| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-12-09 | 34.41 | 37.42 | 34.23 | 36.87 | 4613107手 | 1662160万 | 2.31 | 6.68% |
| 2021-11-30 | 36.32 | 37.29 | 34.10 | 34.56 | 12134435手 | 4340833万 | -2.09 | -5.70% |
| 2021-10-29 | 38.88 | 41.06 | 35.91 | 36.65 | 10359870手 | 4014431万 | -2.10 | -5.42% |
| 2021-09-30 | 41.50 | 41.88 | 37.44 | 38.75 | 14203905手 | 5661601万 | -2.35 | -5.72% |
| 2021-08-31 | 47.13 | 49.90 | 40.30 | 41.10 | 11303348手 | 5193163万 | -6.40 | -13.47% |
| 2021-07-30 | 52.12 | 52.50 | 46.16 | 47.50 | 10264727手 | 5066590万 | -4.60 | -8.83% |
| 2021-06-30 | 56.30 | 56.53 | 49.50 | 52.10 | 10054899手 | 5345859万 | -4.20 | -7.46% |
| 2021-05-31 | 59.65 | 61.13 | 54.70 | 56.30 | 7984371手 | 4590996万 | -3.61 | -6.03% |
| 2021-04-30 | 62.69 | 63.50 | 57.39 | 59.91 | 6590728手 | 3969503万 | -2.79 | -4.45% |
| 2021-03-31 | 59.05 | 63.48 | 56.11 | 62.70 | 9669860手 | 5827203万 | 3.70 | 6.27% |
| 2021-02-26 | 56.51 | 61.80 | 55.75 | 59.00 | 7366781手 | 4347616万 | 2.70 | 4.80% |
| 2021-01-29 | 61.80 | 66.78 | 55.88 | 56.30 | 10129495手 | 6290734万 | -5.64 | -9.11% |
| 2020-12-31 | 68.94 | 69.60 | 58.69 | 61.94 | 9498984手 | 5942876万 | -4.70 | -7.05% |
| 2020-11-30 | 58.10 | 69.50 | 58.10 | 66.64 | 11798767手 | 7727816万 | 8.21 | 14.05% |
| 2020-10-30 | 54.47 | 59.56 | 54.11 | 58.43 | 7532938手 | 4338424万 | 5.13 | 9.62% |
| 2020-09-30 | 54.30 | 56.95 | 53.00 | 53.30 | 8044967手 | 4418775万 | -1.20 | -2.20% |
| 2020-08-31 | 57.16 | 57.63 | 52.37 | 54.50 | 12244376手 | 6799703万 | -2.41 | -4.24% |
| 2020-07-31 | 56.60 | 63.00 | 55.48 | 56.91 | 23687692手 | 13908075万 | 0.34 | 0.60% |
| 2020-06-30 | 57.51 | 63.00 | 56.18 | 56.57 | 10095435手 | 5912164万 | -0.37 | -0.65% |
| 2020-05-29 | 53.82 | 59.36 | 53.82 | 56.94 | 8774844手 | 4999629万 | 2.17 | 3.96% |
| 2020-04-30 | 51.55 | 57.60 | 50.88 | 54.77 | 9976935手 | 5404620万 | 2.57 | 4.92% |
| 2020-03-31 | 59.10 | 63.00 | 48.40 | 52.20 | 12407644手 | 6892428万 | -7.00 | -11.82% |
| 2020-02-28 | 58.00 | 64.45 | 57.55 | 59.20 | 10487183手 | 6459107万 | -4.74 | -7.41% |
| 2020-01-23 | 65.99 | 70.56 | 63.52 | 63.94 | 5824123手 | 3932444万 | -1.64 | -2.50% |
| 2019-12-31 | 60.00 | 66.10 | 59.20 | 65.58 | 7194121手 | 4537998万 | 7.87 | 13.64% |
| 2019-11-29 | 59.00 | 65.16 | 56.20 | 57.71 | 8809091手 | 5329519万 | -0.99 | -1.69% |
| 2019-10-31 | 57.50 | 60.39 | 56.04 | 58.70 | 4937313手 | 2880120万 | 1.40 | 2.44% |
| 2019-09-30 | 56.95 | 60.56 | 56.36 | 57.30 | 6372262手 | 3723280万 | 1.80 | 3.24% |
| 2019-08-30 | 55.00 | 55.99 | 49.05 | 55.50 | 8114414手 | 4293975万 | 0.41 | 0.74% |
| 2019-07-31 | 56.24 | 59.00 | 53.53 | 55.09 | 7956888手 | 4459971万 | 0.09 | 0.16% |
| 2019-06-28 | 52.71 | 55.50 | 50.41 | 55.00 | 8514650手 | 4507725万 | 2.69 | 5.14% |
| 2019-05-31 | 53.38 | 56.58 | 50.52 | 52.31 | 11186470手 | 6009630万 | -3.27 | -5.88% |
| 2019-04-30 | 51.93 | 65.40 | 51.93 | 55.58 | 17571426手 | 10157710万 | 8.37 | 17.73% |
| 2019-03-29 | 45.16 | 48.43 | 44.26 | 47.21 | 11837350手 | 5457494万 | 2.41 | 5.38% |
| 2019-02-28 | 42.35 | 46.10 | 41.65 | 44.80 | 7341846手 | 3247408万 | 3.05 | 7.30% |
| 2019-01-31 | 36.45 | 41.75 | 35.56 | 41.75 | 10333883手 | 3990115万 | 6.06 | 16.98% |
| 2018-12-28 | 37.92 | 38.18 | 35.35 | 35.69 | 7908974手 | 2909742万 | -1.16 | -3.15% |
| 2018-11-30 | 38.55 | 40.52 | 36.67 | 36.85 | 7745916手 | 2993651万 | -1.21 | -3.18% |
| 2018-10-31 | 38.75 | 40.76 | 36.00 | 38.06 | 9951261手 | 3812882万 | -2.14 | -5.32% |
| 2018-09-28 | 38.77 | 40.43 | 35.60 | 40.20 | 10256924手 | 3886312万 | 1.25 | 3.21% |
| 2018-08-31 | 44.45 | 44.51 | 37.36 | 38.95 | 11221670手 | 4480500万 | -5.22 | -11.82% |
| 2018-07-31 | 47.00 | 47.20 | 42.90 | 44.17 | 10047553手 | 4515202万 | -2.98 | -6.32% |
| 2018-06-29 | 47.30 | 50.76 | 44.71 | 47.15 | 13010269手 | 6257854万 | -0.35 | -0.74% |
| 2018-05-31 | 44.23 | 48.75 | 44.22 | 47.50 | 13906602手 | 6517813万 | 3.42 | 7.76% |
| 2018-04-27 | 46.63 | 51.06 | 44.08 | 44.08 | 14500582手 | 6772306万 | -2.82 | -6.01% |
| 2018-03-30 | 51.35 | 53.95 | 44.53 | 46.90 | 12683283手 | 6410602万 | -4.79 | -9.27% |
| 2018-02-28 | 56.28 | 59.66 | 48.18 | 51.69 | 11116830手 | 5861754万 | -4.25 | -7.60% |
| 2018-01-31 | 44.20 | 58.70 | 44.18 | 55.94 | 17127422手 | 8942660万 | 12.24 | 28.01% |
| 2017-12-29 | 42.52 | 46.00 | 40.70 | 43.70 | 11345865手 | 4916216万 | 1.25 | 2.94% |
| 2017-11-30 | 42.60 | 48.19 | 41.35 | 42.45 | 17066040手 | 7602685万 | -0.10 | -0.23% |
| 2017-10-31 | 38.50 | 44.30 | 38.02 | 42.55 | 13198292手 | 5391116万 | 4.65 | 12.27% |
| 2017-09-29 | 38.67 | 39.63 | 36.42 | 37.90 | 12083729手 | 4581290万 | -0.75 | -1.94% |
| 2017-08-31 | 39.18 | 40.50 | 36.83 | 38.65 | 11763510手 | 4569529万 | -0.59 | -1.50% |
| 2017-07-31 | 41.30 | 41.79 | 37.20 | 39.24 | 15695439手 | 6289785万 | -1.93 | -4.69% |
| 2017-06-30 | 33.92 | 41.56 | 33.20 | 41.17 | 18750830手 | 7030840万 | 7.09 | 20.80% |
| 2017-05-31 | 32.70 | 34.30 | 30.56 | 34.08 | 14110572手 | 4638899万 | 1.08 | 3.27% |
| 2017-04-28 | 31.75 | 34.99 | 29.72 | 33.00 | 15794815手 | 5108754万 | 1.30 | 4.10% |
| 2017-03-31 | 27.50 | 32.68 | 27.05 | 31.70 | 17159362手 | 5093458万 | 4.26 | 15.53% |
| 2017-02-28 | 25.70 | 28.66 | 24.99 | 27.44 | 12896698手 | 3493922万 | 1.66 | 6.44% |
| 2017-01-26 | 24.70 | 25.94 | 23.31 | 25.78 | 9454195手 | 2355619万 | 1.16 | 4.71% |
| 2016-12-30 | 30.00 | 31.32 | 23.68 | 24.62 | 35760720手 | 9509984万 | -3.85 | -13.52% |
| 2016-11-28 | 22.00 | 29.39 | 22.00 | 28.47 | 21016022手 | 5311452万 | 6.07 | 27.10% |
| 2016-10-28 | 22.26 | 23.20 | 21.68 | 22.40 | 7882732手 | 1757782万 | 0.18 | 0.81% |
| 2016-09-30 | 19.49 | 23.58 | 19.49 | 22.22 | 20220740手 | 4535617万 | 3.00 | 15.61% |
| 2016-02-19 | 18.76 | 19.38 | 18.30 | 19.22 | 3489088手 | 662692万 | 0.49 | 2.62% |
| 2016-01-29 | 22.36 | 22.47 | 17.93 | 18.73 | 10742844手 | 2111836万 | -3.62 | -16.20% |
| 2015-12-31 | 18.30 | 24.50 | 18.05 | 22.35 | 28574484手 | 6184725万 | 4.02 | 21.93% |
| 2015-11-30 | 17.47 | 19.98 | 17.35 | 18.33 | 15970656手 | 3000312万 | 0.98 | 5.65% |
| 2015-10-30 | 16.16 | 18.49 | 16.07 | 17.35 | 12688654手 | 2215174万 | 1.17 | 7.23% |
| 2015-09-30 | 17.90 | 18.36 | 15.72 | 16.18 | 14407194手 | 2457748万 | -2.27 | -12.30% |
| 2015-08-31 | 22.00 | 23.90 | 16.06 | 18.45 | 23819698手 | 4828837万 | -3.86 | -17.30% |
| 2015-07-31 | 63.90 | 64.87 | 19.64 | 22.31 | 36937928手 | 9569381万 | -41.59 | -65.09% |
| 2015-06-30 | 62.33 | 66.10 | 53.00 | 63.90 | 15670384手 | 9481448万 | 1.69 | 2.72% |
| 2015-05-29 | 56.00 | 62.60 | 51.10 | 62.21 | 10513374手 | 5860995万 | 0.89 | 1.56% |
| 2015-04-30 | 43.78 | 61.45 | 43.21 | 57.00 | 11735076手 | 5925052万 | 13.22 | 30.20% |
| 2015-03-31 | 40.57 | 46.50 | 38.41 | 43.78 | 9126635手 | 3816215万 | 2.57 | 6.34% |
| 2015-02-27 | 39.77 | 41.70 | 38.06 | 40.53 | 3225864手 | 1285752万 | 0.29 | 0.71% |
| 2015-01-29 | 37.90 | 44.20 | 37.90 | 40.63 | 6227796手 | 2595249万 | 3.51 | 9.46% |
| 2014-12-31 | 30.68 | 39.34 | 30.68 | 37.12 | 6208452手 | 2264795万 | 6.83 | 22.55% |
| 2014-11-28 | 28.46 | 30.74 | 27.96 | 30.29 | 2044260手 | 591663万 | 1.61 | 5.95% |
| 2014-10-30 | 27.73 | 28.26 | 26.41 | 27.07 | 1622254手 | 444099万 | 0.27 | 0.97% |
| 2014-09-30 | 28.50 | 29.95 | 27.55 | 27.73 | 1867506手 | 537052万 | -1.91 | -6.44% |
| 2014-08-22 | 30.16 | 30.89 | 29.00 | 29.64 | 2120430手 | 630571万 | -0.60 | -1.98% |
| 2014-07-31 | 28.32 | 30.68 | 27.24 | 30.24 | 2386711手 | 690915万 | 0.79 | 2.68% |
| 2014-06-30 | 30.98 | 31.15 | 28.68 | 29.45 | 1249637手 | 372516万 | -1.78 | -5.75% |
| 2014-05-30 | 30.01 | 31.26 | 28.88 | 30.96 | 1462802手 | 436616万 | 0.85 | 2.82% |
| 2014-04-30 | 27.90 | 31.39 | 27.73 | 30.11 | 4365035手 | 1300650万 | 2.11 | 7.54% |
| 2014-03-31 | 27.60 | 28.87 | 26.09 | 28.00 | 4115248手 | 1132877万 | 0.25 | 0.90% |
| 2014-02-28 | 28.00 | 33.30 | 25.90 | 27.75 | 5815580手 | 1729174万 | -0.61 | -2.15% |
| 2014-01-30 | 32.55 | 32.88 | 27.88 | 28.36 | 3619434手 | 1070706万 | -4.30 | -13.17% |
| 2013-12-31 | 30.80 | 34.34 | 30.09 | 32.66 | 3329766手 | 1079227万 | 1.46 | 4.68% |
| 2013-11-29 | 31.04 | 31.88 | 28.40 | 31.20 | 3823242手 | 1151267万 | 0.40 | 1.30% |
| 2013-10-31 | 27.30 | 32.10 | 26.05 | 30.80 | 4231949手 | 1197336万 | 4.24 | 15.96% |
| 2013-09-30 | 26.00 | 28.51 | 25.28 | 26.56 | 3736193手 | 991866万 | 0.49 | 1.88% |
| 2013-08-30 | 26.38 | 28.53 | 25.30 | 26.07 | 3533627手 | 944991万 | 0.04 | 0.15% |
| 2013-07-31 | 25.18 | 26.69 | 23.10 | 26.03 | 3906712手 | 977383万 | 0.97 | 3.87% |
| 2013-06-28 | 27.00 | 27.09 | 22.90 | 25.06 | 3626762手 | 904892万 | -1.75 | -6.53% |
| 2013-05-31 | 26.01 | 28.42 | 25.10 | 26.81 | 3980961手 | 1061632万 | 0.81 | 3.12% |
| 2013-04-26 | 28.62 | 29.50 | 25.30 | 26.00 | 3735771手 | 1006354万 | -2.57 | -8.99% |
| 2013-03-29 | 29.05 | 29.75 | 26.22 | 28.57 | 3321208手 | 932592万 | -0.48 | -1.65% |
| 2013-02-28 | 28.98 | 29.99 | 27.21 | 29.05 | 2381837手 | 681568万 | -0.22 | -0.75% |
| 2013-01-31 | 25.60 | 29.83 | 24.97 | 29.27 | 3656569手 | 1001523万 | 3.77 | 14.78% |
| 2012-12-31 | 23.45 | 26.16 | 21.60 | 25.50 | 5061826手 | 1214848万 | 2.03 | 8.65% |
| 2012-11-30 | 22.99 | 23.79 | 22.35 | 23.47 | 2438966手 | 560988万 | 0.38 | 1.65% |
| 2012-10-31 | 21.45 | 23.35 | 20.66 | 23.09 | 1514072手 | 329360万 | 1.71 | 8.00% |
| 2012-09-28 | 20.40 | 21.80 | 19.85 | 21.38 | 1795500手 | 375567万 | 0.91 | 4.45% |
| 2012-08-31 | 21.80 | 21.91 | 19.50 | 20.47 | 2202582手 | 453349万 | -1.27 | -5.84% |
| 2012-07-31 | 21.00 | 22.53 | 20.66 | 21.74 | 2470283手 | 531739万 | 0.89 | 4.27% |
| 2012-06-29 | 22.80 | 22.92 | 20.39 | 20.85 | 2606732手 | 563447万 | -1.95 | -8.55% |
| 2012-05-31 | 22.30 | 22.94 | 21.12 | 22.80 | 3682316手 | 809656万 | 0.91 | 4.16% |
| 2012-04-27 | 20.33 | 21.94 | 20.15 | 21.89 | 1978438手 | 422402万 | 1.56 | 7.67% |
| 2012-03-30 | 19.83 | 21.75 | 19.46 | 20.33 | 3250739手 | 676501万 | 0.41 | 2.06% |
| 2012-02-29 | 18.16 | 20.55 | 17.81 | 19.92 | 2902544手 | 553412万 | 1.72 | 9.45% |
| 2012-01-31 | 17.50 | 18.93 | 17.07 | 18.20 | 3027677手 | 546181万 | 0.91 | 5.26% |
| 2011-12-30 | 17.90 | 18.12 | 16.16 | 17.29 | 2461737手 | 418971万 | -0.11 | -0.63% |
2319.12 (1.00%)
19664.10 -1.06%
