| 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 | 37.11 | 42.00 | 34.70 | 41.05 | 5875851手 | 2235595万 | 3.89 | 10.47% |
| 2022-05-31 | 35.70 | 37.30 | 31.30 | 37.16 | 6567532手 | 2276455万 | 1.24 | 3.45% |
| 2022-04-29 | 31.20 | 36.63 | 30.43 | 35.92 | 9266392手 | 3127432万 | 4.37 | 13.85% |
| 2022-03-31 | 36.06 | 36.58 | 25.02 | 31.55 | 14344705手 | 4282348万 | -4.71 | -12.99% |
| 2022-02-28 | 32.70 | 36.50 | 31.59 | 36.26 | 6089485手 | 2084531万 | 3.99 | 12.36% |
| 2022-01-28 | 42.16 | 42.38 | 32.20 | 32.27 | 8579335手 | 3124145万 | -10.01 | -23.68% |
| 2021-12-31 | 42.50 | 46.16 | 41.32 | 42.28 | 7047648手 | 3056956万 | -0.40 | -0.94% |
| 2021-11-30 | 48.10 | 51.00 | 42.26 | 42.68 | 6841616手 | 3217509万 | -5.85 | -12.05% |
| 2021-10-29 | 53.86 | 54.65 | 45.01 | 48.53 | 6322925手 | 3058099万 | -4.87 | -9.12% |
| 2021-09-30 | 42.05 | 55.29 | 39.87 | 53.40 | 10595894手 | 5036894万 | 11.20 | 26.54% |
| 2021-08-31 | 57.00 | 59.75 | 41.88 | 42.20 | 11160259手 | 5688633万 | -16.50 | -28.11% |
| 2021-07-30 | 71.00 | 72.27 | 53.28 | 58.70 | 8797617手 | 5548332万 | -12.28 | -17.30% |
| 2021-06-30 | 83.80 | 88.50 | 64.00 | 70.98 | 4989842手 | 3963922万 | -12.88 | -15.36% |
| 2021-05-31 | 74.01 | 86.34 | 67.25 | 83.86 | 4234422手 | 3247835万 | 9.38 | 12.59% |
| 2021-04-30 | 59.49 | 76.00 | 57.20 | 74.48 | 6968951手 | 4543613万 | 15.23 | 25.70% |
| 2021-03-31 | 72.51 | 73.50 | 54.08 | 59.25 | 10341957手 | 6289504万 | -13.03 | -18.03% |
| 2021-02-26 | 78.91 | 92.69 | 70.97 | 72.28 | 4836314手 | 3929000万 | -6.45 | -8.19% |
| 2021-01-29 | 71.00 | 83.66 | 67.41 | 78.73 | 8824518手 | 6480201万 | 3.84 | 5.13% |
| 2020-12-31 | 64.17 | 75.50 | 64.16 | 74.89 | 4188123手 | 2909476万 | 13.69 | 22.37% |
| 2020-11-30 | 62.61 | 70.36 | 60.83 | 61.20 | 4205653手 | 2742974万 | -1.06 | -1.70% |
| 2020-10-30 | 51.82 | 63.51 | 51.10 | 62.26 | 2871930手 | 1670454万 | 10.84 | 21.08% |
| 2020-09-30 | 51.72 | 56.09 | 46.65 | 51.42 | 4738434手 | 2375371万 | -0.55 | -1.06% |
| 2020-08-31 | 45.45 | 53.06 | 43.49 | 51.97 | 4896998手 | 2323109万 | 6.67 | 14.72% |
| 2020-07-31 | 43.90 | 48.23 | 41.36 | 45.30 | 7795394手 | 3501847万 | 1.85 | 4.26% |
| 2020-06-30 | 39.20 | 46.46 | 38.77 | 43.45 | 5176718手 | 2211791万 | 4.29 | 10.96% |
| 2020-05-29 | 44.31 | 50.37 | 36.86 | 39.16 | 2740575手 | 1264449万 | -5.23 | -11.78% |
| 2020-04-30 | 39.25 | 47.50 | 38.55 | 44.39 | 3082470手 | 1323516万 | 5.01 | 12.72% |
| 2020-03-31 | 40.55 | 45.50 | 34.20 | 39.38 | 5845415手 | 2323162万 | -0.62 | -1.55% |
| 2020-02-28 | 36.50 | 44.28 | 36.00 | 40.00 | 4727416手 | 1925916万 | 0.00 | 0.00% |
| 2020-01-23 | 39.86 | 43.80 | 38.12 | 40.00 | 4035963手 | 1653418万 | 0.44 | 1.11% |
| 2019-12-31 | 39.83 | 41.55 | 38.00 | 39.56 | 4036546手 | 1605880万 | -0.36 | -0.90% |
| 2019-11-29 | 39.62 | 47.75 | 39.40 | 39.92 | 4800949手 | 2059600万 | 0.36 | 0.91% |
| 2019-10-31 | 35.20 | 40.88 | 35.11 | 39.56 | 1789144手 | 675403万 | 4.09 | 11.53% |
| 2019-09-30 | 34.05 | 36.25 | 33.10 | 35.47 | 2454862手 | 848818万 | 1.69 | 5.00% |
| 2019-08-30 | 30.53 | 34.48 | 28.80 | 33.78 | 2770577手 | 885150万 | 3.29 | 10.79% |
| 2019-07-31 | 31.32 | 32.09 | 29.41 | 30.49 | 2791646手 | 854544万 | -0.48 | -1.55% |
| 2019-06-28 | 38.30 | 38.38 | 27.37 | 30.97 | 2685489手 | 810905万 | -7.32 | -19.12% |
| 2019-05-31 | 35.98 | 38.80 | 33.48 | 38.29 | 2838914手 | 1022376万 | 0.96 | 2.57% |
| 2019-04-30 | 34.27 | 38.15 | 32.30 | 37.33 | 2696217手 | 933012万 | 3.33 | 9.79% |
| 2019-03-29 | 33.50 | 34.23 | 30.69 | 34.00 | 3103064手 | 1005002万 | 1.83 | 5.69% |
| 2019-02-28 | 27.15 | 33.58 | 27.10 | 32.17 | 2030927手 | 625839万 | 5.01 | 18.45% |
| 2019-01-31 | 26.01 | 27.85 | 24.40 | 27.16 | 2268978手 | 598458万 | 0.86 | 3.27% |
| 2018-12-28 | 29.11 | 31.11 | 25.35 | 26.30 | 2447448手 | 695883万 | -2.20 | -7.72% |
| 2018-11-30 | 27.38 | 29.15 | 27.09 | 28.50 | 2467279手 | 694892万 | 1.46 | 5.40% |
| 2018-10-31 | 31.62 | 32.17 | 25.90 | 27.04 | 2729302手 | 783325万 | -5.21 | -16.16% |
| 2018-09-28 | 31.28 | 32.48 | 27.41 | 32.25 | 2155131手 | 645406万 | 0.88 | 2.81% |
| 2018-08-31 | 33.61 | 34.11 | 27.00 | 31.37 | 3190598手 | 989556万 | -2.05 | -6.13% |
| 2018-07-31 | 32.06 | 36.00 | 29.65 | 33.42 | 3527860手 | 1160408万 | 1.13 | 3.50% |
| 2018-06-29 | 33.00 | 33.66 | 29.29 | 32.29 | 3090361手 | 976802万 | -0.71 | -2.15% |
| 2018-05-31 | 47.00 | 51.10 | 28.90 | 33.00 | 2719949手 | 1084699万 | -14.00 | -29.79% |
| 2018-04-27 | 40.98 | 47.12 | 38.86 | 47.00 | 1461910手 | 617400万 | 5.82 | 14.13% |
| 2018-03-30 | 36.20 | 44.13 | 36.08 | 41.18 | 1902372手 | 761327万 | 4.88 | 13.44% |
| 2018-02-28 | 35.02 | 38.61 | 30.75 | 36.30 | 1451383手 | 494265万 | 1.32 | 3.77% |
| 2018-01-31 | 31.00 | 36.84 | 29.22 | 34.98 | 2195266手 | 741261万 | 4.18 | 13.57% |
| 2017-12-29 | 27.15 | 31.25 | 27.10 | 30.80 | 1277340手 | 373861万 | 3.60 | 13.23% |
| 2017-11-30 | 27.64 | 30.98 | 26.22 | 27.20 | 2528570手 | 715053万 | -0.48 | -1.73% |
| 2017-10-31 | 25.43 | 29.44 | 25.03 | 27.68 | 1414751手 | 386175万 | 2.35 | 9.28% |
| 2017-09-29 | 23.33 | 25.78 | 23.14 | 25.33 | 1309326手 | 317718万 | 2.00 | 8.57% |
| 2017-08-31 | 22.60 | 23.64 | 22.20 | 23.33 | 1066468手 | 244461万 | 0.73 | 3.23% |
| 2017-07-31 | 23.26 | 23.30 | 21.03 | 22.60 | 812996手 | 181748万 | -0.66 | -2.84% |
| 2017-06-30 | 22.10 | 23.36 | 20.95 | 23.26 | 1239279手 | 276191万 | 0.89 | 3.98% |
| 2017-05-31 | 32.74 | 33.90 | 21.89 | 22.37 | 915239手 | 245859万 | -10.50 | -31.94% |
| 2017-04-28 | 30.23 | 32.97 | 30.18 | 32.87 | 744723手 | 237697万 | 2.64 | 8.73% |
| 2017-03-31 | 31.70 | 31.88 | 29.76 | 30.23 | 608765手 | 185597万 | -1.52 | -4.79% |
| 2017-02-28 | 30.67 | 31.99 | 30.12 | 31.75 | 462319手 | 142854万 | 1.11 | 3.62% |
| 2017-01-26 | 30.00 | 31.39 | 28.89 | 30.64 | 365010手 | 110671万 | 0.74 | 2.48% |
| 2016-12-30 | 33.26 | 34.80 | 29.82 | 29.90 | 678078手 | 215557万 | -3.53 | -10.56% |
| 2016-11-30 | 34.16 | 34.21 | 32.38 | 33.43 | 538919手 | 178611万 | -0.29 | -0.86% |
| 2016-10-28 | 35.04 | 35.59 | 33.36 | 33.72 | 416807手 | 143498万 | -1.24 | -3.55% |
| 2016-09-30 | 35.50 | 35.90 | 33.83 | 34.96 | 375248手 | 131072万 | -0.62 | -1.74% |
| 2016-08-31 | 36.05 | 37.38 | 33.70 | 35.58 | 1164246手 | 412906万 | -0.76 | -2.09% |
| 2016-07-29 | 36.27 | 39.29 | 35.44 | 36.34 | 874419手 | 324572万 | -0.19 | -0.52% |
| 2016-06-30 | 32.90 | 36.85 | 31.90 | 36.53 | 911975手 | 310877万 | 3.59 | 10.90% |
| 2016-05-31 | 31.40 | 33.08 | 30.31 | 32.94 | 775174手 | 247888万 | 1.16 | 3.65% |
| 2016-04-29 | 29.89 | 33.97 | 29.53 | 31.78 | 1218412手 | 385031万 | 1.94 | 6.50% |
| 2016-03-31 | 28.15 | 30.50 | 26.51 | 29.84 | 902608手 | 258142万 | 1.69 | 6.00% |
| 2016-02-29 | 29.21 | 31.11 | 27.52 | 28.15 | 632202手 | 188696万 | -1.30 | -4.41% |
| 2016-01-29 | 31.30 | 31.58 | 27.00 | 29.45 | 987541手 | 289734万 | -2.13 | -6.75% |
| 2015-12-31 | 31.98 | 34.26 | 31.03 | 31.58 | 1322635手 | 434130万 | -0.25 | -0.79% |
| 2015-11-30 | 31.69 | 34.52 | 30.25 | 31.83 | 1332597手 | 434021万 | -0.28 | -0.87% |
| 2015-10-30 | 27.78 | 35.29 | 27.56 | 32.11 | 1304651手 | 415464万 | 4.47 | 16.17% |
| 2015-09-30 | 26.32 | 29.40 | 24.20 | 27.64 | 1214939手 | 329308万 | 0.71 | 2.64% |
| 2015-08-31 | 32.00 | 35.47 | 22.32 | 26.93 | 2104400手 | 641352万 | -5.53 | -17.04% |
| 2015-07-31 | 32.26 | 37.44 | 28.23 | 32.46 | 2796628手 | 928355万 | 0.20 | 0.62% |
| 2015-06-30 | 51.43 | 59.78 | 26.51 | 32.26 | 1955550手 | 755869万 | -18.03 | -35.85% |
| 2015-05-29 | 40.06 | 50.36 | 38.68 | 50.29 | 1229920手 | 542999万 | 5.04 | 12.39% |
| 2015-04-30 | 35.95 | 43.33 | 35.00 | 40.68 | 975530手 | 382512万 | 4.83 | 13.47% |
| 2015-03-31 | 33.50 | 36.50 | 31.79 | 35.85 | 1202322手 | 412605万 | 2.19 | 6.68% |
| 2015-02-26 | 31.70 | 34.33 | 30.60 | 32.80 | 458812手 | 148186万 | 0.84 | 2.63% |
| 2015-01-29 | 27.64 | 34.10 | 26.75 | 31.96 | 773157手 | 240697万 | 4.60 | 16.70% |
| 2014-12-31 | 25.75 | 31.30 | 24.95 | 27.55 | 965674手 | 268846万 | 1.81 | 7.03% |
| 2014-11-28 | 27.28 | 27.39 | 25.39 | 25.74 | 215907手 | 56679万 | -0.16 | -0.59% |
| 2014-10-30 | 28.00 | 28.04 | 26.00 | 27.24 | 179269手 | 48626万 | 0.67 | 2.56% |
| 2014-09-30 | 26.27 | 26.96 | 25.81 | 26.16 | 256026手 | 67564万 | -0.23 | -0.87% |
| 2014-08-22 | 23.80 | 27.66 | 23.60 | 26.39 | 582424手 | 150490万 | 2.60 | 10.93% |
| 2014-07-31 | 25.30 | 25.38 | 22.20 | 23.79 | 291904手 | 70446万 | -0.55 | -2.26% |
| 2014-06-30 | 24.30 | 24.57 | 22.30 | 24.34 | 93247手 | 22364万 | -1.68 | -6.79% |
| 2014-05-28 | 34.57 | 35.80 | 23.03 | 24.76 | 195964手 | 60655万 | -9.79 | -28.34% |
| 2014-04-30 | 35.30 | 38.76 | 32.40 | 34.55 | 406052手 | 144094万 | -0.75 | -2.12% |
| 2014-03-31 | 40.27 | 42.81 | 33.38 | 35.30 | 521555手 | 201672万 | -4.08 | -10.36% |
| 2014-02-27 | 32.60 | 41.75 | 32.28 | 39.38 | 398054手 | 148567万 | 6.68 | 20.43% |
| 2014-01-30 | 31.10 | 37.00 | 29.86 | 32.70 | 398341手 | 132958万 | 1.49 | 4.77% |
| 2013-12-31 | 30.81 | 31.67 | 26.55 | 31.21 | 450718手 | 129630万 | -1.04 | -3.23% |
| 2013-11-29 | 28.85 | 32.82 | 28.55 | 32.25 | 327971手 | 101173万 | 3.29 | 11.36% |
| 2013-10-31 | 31.20 | 35.56 | 28.86 | 28.96 | 571731手 | 185788万 | -2.11 | -6.79% |
| 2013-09-30 | 26.07 | 31.63 | 26.00 | 31.07 | 393462手 | 112487万 | 4.67 | 17.69% |
| 2013-08-30 | 24.99 | 28.28 | 24.43 | 26.40 | 420930手 | 111017万 | 1.68 | 6.80% |
| 2013-07-31 | 21.08 | 27.51 | 20.45 | 24.72 | 652495手 | 155591万 | 3.62 | 17.16% |
| 2013-06-28 | 22.47 | 23.80 | 18.85 | 21.10 | 411739手 | 90186万 | -1.37 | -6.10% |
| 2013-05-31 | 18.85 | 23.22 | 18.35 | 22.47 | 769871手 | 164648万 | 3.59 | 19.02% |
| 2013-04-26 | 18.53 | 20.49 | 17.61 | 18.88 | 311836手 | 59666万 | 0.14 | 0.75% |
| 2013-03-29 | 20.07 | 21.38 | 18.53 | 18.74 | 468071手 | 91695万 | -1.26 | -6.30% |
2319.12 (1.00%)
19664.10 -1.06%
