| 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 | 51.32 | 53.72 | 49.07 | 49.70 | 3475667手 | 1796555万 | -2.20 | -4.24% |
| 2022-05-31 | 50.05 | 52.16 | 46.60 | 51.90 | 4613529手 | 2285278万 | 0.60 | 1.17% |
| 2022-04-29 | 45.70 | 54.00 | 44.60 | 51.30 | 5082218手 | 2522543万 | 5.60 | 12.25% |
| 2022-03-31 | 59.93 | 59.95 | 42.51 | 45.70 | 5816719手 | 2916698万 | -14.70 | -24.34% |
| 2022-02-28 | 64.50 | 66.68 | 57.83 | 60.40 | 2296107手 | 1411690万 | -2.95 | -4.66% |
| 2022-01-28 | 69.22 | 72.67 | 63.00 | 63.35 | 2720155手 | 1833856万 | -5.57 | -8.08% |
| 2021-12-31 | 61.59 | 70.35 | 59.73 | 68.92 | 4226619手 | 2748090万 | 7.69 | 12.56% |
| 2021-11-30 | 64.60 | 69.85 | 58.76 | 61.23 | 4152874手 | 2656735万 | -3.40 | -5.26% |
| 2021-10-29 | 66.21 | 71.00 | 61.18 | 64.63 | 3558330手 | 2317198万 | -0.72 | -1.10% |
| 2021-09-30 | 57.62 | 70.18 | 55.66 | 65.35 | 4824631手 | 3033193万 | 7.73 | 13.41% |
| 2021-08-31 | 59.11 | 62.33 | 56.00 | 57.62 | 3221458手 | 1912119万 | -1.49 | -2.52% |
| 2021-07-30 | 67.70 | 70.38 | 54.39 | 59.11 | 4738045手 | 2971076万 | -8.59 | -12.69% |
| 2021-06-30 | 69.00 | 76.65 | 65.75 | 67.70 | 4984322手 | 3526636万 | -1.79 | -2.58% |
| 2021-05-31 | 64.19 | 71.89 | 60.61 | 69.49 | 4429028手 | 2962652万 | 5.14 | 7.99% |
| 2021-04-30 | 81.11 | 86.24 | 62.66 | 64.35 | 7731468手 | 5264139万 | -16.67 | -20.57% |
| 2021-03-31 | 104.50 | 106.80 | 79.80 | 81.02 | 5940903手 | 5304088万 | -23.94 | -22.81% |
| 2021-02-26 | 101.00 | 124.70 | 99.61 | 104.96 | 3325507手 | 3643789万 | 5.97 | 6.03% |
| 2021-01-29 | 88.99 | 102.98 | 86.60 | 98.99 | 5150606手 | 4845882万 | 10.76 | 12.20% |
| 2020-12-31 | 80.10 | 88.90 | 75.50 | 88.23 | 4196417手 | 3464682万 | 8.23 | 10.29% |
| 2020-11-30 | 83.57 | 90.86 | 75.11 | 80.00 | 4699687手 | 3839141万 | -2.80 | -3.38% |
| 2020-10-30 | 82.01 | 93.89 | 82.01 | 82.80 | 2915245手 | 2553719万 | 1.60 | 1.97% |
| 2020-09-30 | 85.15 | 86.15 | 75.21 | 81.20 | 4455549手 | 3566722万 | -3.90 | -4.58% |
| 2020-08-31 | 71.29 | 89.75 | 62.97 | 85.10 | 4385389手 | 3205429万 | 14.18 | 19.99% |
| 2020-07-31 | 54.60 | 73.13 | 53.35 | 70.92 | 5976518手 | 3802906万 | 16.22 | 29.65% |
| 2020-06-30 | 46.20 | 56.66 | 46.20 | 54.70 | 4196430手 | 2203999万 | 9.12 | 20.01% |
| 2020-05-29 | 46.45 | 47.75 | 43.53 | 45.58 | 2972344手 | 1365630万 | -1.21 | -2.59% |
| 2020-04-30 | 47.00 | 49.99 | 45.33 | 46.79 | 2777826手 | 1331247万 | -0.45 | -0.95% |
| 2020-03-31 | 49.34 | 51.01 | 41.78 | 47.24 | 4311698手 | 2001367万 | -1.71 | -3.49% |
| 2020-02-28 | 37.88 | 50.66 | 37.02 | 48.95 | 6189074手 | 2764648万 | 9.73 | 24.81% |
| 2020-01-23 | 37.37 | 40.90 | 36.41 | 39.22 | 1902149手 | 722423万 | 2.03 | 5.46% |
| 2019-12-31 | 37.95 | 38.96 | 36.01 | 37.19 | 2163420手 | 813325万 | -0.76 | -2.00% |
| 2019-11-29 | 39.60 | 40.71 | 37.37 | 37.95 | 1944387手 | 762287万 | -1.68 | -4.24% |
| 2019-10-31 | 39.44 | 43.57 | 37.81 | 39.63 | 2252783手 | 920378万 | 0.21 | 0.53% |
| 2019-09-30 | 41.48 | 42.15 | 37.20 | 39.42 | 2573559手 | 1015035万 | -2.00 | -4.83% |
| 2019-08-30 | 37.14 | 42.11 | 34.30 | 41.42 | 1666959手 | 635266万 | 4.22 | 11.34% |
| 2019-07-31 | 34.56 | 37.85 | 32.81 | 37.20 | 1630691手 | 565162万 | 3.24 | 9.54% |
| 2019-06-28 | 32.00 | 34.50 | 28.46 | 33.96 | 1645781手 | 513447万 | 4.08 | 13.65% |
| 2019-05-31 | 32.69 | 32.69 | 29.70 | 29.88 | 842199手 | 258103万 | -3.19 | -9.65% |
| 2019-04-30 | 37.50 | 38.87 | 32.77 | 33.07 | 1097218手 | 389815万 | -3.55 | -9.69% |
| 2019-03-29 | 36.50 | 37.19 | 33.73 | 36.62 | 1485190手 | 531688万 | 0.35 | 0.96% |
| 2019-02-28 | 30.60 | 38.55 | 30.30 | 36.27 | 1160660手 | 411694万 | 6.36 | 21.26% |
| 2019-01-31 | 32.50 | 33.49 | 29.85 | 29.91 | 702974手 | 225212万 | -2.84 | -8.67% |
| 2018-12-28 | 36.18 | 36.59 | 31.80 | 32.75 | 565265手 | 193508万 | -2.45 | -6.96% |
| 2018-11-30 | 38.24 | 39.40 | 35.00 | 35.20 | 754402手 | 282833万 | -2.50 | -6.63% |
| 2018-10-31 | 41.22 | 42.33 | 36.28 | 37.70 | 733385手 | 289253万 | -5.24 | -12.20% |
| 2018-09-28 | 40.26 | 43.78 | 37.98 | 42.94 | 725084手 | 294252万 | 2.68 | 6.66% |
| 2018-08-31 | 43.41 | 43.98 | 40.03 | 40.26 | 534297手 | 223538万 | -3.02 | -6.98% |
| 2018-07-31 | 45.00 | 45.80 | 41.98 | 43.28 | 522335手 | 232564万 | -1.72 | -3.82% |
| 2018-06-29 | 48.35 | 48.92 | 44.07 | 45.00 | 643701手 | 299664万 | -3.40 | -7.03% |
| 2018-05-31 | 46.84 | 50.30 | 46.69 | 48.40 | 458242手 | 221090万 | 1.56 | 3.33% |
| 2018-04-27 | 49.65 | 49.88 | 46.50 | 46.84 | 242345手 | 116822万 | -2.81 | -5.66% |
| 2018-03-30 | 49.92 | 52.46 | 46.55 | 49.65 | 541552手 | 273648万 | -0.22 | -0.44% |
| 2018-02-28 | 49.93 | 52.56 | 44.02 | 49.87 | 359936手 | 175180万 | -0.06 | -0.12% |
| 2018-01-31 | 50.36 | 53.23 | 48.50 | 49.93 | 490158手 | 249927万 | -0.43 | -0.85% |
| 2017-12-29 | 51.60 | 51.99 | 48.50 | 50.36 | 383074手 | 194661万 | -0.86 | -1.68% |
| 2017-11-30 | 59.99 | 62.78 | 50.50 | 51.22 | 1251413手 | 717082万 | -8.70 | -14.52% |
| 2017-10-31 | 55.65 | 60.00 | 54.41 | 59.92 | 1217348手 | 698369万 | 4.94 | 8.98% |
| 2017-09-29 | 50.82 | 57.96 | 50.20 | 54.98 | 1159504手 | 620531万 | 4.16 | 8.19% |
| 2017-08-31 | 49.02 | 52.85 | 48.40 | 50.82 | 793772手 | 401150万 | 1.81 | 3.69% |
| 2017-07-31 | 53.24 | 53.80 | 46.50 | 49.01 | 740860手 | 375945万 | -4.15 | -7.81% |
| 2017-06-30 | 53.72 | 55.54 | 48.81 | 53.16 | 1299446手 | 678854万 | -0.55 | -1.02% |
| 2017-05-31 | 49.79 | 58.40 | 47.78 | 53.71 | 1503069手 | 801632万 | 3.92 | 7.87% |
| 2017-04-28 | 55.61 | 57.57 | 46.89 | 49.79 | 912525手 | 481706万 | -5.97 | -10.71% |
| 2017-03-31 | 73.48 | 73.48 | 55.21 | 55.76 | 3637292手 | 2286425万 | -11.04 | -16.53% |
| 2017-02-28 | 41.95 | 66.80 | 39.11 | 66.80 | 1242297手 | 639305万 | 24.78 | 58.97% |
| 2017-01-26 | 41.66 | 45.16 | 36.69 | 42.02 | 326915手 | 135179万 | 0.48 | 1.16% |
| 2016-12-30 | 46.40 | 49.01 | 39.01 | 41.54 | 644283手 | 286674万 | -4.89 | -10.53% |
| 2016-11-30 | 51.20 | 57.35 | 45.77 | 46.43 | 1327087手 | 690593万 | -1.61 | -3.35% |
| 2016-10-28 | 51.92 | 56.41 | 47.80 | 48.04 | 1751224手 | 913152万 | 0.84 | 1.78% |
| 2016-09-28 | 38.55 | 50.75 | 38.08 | 47.20 | 1291972手 | 570998万 | 8.35 | 21.49% |
| 2016-08-31 | 41.50 | 43.00 | 36.18 | 38.85 | 1612999手 | 643361万 | -3.51 | -8.29% |
| 2016-07-29 | 50.25 | 51.15 | 40.01 | 42.36 | 2570729手 | 1172719万 | -5.72 | -11.90% |
| 2016-06-30 | 16.68 | 50.25 | 16.68 | 48.08 | 2440421手 | 996805万 | 32.92 | 217.15% |
| 2016-05-31 | 15.16 | 15.16 | 15.16 | 15.16 | 551手 | 83万 | -12.54 | -45.27% |
| 2016-04-01 | 27.67 | 27.95 | 27.05 | 27.70 | 12580手 | 3472万 | 0.02 | 0.07% |
| 2016-03-31 | 20.54 | 27.99 | 20.01 | 27.68 | 307115手 | 74083万 | 7.13 | 34.70% |
| 2016-02-29 | 20.50 | 24.58 | 19.51 | 20.55 | 185367手 | 42413万 | -0.26 | -1.25% |
| 2016-01-29 | 31.60 | 31.61 | 18.93 | 20.81 | 290690手 | 71428万 | -11.20 | -34.99% |
| 2015-12-31 | 30.00 | 33.94 | 27.32 | 32.01 | 474378手 | 145901万 | 1.72 | 5.68% |
| 2015-11-30 | 23.60 | 32.26 | 23.32 | 30.29 | 727265手 | 201057万 | 6.29 | 26.21% |
| 2015-10-30 | 21.28 | 24.40 | 20.80 | 24.00 | 646079手 | 149823万 | 2.73 | 12.84% |
| 2015-09-30 | 20.91 | 22.45 | 17.31 | 21.27 | 428632手 | 85704万 | 0.24 | 1.14% |
| 2015-08-31 | 24.25 | 35.40 | 19.48 | 21.03 | 810943手 | 232534万 | -2.99 | -12.45% |
| 2015-07-31 | 38.80 | 41.50 | 22.89 | 24.02 | 797882手 | 245184万 | -14.88 | -38.25% |
| 2015-06-30 | 49.75 | 59.95 | 33.65 | 38.90 | 293058手 | 148400万 | -10.93 | -21.93% |
| 2015-05-29 | 33.40 | 55.48 | 31.80 | 49.83 | 310769手 | 131843万 | 15.30 | 46.76% |
| 2015-04-30 | 29.35 | 37.08 | 29.15 | 32.72 | 310207手 | 104052万 | 3.61 | 12.40% |
| 2015-03-31 | 25.10 | 30.05 | 24.97 | 29.11 | 422931手 | 116264万 | 4.19 | 16.74% |
| 2015-02-27 | 25.02 | 25.57 | 23.62 | 25.03 | 140229手 | 34753万 | -1.27 | -4.83% |
| 2015-01-29 | 23.49 | 26.88 | 22.86 | 26.27 | 233189手 | 58810万 | 2.63 | 11.12% |
| 2014-12-31 | 27.70 | 28.08 | 22.90 | 23.64 | 138756手 | 35500万 | -4.01 | -14.50% |
| 2014-11-28 | 26.99 | 28.50 | 26.38 | 27.65 | 109400手 | 30001万 | 0.37 | 1.39% |
| 2014-10-30 | 26.29 | 27.73 | 25.99 | 26.64 | 83325手 | 22455万 | 1.40 | 5.38% |
| 2014-09-30 | 23.70 | 26.10 | 23.52 | 26.01 | 66771手 | 16425万 | 1.95 | 8.11% |
| 2014-08-22 | 22.05 | 25.06 | 21.76 | 24.06 | 193688手 | 45820万 | 1.90 | 8.57% |
| 2014-07-31 | 22.22 | 23.56 | 20.85 | 22.16 | 108783手 | 24391万 | 0.10 | 0.45% |
| 2014-06-30 | 19.37 | 22.47 | 19.06 | 22.06 | 104535手 | 21905万 | 2.68 | 13.72% |
| 2014-05-30 | 18.95 | 21.50 | 18.62 | 19.53 | 102023手 | 20681万 | 0.50 | 2.63% |
| 2014-04-30 | 20.48 | 21.77 | 18.30 | 19.03 | 99409手 | 20367万 | -1.47 | -7.17% |
| 2014-03-31 | 21.17 | 22.84 | 20.40 | 20.50 | 157045手 | 34196万 | -0.70 | -3.30% |
| 2014-02-28 | 22.12 | 24.88 | 20.34 | 21.20 | 236345手 | 55128万 | -0.99 | -4.46% |
| 2014-01-30 | 23.81 | 24.85 | 21.50 | 22.19 | 234124手 | 53612万 | -1.91 | -7.92% |
| 2013-12-31 | 27.05 | 27.05 | 22.03 | 24.10 | 656642手 | 162470万 | -5.95 | -19.80% |
| 2013-11-29 | 18.52 | 30.51 | 18.36 | 30.05 | 985875手 | 248757万 | 11.34 | 60.61% |
| 2013-10-31 | 17.66 | 18.98 | 16.97 | 18.71 | 107523手 | 19628万 | 0.97 | 5.47% |
| 2013-09-30 | 17.62 | 18.50 | 17.58 | 17.74 | 61079手 | 11022万 | 0.00 | 0.00% |
| 2013-08-30 | 16.99 | 18.73 | 16.76 | 17.74 | 129626手 | 23412万 | 0.86 | 5.09% |
| 2013-07-31 | 16.20 | 18.24 | 16.20 | 16.88 | 105878手 | 18446万 | 0.09 | 0.54% |
| 2013-06-28 | 19.70 | 20.24 | 14.97 | 16.79 | 96104手 | 17177万 | -2.91 | -14.77% |
| 2013-05-31 | 16.92 | 19.94 | 16.50 | 19.70 | 212512手 | 40518万 | 2.79 | 16.50% |
| 2013-04-26 | 17.96 | 18.67 | 16.32 | 16.91 | 48051手 | 8585万 | -0.99 | -5.53% |
| 2013-03-29 | 19.75 | 20.08 | 17.03 | 17.90 | 61002手 | 11679万 | -1.95 | -9.82% |
2319.12 (1.00%)
19664.10 -1.06%
