| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-08-07 | 85.41 | 91.00 | 83.81 | 85.38 | 1305793手 | 1141232万 | -0.01 | -0.01% |
| 2020-07-31 | 73.21 | 97.91 | 71.03 | 85.39 | 8301853手 | 7139804万 | 13.59 | 18.93% |
| 2020-06-30 | 57.75 | 73.06 | 57.44 | 71.80 | 3952619手 | 2553533万 | 14.39 | 25.07% |
| 2020-05-29 | 59.40 | 62.50 | 55.31 | 57.41 | 2258486手 | 1328498万 | -2.55 | -4.25% |
| 2020-04-30 | 59.90 | 62.39 | 54.15 | 59.96 | 3595829手 | 2081028万 | -0.01 | -0.02% |
| 2020-03-31 | 65.60 | 70.20 | 47.39 | 59.97 | 5103501手 | 2927740万 | -5.40 | -8.26% |
| 2020-02-28 | 53.85 | 75.80 | 53.85 | 65.37 | 6610801手 | 4185829万 | 5.54 | 9.26% |
| 2020-01-23 | 47.69 | 61.88 | 46.61 | 59.83 | 4285063手 | 2311411万 | 12.16 | 25.51% |
| 2019-12-31 | 43.39 | 48.14 | 42.99 | 47.67 | 2551944手 | 1158276万 | 4.28 | 9.86% |
| 2019-11-29 | 42.80 | 45.95 | 42.30 | 43.39 | 1369759手 | 602136万 | 0.54 | 1.26% |
| 2019-10-31 | 48.80 | 49.38 | 42.60 | 42.85 | 1158761手 | 542382万 | -5.93 | -12.16% |
| 2019-09-30 | 49.98 | 51.87 | 48.38 | 48.78 | 1970243手 | 987600万 | -0.67 | -1.35% |
| 2019-08-30 | 55.70 | 56.28 | 47.74 | 49.45 | 2491002手 | 1261094万 | -6.50 | -11.62% |
| 2019-07-31 | 51.60 | 57.95 | 51.08 | 55.95 | 2303859手 | 1256466万 | 5.23 | 10.31% |
| 2019-06-28 | 48.71 | 51.91 | 47.70 | 50.72 | 1517689手 | 760374万 | 2.47 | 5.12% |
| 2019-05-31 | 54.88 | 55.28 | 47.00 | 48.25 | 1565355手 | 788296万 | -8.65 | -15.20% |
| 2019-04-30 | 53.54 | 62.40 | 52.90 | 56.90 | 3302602手 | 1884594万 | 3.41 | 6.38% |
| 2019-03-29 | 54.88 | 57.97 | 51.05 | 53.49 | 3616852手 | 1960700万 | -1.02 | -1.87% |
| 2019-02-28 | 46.75 | 58.67 | 46.51 | 54.51 | 2325086手 | 1232234万 | 8.09 | 17.43% |
| 2019-01-31 | 51.02 | 53.64 | 46.04 | 46.42 | 2362723手 | 1158758万 | -4.58 | -8.98% |
| 2018-12-28 | 58.35 | 58.99 | 50.11 | 51.00 | 2293054手 | 1266166万 | -6.00 | -10.53% |
| 2018-11-30 | 47.23 | 59.10 | 44.98 | 57.00 | 2481200手 | 1302604万 | 10.21 | 21.82% |
| 2018-10-31 | 47.00 | 50.20 | 42.67 | 46.79 | 1767867手 | 831718万 | -2.31 | -4.71% |
| 2018-09-28 | 44.39 | 49.28 | 40.71 | 49.10 | 1488551手 | 677422万 | 4.64 | 10.44% |
| 2018-08-31 | 42.82 | 46.82 | 36.73 | 44.46 | 2003266手 | 854003万 | 2.22 | 5.26% |
| 2018-07-31 | 47.67 | 47.67 | 41.85 | 42.24 | 1339762手 | 597987万 | -5.44 | -11.41% |
| 2018-06-29 | 51.36 | 51.80 | 43.45 | 47.68 | 1204841手 | 578633万 | -3.47 | -6.78% |
| 2018-05-31 | 50.80 | 55.79 | 48.58 | 51.15 | 1508257手 | 788466万 | -1.81 | -3.42% |
| 2018-04-27 | 56.50 | 57.75 | 51.98 | 52.96 | 1261115手 | 689869万 | -3.34 | -5.93% |
| 2018-03-30 | 62.95 | 67.50 | 54.51 | 56.30 | 2317001手 | 1439407万 | -7.21 | -11.35% |
| 2018-02-28 | 63.05 | 66.55 | 56.33 | 63.51 | 1245932手 | 764308万 | 0.47 | 0.75% |
| 2018-01-31 | 65.28 | 68.10 | 62.51 | 63.04 | 2342721手 | 1531044万 | -2.01 | -3.09% |
| 2017-12-29 | 62.20 | 69.51 | 58.02 | 65.05 | 2474389手 | 1555839万 | 2.83 | 4.55% |
| 2017-11-30 | 64.05 | 73.80 | 61.71 | 62.22 | 4254558手 | 2871327万 | -0.78 | -1.24% |
| 2017-10-31 | 72.60 | 73.50 | 61.70 | 63.00 | 3182558手 | 2147374万 | -5.30 | -7.76% |
| 2017-09-29 | 48.49 | 70.93 | 48.11 | 68.30 | 5149162手 | 3099290万 | 19.81 | 40.85% |
| 2017-08-31 | 49.00 | 49.58 | 47.60 | 48.49 | 898485手 | 436329万 | -0.51 | -1.04% |
| 2017-07-31 | 49.75 | 51.53 | 48.62 | 49.00 | 880290手 | 439881万 | -0.95 | -1.90% |
| 2017-06-30 | 49.85 | 52.83 | 48.80 | 49.95 | 1075656手 | 546973万 | 0.10 | 0.20% |
| 2017-05-31 | 51.15 | 51.35 | 46.57 | 49.85 | 809788手 | 395286万 | -2.03 | -3.91% |
| 2017-04-28 | 48.63 | 54.43 | 48.63 | 51.88 | 1341326手 | 693543万 | 3.86 | 8.04% |
| 2017-03-31 | 50.09 | 51.59 | 47.68 | 48.02 | 1243461手 | 618990万 | -2.09 | -4.17% |
| 2017-02-28 | 48.70 | 51.52 | 48.31 | 50.11 | 1018390手 | 506367万 | 1.43 | 2.94% |
| 2017-01-26 | 49.60 | 50.98 | 46.50 | 48.68 | 604635手 | 298385万 | -1.00 | -2.01% |
| 2016-12-30 | 55.32 | 55.73 | 48.91 | 49.68 | 1026159手 | 529284万 | -5.65 | -10.21% |
| 2016-11-30 | 56.46 | 56.99 | 54.50 | 55.33 | 978235手 | 544185万 | -0.93 | -1.65% |
| 2016-10-28 | 55.91 | 58.35 | 55.91 | 56.26 | 639669手 | 365111万 | 0.67 | 1.21% |
| 2016-09-30 | 58.65 | 60.28 | 54.99 | 55.59 | 873292手 | 501649万 | -2.96 | -5.06% |
| 2016-08-31 | 59.36 | 61.20 | 57.63 | 58.55 | 1125413手 | 666570万 | -0.80 | -1.35% |
| 2016-07-29 | 60.98 | 64.18 | 58.53 | 59.35 | 1707101手 | 1050533万 | -1.66 | -2.72% |
| 2016-06-30 | 59.89 | 61.98 | 56.52 | 61.01 | 1540020手 | 920983万 | 1.21 | 2.02% |
| 2016-05-31 | 63.80 | 64.69 | 57.38 | 59.80 | 1429869手 | 862509万 | -3.91 | -6.14% |
| 2016-04-29 | 58.79 | 65.50 | 56.57 | 63.71 | 2142531手 | 1294096万 | 4.90 | 8.33% |
| 2016-03-31 | 50.54 | 59.86 | 50.08 | 58.81 | 2369416手 | 1314056万 | 8.30 | 16.43% |
| 2016-02-29 | 47.85 | 56.65 | 47.30 | 50.51 | 1583215手 | 831784万 | 2.92 | 6.14% |
| 2016-01-29 | 64.40 | 64.40 | 45.01 | 47.59 | 2552923手 | 1444960万 | -16.81 | -26.10% |
| 2015-12-31 | 62.65 | 67.00 | 59.58 | 64.40 | 3011416手 | 1903426万 | 1.72 | 2.74% |
| 2015-11-30 | 66.00 | 74.83 | 58.28 | 62.68 | 4956209手 | 3339004万 | -4.42 | -6.59% |
| 2015-10-30 | 63.07 | 71.70 | 57.69 | 67.10 | 4781142手 | 3064028万 | 7.09 | 11.81% |
| 2015-09-30 | 49.00 | 64.00 | 45.32 | 60.01 | 3144233手 | 1715359万 | 10.16 | 20.38% |
| 2015-08-31 | 54.60 | 68.58 | 39.85 | 49.85 | 4242525手 | 2421827万 | -5.75 | -10.34% |
| 2015-07-31 | 55.10 | 61.02 | 42.29 | 55.60 | 5274012手 | 2748119万 | 0.37 | 0.67% |
| 2015-06-30 | 85.90 | 87.60 | 45.58 | 55.23 | 3389078手 | 2326217万 | -10.96 | -16.56% |
| 2015-05-20 | 61.00 | 68.68 | 57.70 | 66.19 | 1742927手 | 1092616万 | 6.19 | 10.32% |
| 2015-04-30 | 54.00 | 66.50 | 53.36 | 60.00 | 3442027手 | 2040348万 | 7.60 | 14.50% |
| 2015-03-31 | 52.10 | 59.60 | 48.30 | 52.40 | 5081344手 | 2681473万 | 2.27 | 4.49% |
| 2015-02-27 | 38.00 | 52.88 | 35.91 | 50.58 | 1920163手 | 876215万 | 9.52 | 23.94% |
| 2015-01-29 | 38.30 | 41.45 | 37.75 | 39.76 | 1553532手 | 614784万 | 1.61 | 4.22% |
| 2014-12-31 | 43.30 | 44.73 | 34.54 | 38.15 | 1960002手 | 772035万 | -5.15 | -11.89% |
| 2014-11-28 | 46.96 | 46.96 | 42.88 | 43.30 | 354286手 | 160033万 | -0.99 | -2.09% |
| 2014-10-30 | 48.83 | 50.32 | 47.20 | 47.33 | 282121手 | 136088万 | 0.67 | 1.37% |
| 2014-09-30 | 51.00 | 54.29 | 48.10 | 48.83 | 363196手 | 184695万 | -1.15 | -2.30% |
| 2014-08-22 | 50.88 | 53.66 | 49.69 | 49.98 | 675328手 | 346742万 | -0.73 | -1.44% |
| 2014-07-31 | 47.47 | 52.70 | 44.50 | 50.71 | 808389手 | 395612万 | 3.22 | 6.78% |
| 2014-06-30 | 46.68 | 48.60 | 44.12 | 47.49 | 445673手 | 209584万 | 1.78 | 3.81% |
| 2014-05-30 | 46.10 | 48.90 | 39.87 | 46.68 | 476797手 | 211472万 | 0.46 | 0.99% |
| 2014-04-30 | 48.10 | 51.63 | 45.00 | 46.22 | 601389手 | 290854万 | -1.89 | -3.93% |
| 2014-03-31 | 56.91 | 59.29 | 47.71 | 48.11 | 1620567手 | 861909万 | -8.80 | -15.46% |
| 2014-02-28 | 38.46 | 57.88 | 38.31 | 56.91 | 2348111手 | 1161323万 | 18.26 | 47.24% |
| 2014-01-30 | 37.68 | 40.68 | 36.70 | 38.65 | 1032301手 | 398798万 | 0.97 | 2.57% |
| 2013-12-31 | 36.80 | 39.58 | 35.01 | 37.68 | 1172763手 | 440032万 | -0.18 | -0.47% |
| 2013-11-29 | 38.29 | 39.21 | 34.53 | 37.86 | 1111594手 | 409597万 | -0.12 | -0.32% |
| 2013-10-31 | 39.36 | 43.66 | 37.28 | 37.98 | 1587745手 | 639022万 | -1.38 | -3.51% |
| 2013-09-30 | 31.77 | 42.96 | 31.60 | 39.36 | 3233978手 | 1247900万 | 7.59 | 23.89% |
| 2013-08-30 | 33.11 | 37.45 | 30.98 | 31.77 | 2151483手 | 749244万 | -1.33 | -4.02% |
| 2013-07-31 | 30.30 | 39.50 | 30.00 | 33.10 | 3115639手 | 1114069万 | 3.19 | 10.66% |
| 2013-06-28 | 35.20 | 35.95 | 26.55 | 29.91 | 1787310手 | 577295万 | -5.38 | -15.24% |
| 2013-05-31 | 24.38 | 38.12 | 23.80 | 35.29 | 4265966手 | 1448575万 | 10.74 | 43.75% |
| 2013-04-26 | 21.96 | 25.16 | 19.96 | 24.55 | 832598手 | 188717万 | 2.48 | 11.24% |
| 2013-03-29 | 25.02 | 26.00 | 21.90 | 22.07 | 996425手 | 237506万 | -3.15 | -12.49% |
| 2013-02-28 | 23.52 | 27.97 | 22.98 | 25.22 | 850644手 | 214617万 | 1.75 | 7.46% |
| 2013-01-31 | 20.35 | 24.85 | 19.60 | 23.47 | 1349638手 | 302562万 | 3.12 | 15.33% |
| 2012-12-31 | 15.37 | 20.48 | 14.98 | 20.35 | 1328277手 | 236955万 | 4.92 | 31.89% |
| 2012-11-30 | 14.50 | 17.50 | 14.42 | 15.43 | 1218877手 | 195344万 | 1.02 | 7.08% |
| 2012-10-31 | 14.29 | 15.77 | 14.01 | 14.41 | 641140手 | 96314万 | 0.09 | 0.63% |
| 2012-09-28 | 15.65 | 17.35 | 13.51 | 14.32 | 1457606手 | 230956万 | -1.33 | -8.50% |
| 2012-08-31 | 13.98 | 15.78 | 13.91 | 15.65 | 1813807手 | 273282万 | 1.45 | 10.21% |
| 2012-07-31 | 19.69 | 20.38 | 13.58 | 14.20 | 1239412手 | 213956万 | -5.66 | -28.50% |
| 2012-06-29 | 24.64 | 24.66 | 18.65 | 19.86 | 472881手 | 107459万 | -4.74 | -19.27% |
| 2012-05-31 | 25.77 | 27.55 | 21.94 | 24.60 | 930396手 | 232567万 | -1.16 | -4.50% |
| 2012-04-27 | 28.20 | 32.70 | 25.57 | 25.76 | 1214206手 | 352388万 | -2.54 | -8.97% |
| 2012-03-30 | 26.11 | 28.30 | 24.25 | 28.30 | 1235242手 | 328264万 | 2.16 | 8.26% |
| 2012-02-29 | 23.80 | 28.40 | 23.20 | 26.14 | 982348手 | 255162万 | 2.39 | 10.06% |
| 2012-01-31 | 23.40 | 25.90 | 20.40 | 23.75 | 642162手 | 153239万 | 0.95 | 4.17% |
| 2011-12-30 | 24.30 | 24.85 | 20.00 | 22.80 | 837288手 | 187228万 | -0.55 | -2.35% |
| 2011-11-30 | 22.59 | 28.15 | 22.40 | 23.35 | 1984765手 | 502993万 | 0.50 | 2.19% |
| 2011-10-31 | 19.30 | 23.20 | 17.40 | 22.85 | 1233190手 | 249459万 | 3.55 | 18.39% |
| 2011-09-30 | 24.78 | 25.08 | 19.01 | 19.30 | 850423手 | 180116万 | -5.48 | -22.11% |
| 2011-08-31 | 28.06 | 32.00 | 24.07 | 24.78 | 1658732手 | 459834万 | -3.39 | -12.03% |
| 2011-07-29 | 25.77 | 35.55 | 25.00 | 28.17 | 3558809手 | 1098646万 | 2.72 | 10.69% |
| 2011-06-30 | 22.00 | 26.19 | 22.00 | 25.45 | 562925手 | 134934万 | 7.45 | 41.39% |
2319.12 (1.00%)
19664.10 -1.06%
