.32 | 48.83 | 42.54 | 43.80 | 242465手 | 110253万 | -0.27 | -0.61% |
| 2018-12-28 | 42.80 | 48.20 | 42.00 | 44.07 | 307779手 | 137162万 | 2.42 | 5.81% |
| 2018-11-30 | 37.19 | 43.20 | 36.21 | 41.65 | 427516手 | 171854万 | 4.33 | 11.60% |
| 2018-10-31 | 42.20 | 42.66 | 31.30 | 37.32 | 465695手 | 169524万 | -5.81 | -13.47% |
| 2018-09-28 | 41.10 | 43.27 | 37.00 | 43.13 | 413640手 | 166360万 | 1.80 | 4.36% |
| 2018-08-31 | 47.95 | 47.95 | 38.01 | 41.33 | 709917手 | 305874万 | -5.92 | -12.53% |
| 2018-07-31 | 43.10 | 54.41 | 39.55 | 47.25 | 803977手 | 377447万 | 4.69 | 11.02% |
| 2018-06-29 | 37.20 | 42.56 | 33.70 | 42.56 | 677105手 | 258175万 | 4.81 | 12.74% |
| 2018-05-31 | 35.84 | 38.76 | 34.22 | 37.75 | 616259手 | 225429万 | 1.86 | 5.18% |
| 2018-04-27 | 31.26 | 37.47 | 29.00 | 35.89 | 656129手 | 222877万 | 4.65 | 14.88% |
| 2018-03-30 | 24.61 | 31.45 | 24.05 | 31.24 | 827208手 | 231703万 | 6.42 | 25.87% |
| 2018-02-28 | 28.30 | 28.69 | 22.50 | 24.82 | 520116手 | 128905万 | -3.64 | -12.79% |
| 2018-01-31 | 28.31 | 32.86 | 26.91 | 28.46 | 1281433手 | 376772万 | -0.26 | -0.91% |
| 2017-12-29 | 31.56 | 32.80 | 25.58 | 28.72 | 1263393手 | 356813万 | -3.18 | -9.97% |
| 2017-11-30 | 22.09 | 39.13 | 22.09 | 31.90 | 964261手 | 334712万 | 6.75 | 44.00% |
2319.12 (1.00%)
19664.10 -1.06%
