| 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 | 56.40 | 59.27 | 54.52 | 58.12 | 1251902手 | 715736万 | 1.72 | 3.05% |
| 2022-05-31 | 53.42 | 66.45 | 53.42 | 56.40 | 1962207手 | 1150818万 | -19.88 | -26.06% |
| 2022-04-29 | 80.90 | 82.99 | 70.96 | 76.28 | 701979手 | 539098万 | -5.54 | -6.77% |
| 2022-03-31 | 90.26 | 91.56 | 73.10 | 81.82 | 1212479手 | 990763万 | -8.43 | -9.34% |
| 2022-02-28 | 90.88 | 95.88 | 89.80 | 90.25 | 517795手 | 478553万 | -0.03 | -0.03% |
| 2022-01-28 | 104.99 | 110.05 | 89.50 | 90.28 | 1432810手 | 1460141万 | -14.37 | -13.73% |
| 2021-12-31 | 88.07 | 105.66 | 87.71 | 104.65 | 1522253手 | 1460800万 | 16.32 | 18.48% |
| 2021-11-30 | 89.59 | 92.29 | 86.90 | 88.33 | 757968手 | 678706万 | -1.27 | -1.42% |
| 2021-10-29 | 97.79 | 100.77 | 84.00 | 89.60 | 763992手 | 715405万 | -8.19 | -8.38% |
| 2021-09-30 | 88.78 | 102.90 | 87.20 | 97.79 | 1122214手 | 1072844万 | 9.10 | 10.26% |
| 2021-08-31 | 98.19 | 102.53 | 85.00 | 88.69 | 1665364手 | 1546415万 | -10.29 | -10.40% |
| 2021-07-30 | 117.15 | 122.18 | 98.08 | 98.98 | 1871512手 | 2020874万 | -16.74 | -14.47% |
| 2021-06-30 | 125.60 | 127.60 | 104.82 | 115.72 | 1838032手 | 2113731万 | -9.88 | -7.87% |
| 2021-05-31 | 107.50 | 131.08 | 100.37 | 125.60 | 1909160手 | 2188524万 | 18.05 | 16.78% |
| 2021-04-30 | 120.51 | 125.25 | 106.91 | 107.55 | 1577765手 | 1810434万 | -12.96 | -10.75% |
| 2021-03-31 | 131.91 | 134.65 | 116.38 | 120.51 | 1636346手 | 2053663万 | -10.30 | -7.87% |
| 2021-02-26 | 132.80 | 163.28 | 128.47 | 130.81 | 1824514手 | 2647728万 | -2.16 | -1.62% |
| 2021-01-29 | 113.90 | 149.00 | 113.02 | 132.97 | 2537160手 | 3452353万 | 19.37 | 17.05% |
| 2020-12-31 | 98.51 | 115.77 | 98.00 | 113.60 | 2178477手 | 2387129万 | 18.33 | 19.24% |
| 2020-11-30 | 102.96 | 103.79 | 94.26 | 95.27 | 1172807手 | 1158770万 | -7.69 | -7.47% |
| 2020-10-30 | 103.30 | 108.86 | 97.40 | 102.96 | 838395手 | 871658万 | 1.00 | 0.98% |
| 2020-09-30 | 116.17 | 128.00 | 100.47 | 101.96 | 1822993手 | 2034349万 | -13.75 | -11.88% |
| 2020-08-31 | 111.18 | 119.90 | 101.03 | 115.71 | 1504850手 | 1638199万 | 6.13 | 5.59% |
| 2020-07-31 | 93.66 | 114.88 | 92.70 | 109.58 | 2026494手 | 2160118万 | 15.77 | 16.81% |
| 2020-06-30 | 88.34 | 97.09 | 84.80 | 93.81 | 1263711手 | 1136095万 | 5.63 | 6.38% |
| 2020-05-29 | 90.00 | 92.50 | 84.60 | 88.18 | 1043083手 | 923482万 | -2.14 | -2.37% |
| 2020-04-30 | 85.65 | 95.75 | 82.68 | 90.32 | 1162858手 | 1008899万 | 4.77 | 5.58% |
| 2020-03-31 | 78.68 | 86.00 | 71.00 | 85.55 | 1592770手 | 1267194万 | 6.86 | 8.72% |
| 2020-02-28 | 77.98 | 86.45 | 77.60 | 78.69 | 1136478手 | 937923万 | -7.91 | -9.13% |
| 2020-01-23 | 90.00 | 92.00 | 85.65 | 86.60 | 655261手 | 580056万 | -2.83 | -3.16% |
| 2019-12-31 | 87.50 | 89.86 | 84.63 | 89.43 | 769633手 | 668935万 | 1.53 | 1.74% |
| 2019-11-29 | 85.50 | 94.88 | 84.80 | 87.90 | 1266142手 | 1140155万 | 1.35 | 1.56% |
| 2019-10-31 | 76.04 | 88.10 | 75.35 | 86.55 | 1486118手 | 1223662万 | 10.50 | 13.81% |
| 2019-09-30 | 76.21 | 79.00 | 75.08 | 76.05 | 951370手 | 730470万 | -0.65 | -0.85% |
| 2019-08-30 | 76.10 | 80.52 | 73.10 | 76.70 | 768178手 | 588425万 | 0.78 | 1.03% |
| 2019-07-31 | 84.16 | 85.50 | 75.50 | 75.92 | 865093手 | 689553万 | -7.50 | -8.99% |
| 2019-06-28 | 77.78 | 84.08 | 73.34 | 83.42 | 710311手 | 556712万 | 5.73 | 7.38% |
| 2019-05-31 | 86.50 | 86.51 | 72.11 | 77.69 | 616737手 | 497399万 | -10.81 | -12.21% |
| 2019-04-30 | 85.80 | 98.88 | 83.21 | 88.50 | 1681667手 | 1498918万 | 3.00 | 3.51% |
| 2019-03-29 | 88.88 | 89.25 | 82.21 | 85.50 | 1236564手 | 1056990万 | 0.42 | 0.49% |
| 2019-02-27 | 78.32 | 88.11 | 77.74 | 85.08 | 702528手 | 592204万 | 7.35 | 9.46% |
| 2019-01-31 | 74.60 | 80.18 | 69.00 | 77.73 | 845647手 | 639051万 | 3.77 | 5.10% |
| 2018-12-28 | 75.60 | 79.96 | 70.28 | 73.96 | 907962手 | 689510万 | -0.54 | -0.72% |
| 2018-11-30 | 68.82 | 75.98 | 68.50 | 74.50 | 632003手 | 460692万 | 4.27 | 6.08% |
| 2018-09-18 | 78.80 | 78.96 | 68.85 | 70.23 | 486769手 | 358220万 | -9.37 | -11.77% |
| 2018-08-31 | 99.96 | 100.29 | 76.99 | 79.60 | 967957手 | 827255万 | -20.01 | -20.09% |
| 2018-07-31 | 106.96 | 109.19 | 98.03 | 99.61 | 627447手 | 644220万 | -7.35 | -6.87% |
| 2018-06-29 | 113.10 | 113.90 | 102.04 | 106.96 | 591429手 | 635696万 | -7.14 | -6.26% |
| 2018-05-31 | 94.23 | 120.05 | 93.68 | 114.10 | 1404491手 | 1527882万 | 19.35 | 20.42% |
| 2018-04-27 | 99.00 | 99.99 | 91.80 | 94.75 | 529077手 | 506211万 | -4.25 | -4.29% |
| 2018-03-30 | 92.80 | 104.41 | 92.58 | 99.00 | 574293手 | 574479万 | 5.70 | 6.11% |
| 2018-02-28 | 101.14 | 101.69 | 90.43 | 93.30 | 461627手 | 439342万 | -7.82 | -7.73% |
| 2018-01-31 | 102.41 | 107.00 | 98.51 | 101.12 | 953264手 | 981577万 | -0.67 | -0.66% |
| 2017-12-29 | 94.10 | 103.57 | 93.48 | 101.79 | 646767手 | 638954万 | 7.69 | 8.17% |
| 2017-11-30 | 104.84 | 108.20 | 93.19 | 94.10 | 1553372手 | 1578385万 | -10.74 | -10.24% |
| 2017-10-31 | 92.06 | 109.87 | 90.03 | 104.84 | 1012726手 | 996763万 | 14.14 | 15.59% |
| 2017-09-29 | 86.98 | 91.92 | 85.30 | 90.70 | 711462手 | 621989万 | 3.70 | 4.25% |
| 2017-08-31 | 88.05 | 91.39 | 84.35 | 87.00 | 678377手 | 598247万 | -1.05 | -1.19% |
| 2017-07-31 | 93.85 | 93.87 | 87.01 | 88.05 | 774600手 | 697586万 | -5.80 | -6.18% |
| 2017-06-30 | 88.68 | 97.49 | 87.68 | 93.85 | 1186037手 | 1108106万 | 5.17 | 5.83% |
| 2017-05-31 | 84.00 | 91.98 | 81.03 | 88.68 | 766092手 | 668692万 | 3.18 | 3.72% |
| 2017-04-28 | 85.10 | 91.63 | 81.32 | 85.50 | 876249手 | 755847万 | 0.38 | 0.45% |
| 2017-03-31 | 76.61 | 88.90 | 75.57 | 85.12 | 1033546手 | 846248万 | 8.45 | 11.02% |
| 2017-02-28 | 75.50 | 79.79 | 74.75 | 76.67 | 653726手 | 506401万 | 1.26 | 1.67% |
| 2017-01-26 | 78.88 | 79.00 | 70.56 | 75.41 | 1481849手 | 1096816万 | -0.74 | -0.97% |
| 2016-12-30 | 76.15 | 76.15 | 76.15 | 76.15 | 21192手 | 16138万 | 6.92 | 10.00% |
| 2016-07-18 | 64.50 | 72.26 | 63.00 | 69.23 | 711738手 | 487433万 | 4.93 | 7.67% |
| 2016-06-30 | 62.33 | 65.44 | 60.62 | 64.30 | 734584手 | 463622万 | 1.88 | 3.01% |
| 2016-05-31 | 60.42 | 63.50 | 58.75 | 62.42 | 679987手 | 420272万 | 1.97 | 3.26% |
| 2016-04-29 | 61.10 | 63.49 | 58.99 | 60.45 | 489962手 | 299113万 | -0.85 | -1.39% |
| 2016-03-31 | 55.08 | 62.00 | 54.52 | 61.30 | 835468手 | 493532万 | 6.30 | 11.46% |
| 2016-02-29 | 60.00 | 61.89 | 53.50 | 55.00 | 514660手 | 307780万 | -4.99 | -8.32% |
| 2016-01-29 | 72.69 | 72.97 | 56.70 | 59.99 | 938036手 | 587070万 | -12.63 | -17.39% |
| 2015-12-31 | 67.68 | 81.35 | 66.81 | 72.62 | 920454手 | 680939万 | 4.94 | 7.30% |
| 2015-11-30 | 66.95 | 73.00 | 66.00 | 67.68 | 685111手 | 478112万 | 0.33 | 0.49% |
| 2015-10-30 | 64.00 | 69.66 | 63.84 | 67.35 | 532398手 | 360078万 | 3.35 | 5.23% |
| 2015-09-30 | 68.01 | 71.56 | 63.30 | 64.00 | 798400手 | 545347万 | -5.37 | -7.74% |
| 2015-08-31 | 72.58 | 78.57 | 58.36 | 69.37 | 1299213手 | 925302万 | -4.20 | -5.71% |
| 2015-07-31 | 85.00 | 87.18 | 64.19 | 73.57 | 3361234手 | 2479526万 | -12.70 | -14.72% |
| 2015-06-30 | 75.54 | 89.31 | 73.01 | 86.27 | 3316008手 | 2667751万 | 11.29 | 15.06% |
| 2015-05-29 | 68.40 | 76.66 | 67.25 | 74.98 | 2156169手 | 1528798万 | 1.87 | 2.69% |
| 2015-04-30 | 66.66 | 75.26 | 66.43 | 69.48 | 2261367手 | 1585861万 | 2.83 | 4.25% |
| 2015-03-31 | 62.58 | 69.00 | 61.98 | 66.65 | 2377798手 | 1541567万 | 4.22 | 6.78% |
| 2015-02-27 | 62.00 | 63.53 | 59.86 | 62.28 | 611624手 | 377403万 | -0.96 | -1.53% |
| 2015-01-29 | 63.17 | 70.45 | 62.02 | 62.90 | 1570718手 | 1026196万 | -0.25 | -0.40% |
| 2014-12-31 | 55.80 | 63.87 | 55.33 | 63.15 | 2550827手 | 1516759万 | 7.16 | 12.79% |
| 2014-11-28 | 53.50 | 56.85 | 52.25 | 55.99 | 1041982手 | 565694万 | 2.62 | 4.91% |
| 2014-10-30 | 51.00 | 56.92 | 50.00 | 53.37 | 1073898手 | 590636万 | 4.20 | 8.19% |
| 2014-09-30 | 50.05 | 52.42 | 50.05 | 51.27 | 636139手 | 326348万 | -1.16 | -2.21% |
| 2014-08-22 | 53.70 | 56.48 | 52.18 | 52.43 | 999739手 | 539398万 | -1.65 | -3.05% |
| 2014-07-31 | 51.61 | 54.60 | 47.10 | 54.08 | 854252手 | 438788万 | 1.88 | 3.60% |
| 2014-06-30 | 57.51 | 57.73 | 49.90 | 52.20 | 527373手 | 280094万 | -7.05 | -12.25% |
| 2014-05-30 | 84.21 | 91.01 | 56.55 | 57.53 | 245087手 | 201458万 | -27.47 | -32.32% |
| 2014-04-30 | 83.50 | 89.60 | 78.51 | 85.00 | 528085手 | 446922万 | 1.00 | 1.19% |
| 2014-03-31 | 86.10 | 91.80 | 78.28 | 84.00 | 814079手 | 694780万 | -1.90 | -2.21% |
| 2014-02-28 | 90.83 | 92.50 | 80.88 | 85.90 | 612193手 | 534951万 | -5.93 | -6.46% |
| 2014-01-30 | 101.97 | 104.40 | 87.90 | 91.83 | 457835手 | 433236万 | -10.16 | -9.96% |
| 2013-12-31 | 103.01 | 107.73 | 94.76 | 101.99 | 344298手 | 346396万 | -2.01 | -1.93% |
| 2013-11-29 | 101.00 | 105.60 | 94.20 | 104.00 | 339370手 | 336990万 | 0.42 | 0.41% |
| 2013-10-31 | 117.06 | 119.30 | 97.20 | 103.58 | 400373手 | 435437万 | -13.48 | -11.52% |
| 2013-09-30 | 102.99 | 118.39 | 99.39 | 117.06 | 510670手 | 548239万 | 14.06 | 13.65% |
| 2013-08-30 | 104.00 | 109.98 | 98.30 | 103.00 | 412096手 | 430372万 | -1.12 | -1.08% |
| 2013-07-31 | 83.97 | 111.09 | 83.31 | 104.12 | 487132手 | 479438万 | 20.11 | 23.94% |
| 2013-06-28 | 89.84 | 90.11 | 79.08 | 84.01 | 387860手 | 329305万 | -5.99 | -6.66% |
| 2013-05-31 | 84.50 | 91.86 | 84.01 | 90.00 | 386002手 | 338951万 | 4.80 | 5.63% |
| 2013-04-26 | 84.30 | 88.50 | 79.31 | 85.20 | 287157手 | 239930万 | -0.30 | -0.35% |
2319.12 (1.00%)
19664.10 -1.06%
