| 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 | 163.99 | 177.77 | 158.22 | 170.70 | 752169手 | 1259253万 | 5.70 | 3.46% |
| 2022-05-31 | 158.00 | 168.30 | 147.19 | 165.00 | 1075689手 | 1703286万 | 5.94 | 3.73% |
| 2022-04-29 | 134.99 | 159.06 | 131.40 | 159.06 | 1057967手 | 1502019万 | 23.43 | 17.27% |
| 2022-03-31 | 166.50 | 169.77 | 130.12 | 135.63 | 1107881手 | 1630478万 | -29.07 | -17.65% |
| 2022-02-28 | 159.30 | 178.06 | 156.21 | 164.70 | 981971手 | 1650489万 | 8.35 | 5.34% |
| 2022-01-28 | 165.00 | 169.75 | 152.33 | 156.35 | 1296808手 | 2103096万 | -8.38 | -5.09% |
| 2021-12-31 | 175.46 | 195.18 | 163.72 | 164.73 | 2410560手 | 4286676万 | -9.57 | -5.49% |
| 2021-11-30 | 182.77 | 191.77 | 173.01 | 174.30 | 1921894手 | 3429440万 | -11.88 | -6.38% |
| 2021-10-29 | 168.00 | 194.80 | 166.51 | 186.18 | 1367932手 | 2477096万 | 20.10 | 12.10% |
| 2021-09-30 | 166.00 | 180.00 | 161.91 | 166.08 | 1557455手 | 2638961万 | -1.46 | -0.87% |
| 2021-08-31 | 160.00 | 180.10 | 156.49 | 167.54 | 1514965手 | 2577352万 | 4.55 | 2.79% |
| 2021-07-30 | 207.10 | 215.44 | 159.95 | 162.99 | 1993386手 | 3833307万 | -44.21 | -21.34% |
| 2021-06-30 | 216.00 | 237.06 | 188.85 | 207.20 | 2759765手 | 5839657万 | -10.60 | -4.87% |
| 2021-05-31 | 192.30 | 223.08 | 177.00 | 217.80 | 1679842手 | 3296925万 | 25.30 | 13.14% |
| 2021-04-30 | 165.00 | 198.57 | 149.76 | 192.50 | 2168709手 | 3624536万 | 27.80 | 16.88% |
| 2021-03-31 | 186.85 | 192.00 | 154.51 | 164.70 | 1932030手 | 3246538万 | -24.30 | -12.86% |
| 2021-02-26 | 203.96 | 241.86 | 187.00 | 189.00 | 2138990手 | 4464048万 | -15.01 | -7.36% |
| 2021-01-29 | 235.45 | 268.60 | 185.35 | 204.01 | 2983844手 | 6461747万 | -31.98 | -13.55% |
| 2020-12-31 | 179.01 | 236.53 | 179.00 | 235.99 | 1849827手 | 3840816万 | 57.99 | 32.58% |
| 2020-11-30 | 168.46 | 189.90 | 168.00 | 178.00 | 2034155手 | 3606902万 | 9.94 | 5.92% |
| 2020-10-30 | 128.01 | 175.29 | 125.85 | 168.06 | 1756488手 | 2769302万 | 43.07 | 34.46% |
| 2020-09-30 | 141.01 | 149.66 | 124.22 | 124.99 | 1503506手 | 2053362万 | -16.10 | -11.41% |
| 2020-08-31 | 134.20 | 145.60 | 125.60 | 141.09 | 1474432手 | 1974771万 | 6.04 | 4.47% |
| 2020-07-31 | 105.14 | 145.88 | 105.00 | 135.05 | 3041755手 | 3957868万 | 29.91 | 28.45% |
| 2020-06-30 | 105.98 | 113.93 | 102.22 | 105.14 | 1511263手 | 1625516万 | -0.37 | -0.35% |
| 2020-05-29 | 98.10 | 107.15 | 95.00 | 105.51 | 1391321手 | 1400662万 | 7.07 | 7.18% |
| 2020-04-30 | 84.60 | 100.30 | 82.98 | 98.44 | 1133554手 | 1032790万 | 14.57 | 17.37% |
| 2020-03-31 | 95.00 | 101.77 | 80.34 | 83.87 | 1869116手 | 1692087万 | -13.51 | -13.87% |
| 2020-02-28 | 96.44 | 105.88 | 96.44 | 97.38 | 1430847手 | 1445893万 | -9.78 | -9.13% |
| 2020-01-23 | 109.99 | 120.20 | 106.50 | 107.16 | 1090435手 | 1238423万 | -3.34 | -3.02% |
| 2019-12-31 | 98.20 | 112.02 | 98.00 | 110.50 | 1199895手 | 1254095万 | 12.31 | 12.54% |
| 2019-11-29 | 100.50 | 103.20 | 96.03 | 98.19 | 1120964手 | 1113900万 | -2.60 | -2.58% |
| 2019-10-31 | 104.00 | 106.75 | 100.00 | 100.79 | 1017388手 | 1042920万 | -3.21 | -3.09% |
| 2019-09-30 | 110.45 | 113.00 | 103.26 | 104.00 | 1674900手 | 1790588万 | -7.98 | -7.13% |
| 2019-08-30 | 116.39 | 116.40 | 102.30 | 111.98 | 2071926手 | 2230296万 | -4.53 | -3.89% |
| 2019-07-31 | 124.12 | 138.50 | 116.51 | 116.51 | 1646983手 | 2084918万 | -5.05 | -4.15% |
| 2019-06-28 | 114.30 | 122.95 | 109.31 | 121.56 | 994289手 | 1162925万 | 7.20 | 6.30% |
| 2019-05-31 | 114.00 | 123.30 | 108.50 | 114.36 | 1407216手 | 1628100万 | -3.30 | -2.81% |
| 2019-04-30 | 129.00 | 130.39 | 116.51 | 117.66 | 2161946手 | 2651569万 | -12.76 | -9.78% |
| 2019-03-29 | 114.57 | 130.57 | 109.00 | 130.42 | 1847345手 | 2162375万 | 19.37 | 17.44% |
| 2019-02-28 | 95.48 | 114.21 | 94.50 | 111.05 | 1248334手 | 1327418万 | 16.55 | 17.51% |
| 2019-01-31 | 95.55 | 103.50 | 87.60 | 94.50 | 1165191手 | 1109742万 | -0.22 | -0.23% |
| 2018-12-28 | 104.00 | 105.52 | 91.63 | 94.72 | 823565手 | 811140万 | -5.46 | -5.45% |
| 2018-11-30 | 90.98 | 102.80 | 90.10 | 100.18 | 1303594手 | 1252080万 | 11.79 | 13.34% |
| 2018-10-31 | 124.60 | 125.48 | 81.88 | 88.39 | 1660722手 | 1732421万 | -39.61 | -30.95% |
| 2018-09-28 | 113.50 | 130.29 | 102.50 | 128.00 | 942419手 | 1085069万 | 12.67 | 10.99% |
| 2018-08-31 | 129.47 | 130.35 | 103.88 | 115.33 | 1136196手 | 1286204万 | -13.02 | -10.14% |
| 2018-07-31 | 131.80 | 139.50 | 120.06 | 128.35 | 856792手 | 1121318万 | -3.25 | -2.47% |
| 2018-06-29 | 142.60 | 149.80 | 124.50 | 131.60 | 854545手 | 1204761万 | -12.08 | -8.41% |
| 2018-05-31 | 114.05 | 145.00 | 112.37 | 143.68 | 949191手 | 1238076万 | 31.52 | 28.10% |
| 2018-04-27 | 106.28 | 117.00 | 103.80 | 112.16 | 637900手 | 704057万 | 4.17 | 3.86% |
| 2018-03-30 | 118.00 | 121.86 | 99.23 | 107.99 | 893057手 | 1001119万 | -10.00 | -8.47% |
| 2018-02-28 | 128.52 | 137.28 | 116.00 | 117.99 | 809218手 | 1002462万 | -11.96 | -9.20% |
| 2018-01-31 | 116.20 | 139.02 | 114.11 | 129.95 | 1228573手 | 1593901万 | 14.95 | 13.00% |
| 2017-12-29 | 104.29 | 120.59 | 103.50 | 115.00 | 863904手 | 978672万 | 11.03 | 10.61% |
| 2017-11-30 | 110.25 | 123.95 | 102.07 | 103.97 | 1515953手 | 1714309万 | -6.27 | -5.69% |
| 2017-10-31 | 102.88 | 122.66 | 99.19 | 110.24 | 1138709手 | 1254663万 | 8.74 | 8.61% |
| 2017-09-29 | 89.10 | 105.80 | 85.01 | 101.50 | 1022961手 | 963250万 | 12.15 | 13.60% |
| 2017-08-31 | 89.57 | 94.60 | 85.24 | 89.35 | 870066手 | 780333万 | -0.05 | -0.06% |
| 2017-07-31 | 87.15 | 92.44 | 80.50 | 89.40 | 673324手 | 580472万 | 2.59 | 2.98% |
| 2017-06-30 | 86.68 | 92.90 | 83.91 | 86.81 | 652649手 | 569571万 | -0.39 | -0.45% |
| 2017-05-31 | 78.70 | 87.37 | 78.00 | 87.20 | 549330手 | 452994万 | 7.20 | 9.00% |
| 2017-04-28 | 87.85 | 89.76 | 78.82 | 80.00 | 655384手 | 554483万 | -7.38 | -8.45% |
| 2017-03-31 | 81.50 | 90.98 | 81.16 | 87.38 | 634761手 | 545897万 | 6.34 | 7.82% |
| 2017-02-28 | 70.60 | 86.77 | 69.80 | 81.04 | 745402手 | 593230万 | 10.82 | 15.41% |
| 2017-01-26 | 70.90 | 72.18 | 67.01 | 70.22 | 363298手 | 255119万 | -0.38 | -0.54% |
| 2016-12-30 | 70.50 | 73.77 | 67.55 | 70.60 | 747513手 | 530611万 | 0.10 | 0.14% |
| 2016-11-30 | 68.90 | 71.86 | 66.71 | 70.50 | 500395手 | 345651万 | 0.70 | 1.00% |
| 2016-10-28 | 67.43 | 71.76 | 67.30 | 69.80 | 358809手 | 247640万 | 2.71 | 4.04% |
| 2016-09-30 | 70.50 | 70.55 | 64.80 | 67.09 | 653440手 | 435581万 | -3.20 | -4.55% |
| 2016-08-31 | 71.42 | 74.50 | 69.10 | 70.29 | 704052手 | 502296万 | -1.22 | -1.71% |
| 2016-07-29 | 71.79 | 79.97 | 70.01 | 71.51 | 885001手 | 654163万 | -0.41 | -0.57% |
| 2016-06-30 | 68.51 | 76.67 | 68.51 | 71.92 | 612736手 | 446005万 | 3.59 | 5.25% |
| 2016-05-31 | 67.78 | 72.00 | 65.99 | 68.33 | 566427手 | 388247万 | 0.72 | 1.06% |
| 2016-04-29 | 66.78 | 68.99 | 62.12 | 67.61 | 494307手 | 326188万 | 0.81 | 1.21% |
| 2016-03-31 | 57.35 | 69.50 | 57.35 | 66.80 | 664584手 | 433023万 | 9.49 | 16.56% |
| 2016-02-29 | 58.16 | 61.80 | 56.80 | 57.31 | 322186手 | 191772万 | -1.50 | -2.55% |
| 2016-01-29 | 68.47 | 69.69 | 56.56 | 58.81 | 460073手 | 282432万 | -9.73 | -14.20% |
| 2015-12-31 | 63.58 | 71.49 | 62.66 | 68.54 | 548819手 | 367756万 | 5.54 | 8.79% |
| 2015-11-30 | 62.48 | 70.03 | 61.88 | 63.00 | 472514手 | 310476万 | 0.48 | 0.77% |
| 2015-10-30 | 54.30 | 63.58 | 54.10 | 62.52 | 449836手 | 270635万 | 8.03 | 14.74% |
| 2015-09-30 | 54.79 | 58.50 | 52.20 | 54.49 | 631989手 | 350253万 | -1.10 | -1.98% |
| 2015-08-31 | 62.89 | 69.10 | 47.38 | 55.59 | 1173530手 | 696060万 | -7.45 | -11.82% |
| 2015-07-31 | 67.78 | 80.60 | 56.91 | 63.04 | 2383025手 | 1601535万 | -6.32 | -9.11% |
| 2015-06-30 | 94.00 | 116.00 | 59.22 | 69.36 | 1630334手 | 1440186万 | -24.25 | -25.91% |
| 2015-05-29 | 94.50 | 103.50 | 85.73 | 93.61 | 873833手 | 812945万 | -0.57 | -0.61% |
| 2015-04-30 | 81.36 | 102.95 | 81.00 | 93.57 | 770422手 | 703431万 | 12.20 | 14.99% |
| 2015-03-31 | 80.10 | 83.99 | 75.26 | 81.37 | 809327手 | 641446万 | 1.53 | 1.90% |
| 2015-02-27 | 76.00 | 85.36 | 75.71 | 80.38 | 321811手 | 260506万 | 2.45 | 3.22% |
| 2015-01-29 | 78.95 | 89.99 | 73.60 | 76.01 | 529652手 | 425780万 | -3.04 | -3.85% |
| 2014-12-31 | 60.27 | 79.80 | 60.03 | 79.05 | 585393手 | 413148万 | 18.81 | 31.23% |
| 2014-11-28 | 60.49 | 63.96 | 58.10 | 60.24 | 196061手 | 119425万 | 1.08 | 1.79% |
| 2014-10-30 | 61.63 | 64.28 | 59.81 | 60.42 | 83860手 | 51916万 | -0.60 | -0.95% |
| 2014-09-30 | 63.00 | 68.30 | 60.90 | 63.13 | 105600手 | 68526万 | -0.47 | -0.74% |
| 2014-08-22 | 58.36 | 66.36 | 57.96 | 63.60 | 364887手 | 220225万 | 4.92 | 8.38% |
| 2014-07-31 | 50.45 | 60.37 | 48.55 | 58.68 | 314518手 | 173128万 | 7.93 | 15.63% |
| 2014-06-30 | 55.32 | 56.46 | 48.81 | 50.75 | 167170手 | 88074万 | -4.34 | -7.84% |
| 2014-05-30 | 56.26 | 58.87 | 50.10 | 55.32 | 312281手 | 171470万 | -1.26 | -2.23% |
| 2014-04-30 | 48.95 | 57.80 | 48.90 | 56.58 | 588360手 | 320048万 | 7.39 | 15.02% |
| 2014-03-31 | 50.65 | 58.20 | 48.26 | 49.19 | 830380手 | 434996万 | -1.78 | -3.49% |
| 2014-02-28 | 39.40 | 56.70 | 38.91 | 50.97 | 1159400手 | 570684万 | 11.15 | 28.00% |
| 2014-01-30 | 41.49 | 42.44 | 38.02 | 39.82 | 1087893手 | 439372万 | -1.00 | -2.45% |
| 2013-12-31 | 41.80 | 43.60 | 36.81 | 40.82 | 888112手 | 357672万 | -1.89 | -4.42% |
| 2013-11-29 | 40.88 | 45.00 | 39.55 | 42.71 | 803443手 | 342581万 | 1.63 | 3.97% |
| 2013-10-31 | 43.41 | 45.35 | 39.40 | 41.08 | 725881手 | 312427万 | -2.33 | -5.37% |
| 2013-09-30 | 49.08 | 49.96 | 42.98 | 43.41 | 860164手 | 404594万 | -5.87 | -11.91% |
| 2013-08-30 | 49.62 | 53.27 | 49.03 | 49.28 | 860577手 | 439313万 | 0.09 | 0.18% |
| 2013-07-31 | 53.99 | 55.29 | 48.88 | 49.19 | 980403手 | 507459万 | -5.11 | -9.41% |
| 2013-06-28 | 65.00 | 65.84 | 51.70 | 54.30 | 662993手 | 389977万 | -10.54 | -16.25% |
2319.12 (1.00%)
19664.10 -1.06%
