| 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 | 82.90 | 89.25 | 57.60 | 60.94 | 1536431手 | 1042074万 | -22.05 | -26.57% |
| 2022-05-31 | 75.71 | 88.06 | 75.40 | 82.99 | 1266048手 | 1023455万 | 7.29 | 9.63% |
| 2022-04-29 | 77.02 | 83.55 | 60.80 | 75.70 | 1227961手 | 893612万 | -1.99 | -2.56% |
| 2022-03-31 | 89.37 | 90.41 | 76.80 | 77.69 | 1547557手 | 1290396万 | -10.78 | -12.19% |
| 2022-02-28 | 90.00 | 91.78 | 80.03 | 88.47 | 1131061手 | 965515万 | -0.11 | -0.12% |
| 2022-01-28 | 100.56 | 101.03 | 79.45 | 88.58 | 1770598手 | 1565318万 | -11.98 | -11.91% |
| 2021-12-31 | 102.74 | 105.62 | 92.74 | 100.56 | 1584325手 | 1543911万 | -2.24 | -2.18% |
| 2021-11-30 | 92.11 | 105.25 | 90.88 | 102.80 | 1657971手 | 1615603万 | 10.70 | 11.62% |
| 2021-10-29 | 83.00 | 93.05 | 76.41 | 92.10 | 1252206手 | 1057097万 | 10.06 | 12.26% |
| 2021-09-30 | 99.00 | 100.00 | 80.01 | 82.04 | 1955393手 | 1686707万 | -18.21 | -18.16% |
| 2021-08-31 | 83.35 | 104.64 | 82.60 | 100.25 | 2961786手 | 2802767万 | 17.35 | 20.93% |
| 2021-07-30 | 79.85 | 92.36 | 71.54 | 82.90 | 2730415手 | 2244384万 | 3.88 | 4.91% |
| 2021-06-30 | 77.00 | 81.20 | 71.41 | 79.02 | 1984421手 | 1517283万 | 1.92 | 2.49% |
| 2021-05-31 | 66.14 | 77.31 | 65.76 | 77.10 | 1639854手 | 1178567万 | 8.92 | 13.08% |
| 2021-04-30 | 67.59 | 79.46 | 66.85 | 68.18 | 2102726手 | 1551661万 | 0.58 | 0.86% |
| 2021-03-31 | 69.78 | 72.59 | 59.50 | 67.60 | 1970376手 | 1304323万 | -1.23 | -1.79% |
| 2021-02-26 | 69.50 | 79.10 | 63.50 | 68.83 | 1981977手 | 1415686万 | -0.67 | -0.96% |
| 2021-01-29 | 80.70 | 87.44 | 68.20 | 69.50 | 3468905手 | 2673968万 | -8.79 | -11.23% |
| 2020-12-31 | 63.16 | 79.50 | 59.81 | 78.29 | 2066956手 | 1386361万 | 19.29 | 32.70% |
| 2020-11-30 | 55.98 | 61.70 | 55.98 | 59.00 | 2040243手 | 1202137万 | 3.60 | 6.50% |
| 2020-10-30 | 46.77 | 56.85 | 46.40 | 55.40 | 1204051手 | 623136万 | 9.10 | 19.65% |
| 2020-09-30 | 48.30 | 50.71 | 43.90 | 46.30 | 1538907手 | 725206万 | -2.00 | -4.14% |
| 2020-08-31 | 43.66 | 50.70 | 42.70 | 48.30 | 3078285手 | 1440678万 | 4.75 | 10.91% |
| 2020-07-31 | 42.09 | 47.67 | 39.59 | 43.55 | 3011011手 | 1302498万 | 2.54 | 6.19% |
| 2020-06-30 | 34.85 | 41.01 | 34.62 | 41.01 | 1795741手 | 655420万 | 6.04 | 17.27% |
| 2020-05-29 | 35.66 | 37.35 | 33.30 | 34.97 | 1395139手 | 494086万 | -0.86 | -2.40% |
| 2020-04-30 | 34.18 | 36.07 | 33.23 | 35.83 | 1473533手 | 508447万 | 1.63 | 4.77% |
| 2020-03-31 | 40.00 | 40.75 | 32.16 | 34.20 | 2300514手 | 841808万 | -5.09 | -12.96% |
| 2020-02-28 | 33.63 | 41.92 | 33.63 | 39.29 | 2197064手 | 837049万 | 1.92 | 5.14% |
| 2020-01-23 | 39.40 | 40.99 | 36.90 | 37.37 | 1241435手 | 488207万 | -1.69 | -4.33% |
| 2019-12-31 | 38.25 | 40.50 | 38.02 | 39.06 | 1097136手 | 430235万 | 0.54 | 1.40% |
| 2019-11-29 | 40.20 | 41.41 | 37.44 | 38.52 | 1492642手 | 585364万 | -1.84 | -4.56% |
| 2019-10-31 | 41.06 | 41.07 | 37.75 | 40.36 | 1300079手 | 514690万 | -0.82 | -1.99% |
| 2019-09-30 | 43.00 | 45.08 | 39.38 | 41.18 | 2147181手 | 902472万 | -2.17 | -5.01% |
| 2019-08-30 | 37.22 | 43.53 | 35.88 | 43.35 | 2048218手 | 805788万 | 6.44 | 17.45% |
| 2019-07-31 | 34.18 | 38.48 | 33.56 | 36.91 | 1742995手 | 617356万 | 3.45 | 10.31% |
| 2019-06-28 | 33.19 | 34.35 | 30.76 | 33.46 | 989108手 | 320197万 | 0.46 | 1.39% |
| 2019-05-31 | 40.39 | 44.30 | 32.04 | 33.00 | 1450290手 | 546541万 | -8.60 | -20.67% |
| 2019-04-30 | 40.73 | 43.37 | 38.83 | 41.60 | 1643816手 | 673693万 | 0.96 | 2.36% |
| 2019-03-29 | 41.40 | 45.80 | 39.11 | 40.64 | 1498485手 | 632031万 | -0.35 | -0.85% |
| 2019-02-28 | 35.51 | 43.60 | 34.90 | 40.99 | 804013手 | 316650万 | 5.82 | 16.55% |
| 2019-01-31 | 34.10 | 37.64 | 33.49 | 35.17 | 941744手 | 336875万 | 1.49 | 4.42% |
| 2018-12-28 | 39.61 | 40.49 | 31.06 | 33.68 | 1237310手 | 440384万 | -5.49 | -14.02% |
| 2018-11-30 | 38.36 | 40.95 | 37.06 | 39.17 | 827498手 | 323490万 | 0.87 | 2.27% |
| 2018-10-31 | 43.34 | 44.62 | 36.52 | 38.30 | 937026手 | 373881万 | -5.70 | -12.96% |
| 2018-09-28 | 41.30 | 46.00 | 40.50 | 44.00 | 1019046手 | 443075万 | 2.70 | 6.54% |
| 2018-08-31 | 42.20 | 43.38 | 37.85 | 41.30 | 966474手 | 395399万 | -0.68 | -1.62% |
| 2018-07-31 | 39.40 | 45.38 | 37.90 | 41.98 | 982691手 | 414621万 | 2.98 | 7.64% |
| 2018-06-29 | 38.75 | 41.60 | 36.56 | 39.00 | 700363手 | 278239万 | -0.04 | -0.10% |
| 2018-05-31 | 38.50 | 42.15 | 37.30 | 39.04 | 938433手 | 371991万 | 0.24 | 0.62% |
| 2018-04-27 | 43.92 | 45.38 | 36.80 | 38.80 | 1499180手 | 621717万 | -4.50 | -10.39% |
| 2018-03-30 | 37.05 | 43.40 | 36.80 | 43.30 | 1374820手 | 547480万 | 5.93 | 15.87% |
| 2018-02-28 | 36.56 | 38.65 | 31.40 | 37.37 | 830074手 | 293416万 | 0.74 | 2.02% |
| 2018-01-31 | 39.00 | 41.44 | 35.70 | 36.63 | 1400886手 | 534024万 | -2.75 | -6.98% |
| 2017-12-29 | 36.05 | 40.08 | 35.00 | 39.38 | 873292手 | 331367万 | 3.28 | 9.09% |
| 2017-11-30 | 37.19 | 40.88 | 35.70 | 36.10 | 1251249手 | 475442万 | -1.06 | -2.85% |
| 2017-10-31 | 38.00 | 39.75 | 36.49 | 37.16 | 841842手 | 320090万 | -0.04 | -0.11% |
| 2017-09-29 | 33.17 | 37.98 | 32.97 | 37.20 | 1215279手 | 423481万 | 4.02 | 12.12% |
| 2017-08-31 | 34.41 | 35.00 | 32.38 | 33.18 | 1120624手 | 376780万 | -1.21 | -3.52% |
| 2017-07-31 | 31.22 | 35.96 | 31.15 | 34.39 | 1593027手 | 535661万 | 3.20 | 10.26% |
| 2017-06-30 | 27.78 | 31.60 | 27.28 | 31.19 | 1243209手 | 376902万 | 3.41 | 12.28% |
| 2017-05-31 | 37.73 | 37.73 | 26.86 | 27.78 | 803727手 | 258046万 | -10.08 | -26.62% |
| 2017-04-28 | 37.79 | 41.30 | 37.18 | 37.86 | 857298手 | 336217万 | -0.03 | -0.08% |
| 2017-03-31 | 38.60 | 41.12 | 37.02 | 37.89 | 1362329手 | 539211万 | -0.77 | -1.99% |
| 2017-02-28 | 40.29 | 40.46 | 38.05 | 38.66 | 749739手 | 293473万 | -1.32 | -3.30% |
| 2017-01-26 | 36.79 | 40.75 | 36.31 | 39.98 | 1189972手 | 464237万 | 3.69 | 10.17% |
| 2016-12-30 | 37.73 | 38.80 | 34.88 | 36.29 | 926080手 | 341966万 | -1.32 | -3.51% |
| 2016-11-30 | 38.81 | 39.45 | 36.81 | 37.61 | 971143手 | 369313万 | -1.84 | -4.66% |
| 2016-10-28 | 40.52 | 41.45 | 39.28 | 39.45 | 641172手 | 258285万 | -0.91 | -2.25% |
| 2016-09-30 | 40.79 | 41.20 | 38.82 | 40.36 | 883299手 | 353329万 | -0.97 | -2.35% |
| 2016-08-31 | 42.38 | 44.50 | 40.83 | 41.33 | 1155691手 | 494014万 | -1.05 | -2.48% |
| 2016-07-29 | 43.28 | 45.47 | 39.60 | 42.38 | 1763114手 | 758535万 | -0.94 | -2.17% |
| 2016-06-30 | 39.80 | 44.88 | 39.80 | 43.32 | 1632617手 | 694054万 | 3.54 | 8.90% |
| 2016-05-31 | 36.70 | 39.98 | 35.69 | 39.78 | 1821768手 | 694534万 | 2.86 | 7.75% |
| 2016-04-29 | 35.50 | 38.81 | 34.42 | 36.92 | 1887784手 | 687139万 | 1.17 | 3.27% |
| 2016-03-31 | 30.46 | 36.86 | 29.75 | 35.75 | 2363900手 | 792507万 | 5.25 | 17.21% |
| 2016-02-29 | 28.91 | 35.56 | 28.00 | 30.50 | 1586098手 | 521696万 | 1.30 | 4.45% |
| 2016-01-29 | 38.73 | 39.29 | 26.30 | 29.20 | 1764475手 | 567216万 | -8.76 | -23.08% |
| 2015-12-31 | 40.55 | 42.00 | 37.35 | 37.96 | 2166222手 | 849273万 | -2.54 | -6.27% |
| 2015-11-30 | 38.88 | 45.57 | 38.40 | 40.50 | 4015811手 | 1669362万 | 0.83 | 2.09% |
| 2015-10-30 | 35.20 | 42.00 | 34.52 | 39.67 | 3717914手 | 1422664万 | 4.25 | 12.00% |
| 2015-09-30 | 36.00 | 36.98 | 26.99 | 35.42 | 5938730手 | 1936205万 | -2.90 | -7.57% |
| 2015-08-31 | 44.50 | 52.50 | 28.79 | 38.32 | 6013003手 | 2656589万 | -9.47 | -19.82% |
| 2015-07-31 | 32.38 | 54.43 | 20.26 | 47.79 | 7496435手 | 3184176万 | 14.79 | 44.82% |
| 2015-06-30 | 53.10 | 62.81 | 28.29 | 33.00 | 2487152手 | 1081764万 | -18.91 | -36.43% |
| 2015-05-29 | 39.79 | 55.98 | 37.31 | 51.91 | 1478243手 | 673643万 | 9.67 | 25.18% |
| 2015-04-30 | 32.89 | 41.59 | 32.70 | 38.40 | 1502690手 | 553078万 | 5.75 | 17.61% |
| 2015-03-31 | 29.00 | 33.30 | 27.82 | 32.65 | 1538882手 | 464678万 | 2.48 | 8.65% |
| 2015-02-27 | 26.06 | 29.79 | 25.18 | 28.67 | 548874手 | 149500万 | 0.94 | 3.57% |
| 2015-01-29 | 23.68 | 27.30 | 22.93 | 26.30 | 987672手 | 246656万 | 2.82 | 12.01% |
| 2014-12-31 | 25.15 | 29.85 | 22.32 | 23.48 | 1482488手 | 384114万 | -1.82 | -7.19% |
| 2014-11-28 | 28.50 | 29.08 | 25.20 | 25.30 | 626284手 | 168036万 | -3.16 | -10.98% |
| 2014-10-30 | 25.64 | 29.40 | 25.44 | 28.79 | 726609手 | 194209万 | 0.38 | 1.48% |
| 2014-09-30 | 23.80 | 26.58 | 23.23 | 25.74 | 641578手 | 161173万 | 3.61 | 16.31% |
| 2014-08-22 | 20.60 | 22.50 | 19.90 | 22.13 | 1158521手 | 246730万 | 1.45 | 7.01% |
| 2014-07-31 | 17.50 | 20.68 | 17.07 | 20.68 | 1067771手 | 197133万 | 3.13 | 17.84% |
| 2014-06-30 | 15.59 | 18.40 | 15.05 | 17.55 | 481982手 | 80096万 | 1.49 | 9.59% |
| 2014-05-30 | 14.95 | 15.68 | 14.19 | 15.53 | 236609手 | 35381万 | 0.58 | 3.88% |
| 2014-04-30 | 15.34 | 16.62 | 14.45 | 14.95 | 470410手 | 74363万 | -0.35 | -2.29% |
| 2014-03-31 | 16.95 | 17.79 | 15.10 | 15.30 | 706333手 | 117081万 | -1.51 | -8.98% |
| 2014-02-28 | 16.79 | 18.70 | 16.10 | 16.81 | 735351手 | 127881万 | 0.05 | 0.30% |
| 2014-01-30 | 16.53 | 17.30 | 14.89 | 16.76 | 612862手 | 100051万 | 0.11 | 0.66% |
| 2013-12-31 | 17.90 | 18.08 | 15.18 | 16.65 | 850975手 | 141482万 | -1.80 | -9.76% |
| 2013-11-29 | 13.33 | 18.88 | 13.26 | 18.45 | 1581901手 | 260688万 | 5.04 | 37.58% |
| 2013-10-31 | 13.75 | 14.78 | 13.16 | 13.41 | 403010手 | 56956万 | -0.29 | -2.12% |
| 2013-09-30 | 13.94 | 15.30 | 13.60 | 13.70 | 464504手 | 67069万 | -0.19 | -1.37% |
| 2013-08-30 | 12.80 | 14.86 | 12.74 | 13.89 | 601811手 | 82617万 | 1.08 | 8.43% |
| 2013-07-31 | 12.14 | 14.05 | 11.97 | 12.81 | 530979手 | 70035万 | 0.81 | 6.75% |
| 2013-06-28 | 15.70 | 15.94 | 11.13 | 12.00 | 553327手 | 76007万 | -3.77 | -23.91% |
| 2013-05-31 | 13.44 | 16.18 | 13.42 | 15.77 | 1039941手 | 155446万 | 2.33 | 17.34% |
| 2013-04-26 | 14.44 | 15.10 | 13.40 | 13.44 | 460884手 | 66378万 | -0.92 | -6.41% |
| 2013-03-29 | 15.95 | 16.86 | 14.29 | 14.36 | 991771手 | 153723万 | -1.61 | -10.08% |
2319.12 (1.00%)
19664.10 -1.06%
