| 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 |
|---|---|---|---|---|---|---|---|---|
| 2023-09-26 | 28.02 | 29.84 | 26.50 | 28.50 | 1367432手 | 384762万 | 0.63 | 2.26% |
| 2023-08-31 | 29.02 | 30.17 | 26.40 | 27.87 | 2228674手 | 631453万 | -1.42 | -4.85% |
| 2023-07-31 | 25.39 | 30.68 | 24.88 | 29.29 | 2701473手 | 753439万 | 3.90 | 15.36% |
| 2023-06-30 | 25.50 | 26.12 | 24.60 | 25.39 | 611445手 | 154869万 | -16.57 | -39.49% |
| 2022-06-23 | 62.69 | 63.07 | 37.05 | 41.96 | 2217090手 | 909701万 | -20.33 | -32.64% |
| 2022-05-31 | 64.30 | 71.20 | 55.62 | 62.29 | 1559285手 | 966312万 | -2.44 | -3.77% |
| 2022-04-29 | 92.01 | 92.64 | 59.15 | 64.73 | 1210743手 | 903572万 | -28.52 | -30.58% |
| 2022-03-31 | 84.30 | 95.86 | 68.46 | 93.25 | 1855226手 | 1533257万 | 8.81 | 10.43% |
| 2022-02-28 | 80.69 | 85.47 | 77.00 | 84.44 | 860174手 | 705200万 | 4.36 | 5.45% |
| 2022-01-28 | 98.19 | 98.48 | 80.00 | 80.08 | 1015235手 | 908143万 | -18.46 | -18.73% |
| 2021-12-31 | 114.47 | 114.92 | 96.51 | 98.54 | 1020445手 | 1094385万 | -16.38 | -14.25% |
| 2021-11-30 | 115.14 | 121.00 | 103.41 | 114.92 | 1370215手 | 1531901万 | 0.67 | 0.59% |
| 2021-10-29 | 105.00 | 121.19 | 103.01 | 114.25 | 1011278手 | 1125639万 | 4.12 | 3.74% |
| 2021-09-30 | 122.20 | 126.90 | 100.10 | 110.13 | 1485259手 | 1679710万 | -10.94 | -9.04% |
| 2021-08-31 | 127.00 | 158.99 | 119.36 | 121.07 | 1819662手 | 2506362万 | -5.93 | -4.67% |
| 2021-07-30 | 150.52 | 157.90 | 121.25 | 127.00 | 1705441手 | 2422341万 | -22.00 | -14.77% |
| 2021-06-30 | 183.00 | 185.50 | 135.30 | 149.00 | 1779673手 | 2751378万 | -29.35 | -16.46% |
| 2021-05-31 | 172.80 | 221.90 | 167.12 | 178.35 | 1863292手 | 3442373万 | -2.35 | -1.30% |
| 2021-04-30 | 136.81 | 184.37 | 125.50 | 180.70 | 1524466手 | 2249171万 | 43.72 | 31.92% |
| 2021-03-31 | 156.20 | 157.80 | 120.61 | 136.98 | 1464516手 | 1971289万 | -16.07 | -10.50% |
| 2021-02-26 | 149.50 | 206.87 | 147.89 | 153.05 | 1596989手 | 2771854万 | 5.15 | 3.48% |
| 2021-01-29 | 172.00 | 175.60 | 140.01 | 147.90 | 1744133手 | 2759265万 | -26.60 | -15.24% |
| 2020-12-31 | 146.05 | 185.20 | 141.55 | 174.50 | 1536040手 | 2505615万 | 38.24 | 28.06% |
| 2020-11-30 | 177.07 | 181.50 | 129.60 | 136.26 | 1092444手 | 1677955万 | -45.06 | -24.85% |
| 2020-10-30 | 184.25 | 191.82 | 155.00 | 181.32 | 836549手 | 1486086万 | -0.69 | -0.38% |
| 2020-09-30 | 197.93 | 203.80 | 156.00 | 182.01 | 1276601手 | 2289556万 | -15.99 | -8.08% |
| 2020-08-31 | 231.55 | 249.69 | 189.05 | 198.00 | 1917792手 | 4163496万 | -26.86 | -11.95% |
| 2020-07-31 | 161.01 | 239.77 | 147.90 | 224.86 | 1704217手 | 3347544万 | 62.70 | 38.67% |
| 2020-06-30 | 143.90 | 163.18 | 129.80 | 162.16 | 1277576手 | 1831405万 | 16.16 | 11.07% |
| 2020-05-29 | 131.32 | 152.57 | 130.23 | 146.00 | 695602手 | 989541万 | 12.00 | 8.96% |
| 2020-04-30 | 114.68 | 140.00 | 114.01 | 134.00 | 878582手 | 1125347万 | 19.40 | 16.93% |
| 2020-03-31 | 111.12 | 121.33 | 97.70 | 114.60 | 1127759手 | 1231858万 | 3.57 | 3.21% |
| 2020-02-28 | 90.50 | 122.82 | 90.50 | 111.03 | 1100064手 | 1189342万 | 10.81 | 10.79% |
| 2020-01-23 | 87.90 | 107.80 | 79.60 | 100.22 | 940265手 | 862774万 | 12.43 | 14.16% |
| 2019-12-31 | 77.00 | 91.50 | 75.31 | 87.79 | 871543手 | 745112万 | 11.36 | 14.86% |
| 2019-11-29 | 87.00 | 93.85 | 74.24 | 76.43 | 1050903手 | 884832万 | -10.21 | -11.78% |
| 2019-10-31 | 74.15 | 88.95 | 70.13 | 86.64 | 896178手 | 729796万 | 12.40 | 16.70% |
| 2019-09-30 | 76.30 | 77.91 | 68.88 | 74.24 | 1024444手 | 744984万 | -2.55 | -3.32% |
| 2019-08-30 | 63.60 | 77.95 | 58.64 | 76.79 | 1024246手 | 698693万 | 12.57 | 19.57% |
| 2019-07-31 | 53.50 | 64.79 | 53.50 | 64.22 | 872204手 | 515208万 | 11.72 | 22.32% |
| 2019-06-28 | 50.60 | 53.40 | 44.42 | 52.50 | 655380手 | 321227万 | 1.62 | 3.18% |
| 2019-05-31 | 50.00 | 52.98 | 46.33 | 50.88 | 790192手 | 395744万 | -1.02 | -1.97% |
| 2019-04-30 | 56.70 | 61.35 | 48.44 | 51.90 | 1342978手 | 733391万 | -4.80 | -8.47% |
| 2019-03-29 | 42.20 | 57.18 | 40.80 | 56.70 | 2228677手 | 1021849万 | 14.86 | 35.52% |
| 2019-02-28 | 28.42 | 42.33 | 28.41 | 41.84 | 1725222手 | 627791万 | 13.65 | 48.42% |
| 2019-01-31 | 36.05 | 36.54 | 27.85 | 28.19 | 1595303手 | 497013万 | -7.59 | -21.21% |
| 2018-12-28 | 41.50 | 44.30 | 34.08 | 35.78 | 1078291手 | 420231万 | -4.67 | -11.54% |
| 2018-11-30 | 37.00 | 42.86 | 33.82 | 40.45 | 1660973手 | 652721万 | 3.74 | 10.19% |
| 2018-10-31 | 41.80 | 42.50 | 32.70 | 36.71 | 1194080手 | 447615万 | -6.79 | -15.61% |
| 2018-09-28 | 46.18 | 47.48 | 38.67 | 43.50 | 1553467手 | 666162万 | -2.21 | -4.83% |
| 2018-08-31 | 43.50 | 49.79 | 36.30 | 45.71 | 2645516手 | 1165888万 | 2.31 | 5.32% |
| 2018-07-31 | 65.00 | 75.00 | 41.53 | 43.40 | 2689051手 | 1499478万 | -18.65 | -30.06% |
| 2018-06-29 | 92.78 | 98.98 | 54.00 | 62.05 | 952606手 | 685799万 | -32.34 | -34.26% |
| 2018-05-31 | 75.15 | 99.90 | 73.45 | 94.39 | 1030068手 | 901611万 | 19.89 | 26.70% |
| 2018-04-27 | 63.90 | 75.60 | 60.80 | 74.50 | 665592手 | 441639万 | 12.30 | 19.77% |
| 2018-03-30 | 48.19 | 62.20 | 48.00 | 62.20 | 760871手 | 423709万 | 14.01 | 29.07% |
| 2018-02-28 | 44.20 | 49.78 | 36.02 | 48.19 | 409216手 | 170092万 | 3.70 | 8.32% |
| 2018-01-31 | 46.82 | 48.92 | 43.10 | 44.49 | 210460手 | 98485万 | -2.76 | -5.84% |
| 2017-12-29 | 52.12 | 53.49 | 46.79 | 47.25 | 221844手 | 111746万 | -5.43 | -10.31% |
| 2017-11-30 | 46.78 | 54.15 | 42.50 | 52.68 | 449315手 | 221595万 | 6.18 | 13.29% |
| 2017-10-31 | 41.71 | 50.10 | 39.63 | 46.50 | 571244手 | 260933万 | 6.56 | 16.43% |
| 2017-09-29 | 32.10 | 41.86 | 31.22 | 39.94 | 688970手 | 250032万 | 7.39 | 22.70% |
| 2017-08-31 | 33.17 | 33.39 | 30.00 | 32.55 | 432430手 | 137196万 | -0.65 | -1.96% |
| 2017-07-31 | 29.30 | 33.96 | 24.30 | 33.20 | 462620手 | 133648万 | 5.14 | 18.32% |
| 2017-06-30 | 25.43 | 28.88 | 24.20 | 28.06 | 192253手 | 50093万 | 2.46 | 9.61% |
| 2017-05-31 | 26.60 | 28.39 | 24.04 | 25.60 | 228000手 | 60681万 | -1.00 | -3.76% |
| 2017-04-28 | 30.60 | 32.96 | 24.90 | 26.60 | 433315手 | 128407万 | -4.36 | -14.08% |
| 2017-03-31 | 21.75 | 41.99 | 21.75 | 30.96 | 1901521手 | 722081万 | 11.19 | 56.60% |
| 2017-02-28 | 4.35 | 19.77 | 4.35 | 19.77 | 3282手 | 462万 | 1.45 | 44.07% |
2319.12 (1.00%)
19664.10 -1.06%
