| 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 | 35.70 | 38.86 | 35.07 | 35.86 | 691399手 | 255821万 | 0.21 | 0.59% |
| 2022-05-31 | 32.21 | 35.70 | 30.70 | 35.65 | 748762手 | 248107万 | 2.99 | 9.15% |
| 2022-04-29 | 34.30 | 35.45 | 28.20 | 32.66 | 858584手 | 272689万 | -1.94 | -5.61% |
| 2022-03-31 | 37.20 | 37.44 | 31.43 | 34.60 | 1168596手 | 404844万 | -2.57 | -6.91% |
| 2022-02-28 | 40.55 | 41.88 | 35.58 | 37.17 | 770689手 | 298422万 | -2.93 | -7.31% |
| 2022-01-28 | 42.98 | 43.00 | 38.15 | 40.10 | 995720手 | 404632万 | -2.47 | -5.80% |
| 2021-12-31 | 44.90 | 46.55 | 40.83 | 42.57 | 747377手 | 321669万 | -2.33 | -5.19% |
| 2021-11-30 | 43.00 | 46.33 | 42.00 | 44.90 | 851393手 | 377436万 | 2.12 | 4.96% |
| 2021-10-29 | 41.88 | 46.02 | 40.95 | 42.78 | 698007手 | 306000万 | 1.63 | 3.96% |
| 2021-09-30 | 45.55 | 46.20 | 40.15 | 41.15 | 1141221手 | 484308万 | -4.61 | -10.07% |
| 2021-08-31 | 46.77 | 51.95 | 43.60 | 45.76 | 1905812手 | 911120万 | -0.98 | -2.10% |
| 2021-07-30 | 48.51 | 49.75 | 44.12 | 46.74 | 1855235手 | 867412万 | -2.01 | -4.12% |
| 2021-06-30 | 51.52 | 52.77 | 46.99 | 48.75 | 1349059手 | 671291万 | -3.35 | -6.43% |
| 2021-05-31 | 49.48 | 54.00 | 45.85 | 52.10 | 1294589手 | 642708万 | 2.60 | 5.25% |
| 2021-04-30 | 42.60 | 50.90 | 41.91 | 49.50 | 1300993手 | 603477万 | 7.04 | 16.58% |
| 2021-03-31 | 45.29 | 46.68 | 38.00 | 42.46 | 2097963手 | 865683万 | -2.58 | -5.73% |
| 2021-02-26 | 48.10 | 58.00 | 41.54 | 45.04 | 2183245手 | 1122696万 | -2.96 | -6.17% |
| 2021-01-29 | 45.39 | 52.39 | 42.22 | 48.00 | 2706006手 | 1280224万 | 2.89 | 6.41% |
| 2020-12-31 | 39.49 | 48.07 | 38.58 | 45.11 | 1979622手 | 853881万 | 7.23 | 19.09% |
| 2020-11-30 | 41.31 | 45.66 | 37.20 | 37.88 | 2349970手 | 944171万 | -3.12 | -7.61% |
| 2020-10-30 | 38.00 | 43.84 | 37.65 | 41.00 | 1541567手 | 642488万 | 3.85 | 10.36% |
| 2020-09-30 | 41.00 | 46.56 | 36.20 | 37.15 | 2688366手 | 1083126万 | -3.94 | -9.59% |
| 2020-08-31 | 36.27 | 42.37 | 35.38 | 41.09 | 3076651手 | 1180362万 | 5.21 | 14.52% |
| 2020-07-31 | 33.95 | 38.25 | 32.65 | 35.88 | 3925418手 | 1393502万 | 2.37 | 7.07% |
| 2020-06-30 | 23.63 | 34.40 | 23.60 | 33.51 | 3652247手 | 1048572万 | 10.00 | 42.53% |
| 2020-05-29 | 22.95 | 25.26 | 22.83 | 23.51 | 1547594手 | 371236万 | 0.39 | 1.69% |
| 2020-04-30 | 20.88 | 23.57 | 20.46 | 23.12 | 2001988手 | 439907万 | 2.20 | 10.52% |
| 2020-03-31 | 24.55 | 26.75 | 19.88 | 20.92 | 2213183手 | 506235万 | -3.11 | -12.94% |
| 2020-02-28 | 22.10 | 29.30 | 22.10 | 24.03 | 2136489手 | 549633万 | -0.52 | -2.12% |
| 2020-01-23 | 23.01 | 26.36 | 23.01 | 24.55 | 1099057手 | 271925万 | 1.70 | 7.44% |
| 2019-12-31 | 21.63 | 24.65 | 21.51 | 22.85 | 1120844手 | 262317万 | 1.07 | 4.91% |
| 2019-11-29 | 20.14 | 23.78 | 20.01 | 21.78 | 1106426手 | 248506万 | 1.54 | 7.61% |
| 2019-10-31 | 22.35 | 23.18 | 19.88 | 20.24 | 1190647手 | 253335万 | -2.08 | -9.32% |
| 2019-09-30 | 22.30 | 25.36 | 21.18 | 22.32 | 1668456手 | 385214万 | -0.21 | -0.93% |
| 2019-08-30 | 19.15 | 23.33 | 17.62 | 22.53 | 2078846手 | 430541万 | 3.43 | 17.96% |
| 2019-07-31 | 17.38 | 19.73 | 17.20 | 19.10 | 1827001手 | 336364万 | 2.09 | 12.29% |
| 2019-06-28 | 16.03 | 17.30 | 14.80 | 17.01 | 1019606手 | 165110万 | 0.79 | 4.87% |
| 2019-05-31 | 15.76 | 17.83 | 14.85 | 16.22 | 1575227手 | 253845万 | -0.20 | -1.22% |
| 2019-04-30 | 22.34 | 25.09 | 14.73 | 16.42 | 2025978手 | 339614万 | -5.48 | -25.02% |
| 2019-03-29 | 19.80 | 22.49 | 18.65 | 21.90 | 1884346手 | 385650万 | 2.25 | 11.45% |
| 2019-02-28 | 15.80 | 19.83 | 15.77 | 19.65 | 875415手 | 156631万 | 3.85 | 24.37% |
| 2019-01-31 | 16.70 | 16.81 | 15.11 | 15.80 | 613422手 | 97289万 | -0.87 | -5.22% |
| 2018-12-28 | 17.30 | 17.78 | 16.16 | 16.67 | 523267手 | 89788万 | -0.12 | -0.71% |
| 2018-11-30 | 16.65 | 18.24 | 15.88 | 16.79 | 590284手 | 101192万 | 0.17 | 1.02% |
| 2018-10-31 | 18.45 | 18.45 | 14.96 | 16.62 | 510432手 | 83862万 | -1.98 | -10.64% |
| 2018-09-28 | 19.78 | 20.20 | 16.70 | 18.60 | 470093手 | 87028万 | -1.18 | -5.97% |
| 2018-08-31 | 20.40 | 20.74 | 18.55 | 19.78 | 606649手 | 119018万 | -0.44 | -2.18% |
| 2018-07-31 | 19.94 | 21.75 | 18.50 | 20.22 | 1236147手 | 255156万 | 0.28 | 1.40% |
| 2018-06-29 | 19.28 | 20.28 | 17.11 | 19.94 | 514855手 | 97474万 | 0.54 | 2.78% |
| 2018-05-31 | 21.80 | 22.77 | 18.83 | 19.40 | 905233手 | 190590万 | -2.30 | -10.60% |
| 2018-04-27 | 20.77 | 22.20 | 19.62 | 21.70 | 837309手 | 174995万 | 1.12 | 5.44% |
| 2018-03-30 | 17.82 | 20.79 | 17.31 | 20.58 | 744127手 | 143934万 | 2.76 | 15.49% |
| 2018-02-28 | 15.40 | 19.00 | 14.07 | 17.82 | 643360手 | 104051万 | 2.20 | 14.09% |
| 2018-01-31 | 20.00 | 20.36 | 15.62 | 15.62 | 968094手 | 180386万 | -4.38 | -21.90% |
| 2017-12-29 | 21.33 | 21.96 | 18.33 | 20.00 | 860004手 | 172514万 | -3.03 | -13.16% |
| 2017-09-19 | 21.05 | 24.55 | 20.82 | 23.03 | 1099356手 | 255350万 | 1.97 | 9.35% |
| 2017-08-31 | 18.90 | 21.41 | 18.50 | 21.06 | 1110870手 | 223490万 | 2.36 | 12.62% |
| 2017-07-31 | 19.70 | 21.36 | 17.89 | 18.70 | 654640手 | 126757万 | -1.00 | -5.08% |
| 2017-06-30 | 36.11 | 38.00 | 17.41 | 19.70 | 455341手 | 91101万 | -16.66 | -45.82% |
| 2017-05-31 | 38.00 | 39.34 | 36.26 | 36.36 | 173520手 | 65881万 | -1.94 | -5.07% |
| 2017-04-28 | 40.38 | 42.98 | 37.31 | 38.30 | 259685手 | 103709万 | -1.73 | -4.32% |
| 2017-03-31 | 37.60 | 42.47 | 36.95 | 40.03 | 334824手 | 132754万 | 2.68 | 7.17% |
| 2017-02-28 | 36.87 | 38.14 | 35.61 | 37.35 | 156523手 | 57906万 | 0.48 | 1.30% |
| 2017-01-26 | 39.11 | 40.50 | 34.30 | 36.87 | 133104手 | 50393万 | -2.24 | -5.73% |
| 2016-12-30 | 38.39 | 41.93 | 36.60 | 39.11 | 374591手 | 149130万 | 0.51 | 1.32% |
| 2016-11-30 | 36.02 | 38.97 | 35.70 | 38.60 | 308836手 | 116274万 | 2.22 | 6.10% |
| 2016-10-28 | 36.75 | 38.90 | 36.30 | 36.38 | 146612手 | 55177万 | -0.37 | -1.01% |
| 2016-09-30 | 38.40 | 39.56 | 36.27 | 36.75 | 184065手 | 69661万 | -1.33 | -3.49% |
| 2016-08-31 | 35.55 | 41.41 | 34.82 | 38.08 | 365228手 | 140866万 | 1.57 | 4.30% |
| 2016-07-29 | 39.70 | 40.49 | 35.24 | 36.51 | 574619手 | 218924万 | -3.38 | -8.47% |
| 2016-06-30 | 32.23 | 42.80 | 32.10 | 39.89 | 1090848手 | 413496万 | 7.79 | 24.27% |
| 2016-05-31 | 31.00 | 35.20 | 29.60 | 32.10 | 449946手 | 146469万 | 1.00 | 3.21% |
| 2016-03-29 | 27.66 | 34.60 | 25.60 | 31.10 | 636588手 | 194989万 | 3.45 | 12.48% |
| 2016-02-29 | 28.77 | 36.30 | 27.63 | 27.65 | 332500手 | 107429万 | -1.25 | -4.33% |
| 2016-01-29 | 44.79 | 44.79 | 26.51 | 28.90 | 590270手 | 198308万 | -16.60 | -36.48% |
| 2015-12-31 | 35.62 | 46.57 | 33.81 | 45.50 | 668482手 | 270094万 | 9.33 | 25.80% |
| 2015-11-30 | 32.61 | 43.95 | 32.60 | 36.17 | 830685手 | 322586万 | 2.43 | 7.20% |
| 2015-10-30 | 31.02 | 36.80 | 31.02 | 33.74 | 503475手 | 171485万 | 2.74 | 8.84% |
| 2015-09-30 | 27.30 | 32.58 | 23.58 | 31.00 | 379817手 | 108685万 | 2.80 | 9.93% |
| 2015-08-31 | 27.90 | 36.60 | 23.58 | 28.20 | 1042467手 | 319360万 | 0.20 | 0.71% |
| 2015-07-31 | 35.84 | 39.27 | 25.80 | 28.00 | 1329588手 | 407518万 | -7.70 | -21.57% |
| 2015-06-30 | 55.18 | 66.77 | 29.26 | 35.70 | 989787手 | 389472万 | -9.90 | -21.71% |
| 2015-04-28 | 38.75 | 48.26 | 37.02 | 45.60 | 533494手 | 221829万 | 6.50 | 16.62% |
| 2015-03-31 | 33.20 | 40.15 | 32.94 | 39.10 | 708400手 | 260713万 | 5.16 | 15.80% |
| 2015-02-26 | 31.25 | 34.65 | 29.90 | 32.65 | 249062手 | 78650万 | -0.46 | -1.39% |
| 2015-01-29 | 29.07 | 35.80 | 27.72 | 33.11 | 164994手 | 54352万 | 5.65 | 19.38% |
| 2014-12-31 | 39.22 | 39.50 | 28.05 | 29.16 | 131704手 | 44280万 | -9.83 | -25.21% |
| 2014-11-28 | 37.48 | 40.38 | 33.79 | 38.99 | 62305手 | 23668万 | 0.86 | 2.29% |
| 2014-10-30 | 38.80 | 39.57 | 36.01 | 36.60 | 32189手 | 12285万 | -1.03 | -2.56% |
| 2014-09-30 | 35.42 | 41.40 | 35.21 | 40.15 | 48671手 | 19107万 | 4.75 | 13.42% |
| 2014-08-22 | 32.51 | 38.33 | 32.01 | 35.40 | 198637手 | 70159万 | 2.46 | 7.47% |
| 2014-07-31 | 30.01 | 33.88 | 27.60 | 32.94 | 190300手 | 59254万 | 3.59 | 12.23% |
| 2014-06-30 | 25.36 | 31.50 | 25.01 | 29.35 | 109433手 | 31358万 | 5.37 | 21.03% |
| 2014-05-28 | 24.44 | 25.88 | 24.20 | 25.53 | 68482手 | 17191万 | 1.03 | 4.20% |
| 2014-04-30 | 29.48 | 31.05 | 23.00 | 24.50 | 174075手 | 48118万 | -4.89 | -16.64% |
| 2014-03-31 | 36.00 | 37.10 | 28.49 | 29.39 | 177425手 | 59976万 | -6.06 | -17.09% |
| 2014-02-27 | 31.01 | 40.45 | 30.88 | 35.45 | 315284手 | 114434万 | 4.10 | 13.08% |
| 2014-01-30 | 31.11 | 33.12 | 29.10 | 31.35 | 297151手 | 93815万 | -0.37 | -1.17% |
| 2013-12-31 | 30.00 | 34.80 | 26.02 | 31.72 | 316074手 | 94646万 | 0.02 | 0.06% |
| 2013-11-29 | 24.40 | 32.38 | 24.01 | 31.70 | 218106手 | 62163万 | 7.25 | 29.65% |
| 2013-10-31 | 27.60 | 30.19 | 23.90 | 24.45 | 209043手 | 58628万 | -3.15 | -11.41% |
| 2013-09-30 | 59.98 | 64.82 | 25.06 | 27.60 | 267109手 | 101656万 | -32.13 | -53.79% |
| 2013-08-30 | 59.80 | 65.43 | 58.60 | 59.73 | 134474手 | 83983万 | 0.41 | 0.69% |
| 2013-07-31 | 49.90 | 67.60 | 49.34 | 59.32 | 238371手 | 141976万 | 8.81 | 17.44% |
| 2013-06-28 | 50.20 | 61.50 | 46.58 | 50.51 | 201534手 | 111018万 | 0.21 | 0.42% |
| 2013-05-31 | 39.61 | 54.87 | 39.61 | 50.30 | 132537手 | 65081万 | 10.63 | 26.80% |
| 2013-04-26 | 38.50 | 42.19 | 35.12 | 39.67 | 63208手 | 24272万 | 1.07 | 2.77% |
| 2013-03-29 | 40.17 | 44.49 | 37.78 | 38.60 | 108244手 | 43535万 | -1.56 | -3.88% |
| 2013-02-28 | 38.95 | 41.90 | 37.89 | 40.16 | 70690手 | 28131万 | 0.74 | 1.88% |
| 2013-01-31 | 33.51 | 41.99 | 32.82 | 39.42 | 246310手 | 93600万 | 5.43 | 15.97% |
| 2012-12-31 | 26.80 | 34.93 | 25.73 | 33.99 | 157651手 | 49024万 | 7.13 | 26.55% |
| 2012-11-30 | 29.30 | 29.49 | 26.35 | 26.86 | 65935手 | 18308万 | -2.25 | -7.73% |
| 2012-10-31 | 30.20 | 31.95 | 28.01 | 29.11 | 64282手 | 19578万 | -1.19 | -3.93% |
| 2012-09-28 | 33.80 | 37.50 | 27.89 | 30.30 | 212757手 | 69458万 | -3.52 | -10.41% |
| 2012-08-31 | 31.82 | 39.58 | 31.70 | 33.82 | 228540手 | 81974万 | 1.62 | 5.03% |
| 2012-07-31 | 34.08 | 37.72 | 31.30 | 32.20 | 232228手 | 79676万 | -1.76 | -5.18% |
2319.12 (1.00%)
19664.10 -1.06%
