| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-02-21 | 33.28 | 41.98 | 33.28 | 40.61 | 1778274手 | 690266万 | 3.63 | 9.82% |
| 2020-01-23 | 37.00 | 40.32 | 36.36 | 36.98 | 1561341手 | 598533万 | 0.02 | 0.05% |
| 2019-12-31 | 31.50 | 37.68 | 30.47 | 36.96 | 1697981手 | 567202万 | 5.25 | 16.56% |
| 2019-11-29 | 30.61 | 33.65 | 28.13 | 31.71 | 2183512手 | 674193万 | 1.06 | 3.46% |
| 2019-10-31 | 27.11 | 32.50 | 26.90 | 30.65 | 1916789手 | 584927万 | 3.64 | 13.48% |
| 2019-09-30 | 25.83 | 29.15 | 24.78 | 27.01 | 2159781手 | 585414万 | 1.09 | 4.21% |
| 2019-08-30 | 26.72 | 27.68 | 23.85 | 25.92 | 2459347手 | 630848万 | -0.80 | -2.99% |
| 2019-07-31 | 23.59 | 27.53 | 23.38 | 26.72 | 2058221手 | 536608万 | 3.62 | 15.67% |
| 2019-06-28 | 21.60 | 23.86 | 20.06 | 23.10 | 1548458手 | 336570万 | 0.99 | 4.48% |
| 2019-05-31 | 21.77 | 23.56 | 19.78 | 22.11 | 2005485手 | 432231万 | -0.64 | -2.81% |
| 2019-04-30 | 24.10 | 26.98 | 22.36 | 22.75 | 2523018手 | 638472万 | -1.04 | -4.37% |
| 2019-03-29 | 20.19 | 23.79 | 19.51 | 23.79 | 2718359手 | 586391万 | 3.76 | 18.77% |
| 2019-02-28 | 17.05 | 20.80 | 16.96 | 20.03 | 1555268手 | 298627万 | 2.96 | 17.34% |
| 2019-01-31 | 15.01 | 17.97 | 14.70 | 17.07 | 1675248手 | 277789万 | 2.07 | 13.80% |
| 2018-12-28 | 17.89 | 18.68 | 14.84 | 15.00 | 2061772手 | 352570万 | -2.25 | -13.04% |
| 2018-11-30 | 20.23 | 22.04 | 16.25 | 17.25 | 3242817手 | 622039万 | -3.10 | -15.23% |
| 2018-10-31 | 21.72 | 23.34 | 18.20 | 20.35 | 2617535手 | 538246万 | -1.43 | -6.57% |
| 2018-09-28 | 18.08 | 22.38 | 18.02 | 21.78 | 3051731手 | 625069万 | 3.53 | 19.34% |
| 2018-08-31 | 18.46 | 20.24 | 16.88 | 18.25 | 3433886手 | 640460万 | -0.40 | -2.15% |
| 2018-07-31 | 16.38 | 18.67 | 15.51 | 18.65 | 2309561手 | 399645万 | 2.40 | 14.77% |
| 2018-06-29 | 18.65 | 18.66 | 14.10 | 16.25 | 2441548手 | 400490万 | -2.45 | -13.10% |
| 2018-05-31 | 15.76 | 20.56 | 15.00 | 18.70 | 3273894手 | 597701万 | 2.79 | 17.54% |
| 2018-04-27 | 15.13 | 17.36 | 14.60 | 15.91 | 2131156手 | 346121万 | 0.92 | 6.14% |
| 2018-03-30 | 14.13 | 15.50 | 13.80 | 14.99 | 1521584手 | 223170万 | 0.56 | 3.88% |
| 2018-02-28 | 14.91 | 15.45 | 12.37 | 14.43 | 1129196手 | 156895万 | -0.32 | -2.17% |
| 2018-01-31 | 13.27 | 16.87 | 13.15 | 14.75 | 3131304手 | 475354万 | 1.63 | 12.42% |
| 2017-12-29 | 14.15 | 14.33 | 12.18 | 13.12 | 1506915手 | 194399万 | -0.99 | -7.02% |
| 2017-11-30 | 15.22 | 16.78 | 14.05 | 14.11 | 1805355手 | 280698万 | -1.16 | -7.60% |
| 2017-10-31 | 15.61 | 16.34 | 14.77 | 15.27 | 1286916手 | 202369万 | -0.24 | -1.55% |
| 2017-09-29 | 15.18 | 15.93 | 15.00 | 15.51 | 1831195手 | 282233万 | 0.40 | 2.65% |
| 2017-08-31 | 15.09 | 15.31 | 14.45 | 15.11 | 1318413手 | 197425万 | 0.10 | 0.67% |
| 2017-07-31 | 15.84 | 16.39 | 13.90 | 15.01 | 1773834手 | 270518万 | -0.81 | -5.12% |
| 2017-06-30 | 16.18 | 16.46 | 15.24 | 15.82 | 1827307手 | 292164万 | -0.43 | -2.65% |
| 2017-05-31 | 17.34 | 19.55 | 15.37 | 16.25 | 3077029手 | 524589万 | -1.09 | -6.29% |
| 2017-04-28 | 20.90 | 21.87 | 16.57 | 17.34 | 1937584手 | 374669万 | -3.39 | -16.35% |
| 2017-03-31 | 23.33 | 24.16 | 20.21 | 20.73 | 2580934手 | 573579万 | -2.65 | -11.33% |
| 2017-02-28 | 20.55 | 23.60 | 20.21 | 23.38 | 2100344手 | 460628万 | 2.80 | 13.61% |
| 2017-01-26 | 20.25 | 21.88 | 18.63 | 20.58 | 1785072手 | 367456万 | 0.28 | 1.38% |
| 2016-12-30 | 20.50 | 22.25 | 19.54 | 20.30 | 4033392手 | 843854万 | 1.15 | 6.00% |
| 2016-11-30 | 17.99 | 20.89 | 17.39 | 19.15 | 2956100手 | 564426万 | 0.95 | 5.22% |
| 2016-10-28 | 18.89 | 19.67 | 18.15 | 18.20 | 2026908手 | 383445万 | 0.00 | 0.00% |
| 2016-09-30 | 17.25 | 19.45 | 17.01 | 18.20 | 3699580手 | 682398万 | 0.84 | 4.84% |
| 2016-08-31 | 17.14 | 18.07 | 16.50 | 17.36 | 2162431手 | 372379万 | 0.23 | 1.34% |
| 2016-07-29 | 19.23 | 20.26 | 17.04 | 17.13 | 2988297手 | 572053万 | -2.15 | -11.15% |
| 2016-06-30 | 19.20 | 21.67 | 18.15 | 19.28 | 4961168手 | 996450万 | 0.12 | 0.63% |
| 2016-05-31 | 18.80 | 20.18 | 16.91 | 19.16 | 5055648手 | 946607万 | 0.42 | 2.24% |
| 2016-04-29 | 17.59 | 19.85 | 15.50 | 18.74 | 3135476手 | 565183万 | 1.15 | 6.54% |
| 2016-03-23 | 15.01 | 17.85 | 14.95 | 17.59 | 2994655手 | 495616万 | 2.58 | 17.19% |
| 2016-02-29 | 15.70 | 18.23 | 14.90 | 15.01 | 2586775手 | 431840万 | -0.79 | -5.00% |
| 2016-01-29 | 25.40 | 25.65 | 14.55 | 15.80 | 3116209手 | 568443万 | -9.58 | -37.75% |
| 2015-12-31 | 24.87 | 26.99 | 23.80 | 25.38 | 3954308手 | 1007615万 | 0.66 | 2.67% |
| 2015-11-30 | 25.60 | 28.35 | 23.42 | 24.72 | 5854466手 | 1581178万 | -1.33 | -5.11% |
| 2015-10-30 | 35.93 | 39.91 | 25.25 | 26.05 | 7320617手 | 2068300万 | -13.87 | -34.74% |
| 2015-09-30 | 39.92 | 39.92 | 39.92 | 39.92 | 1682手 | 671万 | -4.63 | -10.39% |
| 2015-05-26 | 38.39 | 44.55 | 35.80 | 44.55 | 3024635手 | 1180586万 | 6.67 | 17.61% |
| 2015-04-30 | 38.29 | 41.88 | 37.48 | 37.88 | 5518118手 | 2184497万 | -0.57 | -1.48% |
| 2015-03-31 | 34.15 | 41.98 | 33.90 | 38.45 | 5916504手 | 2211569万 | 6.35 | 18.70% |
| 2015-02-27 | 34.50 | 37.09 | 33.13 | 33.95 | 1545663手 | 537127万 | -0.78 | -2.24% |
| 2015-01-29 | 30.56 | 38.08 | 29.81 | 34.79 | 2784417手 | 957692万 | 4.22 | 13.80% |
| 2014-12-31 | 32.76 | 34.77 | 29.81 | 30.57 | 1995938手 | 652661万 | -2.65 | -7.98% |
| 2014-11-28 | 36.78 | 36.78 | 33.10 | 33.22 | 1106268手 | 383832万 | -0.79 | -2.29% |
| 2014-10-30 | 39.00 | 39.00 | 34.45 | 34.49 | 704229手 | 253646万 | -0.65 | -1.67% |
| 2014-09-30 | 39.21 | 43.80 | 38.11 | 38.98 | 628260手 | 251923万 | 0.68 | 1.77% |
| 2014-08-22 | 38.61 | 39.96 | 37.24 | 38.30 | 1211173手 | 462776万 | -0.30 | -0.78% |
| 2014-07-31 | 39.18 | 39.66 | 31.70 | 38.60 | 1479000手 | 531588万 | -1.65 | -4.10% |
| 2014-06-30 | 60.65 | 61.00 | 38.71 | 40.25 | 345470手 | 152801万 | -20.09 | -33.21% |
| 2014-05-30 | 67.50 | 69.04 | 59.22 | 60.49 | 224440手 | 147033万 | -7.01 | -10.38% |
| 2014-04-30 | 60.01 | 67.90 | 58.18 | 67.50 | 561837手 | 349939万 | 7.30 | 12.13% |
| 2014-03-31 | 70.01 | 72.00 | 58.00 | 60.20 | 624017手 | 399650万 | -10.48 | -14.83% |
| 2014-02-28 | 75.20 | 81.50 | 64.98 | 70.68 | 545837手 | 402578万 | -4.52 | -6.01% |
| 2014-01-30 | 79.37 | 85.29 | 74.50 | 75.20 | 430311手 | 346000万 | -4.17 | -5.25% |
| 2013-12-31 | 75.70 | 79.46 | 71.49 | 79.37 | 376802手 | 282553万 | 2.67 | 3.48% |
| 2013-11-29 | 75.44 | 80.70 | 73.48 | 76.70 | 448106手 | 344250万 | 1.26 | 1.67% |
| 2013-10-31 | 71.83 | 78.96 | 67.90 | 75.44 | 506508手 | 372887万 | 5.36 | 7.65% |
| 2013-09-30 | 65.20 | 73.00 | 63.00 | 70.08 | 508181手 | 345451万 | 4.28 | 6.50% |
| 2013-08-30 | 67.60 | 73.73 | 64.62 | 65.80 | 616640手 | 427308万 | -1.13 | -1.69% |
| 2013-07-31 | 69.70 | 74.18 | 64.71 | 66.93 | 745986手 | 525982万 | -2.07 | -3.00% |
| 2013-06-28 | 72.49 | 74.50 | 61.60 | 69.00 | 805986手 | 561822万 | -4.40 | -6.00% |
| 2013-05-31 | 80.29 | 94.25 | 69.50 | 73.40 | 638047手 | 533370万 | -7.90 | -9.72% |
| 2013-04-26 | 77.60 | 88.59 | 71.00 | 81.30 | 393159手 | 314084万 | 3.25 | 4.16% |
| 2013-03-29 | 65.03 | 79.69 | 61.52 | 78.05 | 396027手 | 273835万 | 12.44 | 18.96% |
| 2013-02-28 | 59.27 | 67.99 | 57.33 | 65.61 | 221822手 | 139015万 | 6.34 | 10.70% |
| 2013-01-31 | 48.05 | 62.40 | 46.40 | 59.27 | 433425手 | 244707万 | 11.63 | 24.41% |
| 2012-12-31 | 43.18 | 47.68 | 42.90 | 47.64 | 319778手 | 145994万 | 4.66 | 10.84% |
| 2012-11-30 | 45.20 | 47.60 | 41.02 | 42.98 | 233667手 | 105347万 | -2.20 | -4.87% |
| 2012-10-31 | 44.10 | 46.91 | 42.77 | 45.18 | 259336手 | 115739万 | 1.08 | 2.45% |
| 2012-09-28 | 45.00 | 49.58 | 43.00 | 44.10 | 366772手 | 167263万 | -0.89 | -1.98% |
| 2012-08-31 | 43.94 | 50.00 | 42.80 | 44.99 | 437280手 | 204989万 | 1.04 | 2.37% |
| 2012-07-31 | 48.00 | 50.03 | 43.61 | 43.95 | 326670手 | 155242万 | -4.55 | -9.38% |
| 2012-06-29 | 43.00 | 48.50 | 40.22 | 48.50 | 418062手 | 185745万 | 5.60 | 13.05% |
| 2012-05-31 | 39.50 | 44.39 | 39.20 | 42.90 | 465317手 | 195275万 | 3.90 | 10.00% |
| 2012-04-27 | 79.30 | 84.39 | 38.00 | 39.00 | 290753手 | 152770万 | -40.20 | -50.76% |
| 2012-03-30 | 72.64 | 87.72 | 72.12 | 79.20 | 392233手 | 316206万 | 6.56 | 9.03% |
| 2012-02-29 | 65.27 | 74.55 | 64.25 | 72.64 | 136905手 | 94797万 | 7.17 | 10.95% |
| 2012-01-31 | 70.58 | 71.50 | 58.00 | 65.47 | 109297手 | 70960万 | -4.53 | -6.47% |
| 2011-12-30 | 73.60 | 77.00 | 66.00 | 70.00 | 98645手 | 70396万 | -2.50 | -3.45% |
| 2011-11-30 | 70.69 | 75.34 | 69.00 | 72.50 | 117096手 | 84610万 | 2.11 | 3.00% |
| 2011-10-31 | 64.50 | 70.80 | 63.00 | 70.39 | 67596手 | 45853万 | 5.89 | 9.13% |
| 2011-09-30 | 71.64 | 73.00 | 62.50 | 64.50 | 101238手 | 67993万 | -7.15 | -9.98% |
| 2011-08-31 | 72.39 | 74.39 | 65.00 | 71.65 | 192948手 | 135281万 | -0.28 | -0.39% |
| 2011-07-29 | 64.14 | 73.20 | 64.14 | 71.93 | 173854手 | 119640万 | 7.03 | 10.83% |
| 2011-06-30 | 58.50 | 65.29 | 56.12 | 64.90 | 86707手 | 52491万 | 6.70 | 11.51% |
| 2011-05-31 | 61.50 | 66.79 | 56.95 | 58.20 | 98372手 | 62321万 | -3.88 | -6.25% |
| 2011-04-29 | 129.90 | 143.47 | 59.01 | 62.08 | 130230手 | 118903万 | -67.08 | -51.94% |
| 2011-03-31 | 129.01 | 139.45 | 126.60 | 129.16 | 96694手 | 127506万 | -0.04 | -0.03% |
| 2011-02-28 | 134.01 | 141.47 | 126.00 | 129.20 | 81266手 | 109482万 | -4.90 | -3.65% |
| 2011-01-31 | 142.38 | 147.20 | 124.00 | 134.10 | 100114手 | 133505万 | -8.78 | -6.14% |
| 2010-12-31 | 131.20 | 155.15 | 127.30 | 142.88 | 162964手 | 231372万 | 12.48 | 9.57% |
| 2010-11-30 | 126.20 | 146.00 | 120.03 | 130.40 | 197697手 | 261010万 | 5.70 | 4.57% |
| 2010-10-29 | 116.50 | 125.19 | 101.03 | 124.70 | 115930手 | 132302万 | 7.61 | 6.50% |
| 2010-09-30 | 98.03 | 118.00 | 93.98 | 117.09 | 151924手 | 154865万 | 19.04 | 19.42% |
| 2010-08-31 | 89.82 | 99.99 | 87.10 | 98.05 | 164983手 | 153412万 | 8.20 | 9.13% |
| 2010-07-30 | 78.60 | 91.18 | 72.00 | 89.85 | 247516手 | 207260万 | 11.20 | 14.24% |
| 2010-06-30 | 80.99 | 87.30 | 75.58 | 78.65 | 166870手 | 136999万 | -3.36 | -4.10% |
| 2010-05-31 | 78.20 | 89.20 | 74.61 | 82.01 | 256911手 | 213547万 | 1.31 | 1.62% |
| 2010-04-30 | 94.02 | 104.68 | 77.77 | 80.70 | 331568手 | 307984万 | -13.52 | -14.35% |
| 2010-03-31 | 85.90 | 95.84 | 80.50 | 94.22 | 375653手 | 330720万 | 8.04 | 9.33% |
| 2010-02-26 | 65.00 | 88.49 | 62.08 | 86.18 | 507251手 | 368388万 | 7.68 | 12.91% |
2319.12 (1.00%)
19664.10 -1.06%
