| 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 |
|---|---|---|---|---|---|---|---|---|
| 2021-11-26 | 89.09 | 95.18 | 87.60 | 89.40 | 637390手 | 577575万 | 0.28 | 0.31% |
| 2021-10-29 | 87.00 | 90.88 | 81.01 | 89.12 | 553027手 | 473246万 | 1.61 | 1.84% |
| 2021-09-30 | 93.80 | 98.66 | 84.24 | 87.51 | 668368手 | 616196万 | -6.28 | -6.70% |
| 2021-08-31 | 116.66 | 121.69 | 92.88 | 93.79 | 951388手 | 1029586万 | -18.61 | -16.56% |
| 2021-07-30 | 118.61 | 118.89 | 95.88 | 112.40 | 849842手 | 907470万 | -6.20 | -5.23% |
| 2021-06-30 | 130.11 | 130.99 | 114.49 | 118.60 | 690393手 | 841835万 | -10.05 | -7.81% |
| 2021-05-31 | 128.05 | 130.31 | 116.18 | 128.65 | 701797手 | 862700万 | -0.58 | -0.45% |
| 2021-04-30 | 121.96 | 136.78 | 119.20 | 129.23 | 767159手 | 977250万 | 6.42 | 5.23% |
| 2021-03-31 | 138.63 | 139.86 | 110.97 | 122.81 | 851612手 | 1048234万 | -15.19 | -11.01% |
| 2021-02-26 | 138.12 | 165.25 | 133.90 | 138.00 | 1247521手 | 1885006万 | -1.00 | -0.72% |
| 2021-01-29 | 128.40 | 180.00 | 125.80 | 139.00 | 2123665手 | 3228808万 | 10.44 | 8.12% |
| 2020-12-31 | 130.76 | 139.66 | 126.20 | 128.56 | 903685手 | 1187744万 | -2.25 | -1.72% |
| 2020-11-30 | 149.00 | 149.00 | 124.78 | 130.81 | 1010966手 | 1368892万 | -18.19 | -12.21% |
| 2020-10-30 | 148.09 | 159.80 | 131.00 | 149.00 | 961489手 | 1413942万 | 5.05 | 3.51% |
| 2020-09-30 | 146.94 | 158.03 | 131.79 | 143.95 | 1109509手 | 1601228万 | -2.55 | -1.74% |
| 2020-08-31 | 164.60 | 180.00 | 137.56 | 146.50 | 1681585手 | 2612526万 | -17.65 | -10.75% |
| 2020-07-31 | 157.00 | 199.40 | 148.00 | 164.15 | 2623731手 | 4406035万 | 8.24 | 5.29% |
| 2020-06-30 | 123.93 | 158.88 | 118.18 | 155.91 | 1865247手 | 2534525万 | 35.33 | 29.30% |
| 2020-05-29 | 102.00 | 124.91 | 98.54 | 120.58 | 1792735手 | 1957752万 | 15.34 | 14.58% |
| 2020-04-30 | 83.95 | 118.86 | 79.70 | 105.24 | 2789778手 | 2808175万 | 20.54 | 24.25% |
| 2020-03-31 | 89.00 | 89.08 | 68.10 | 84.70 | 2470933手 | 1987276万 | 1.85 | 2.23% |
| 2020-02-28 | 87.45 | 93.18 | 76.00 | 82.85 | 2981360手 | 2510062万 | 3.35 | 4.21% |
| 2020-01-23 | 68.60 | 81.65 | 65.56 | 79.50 | 1360583手 | 996381万 | 10.80 | 15.72% |
| 2019-12-31 | 59.19 | 70.37 | 58.01 | 68.70 | 917714手 | 588543万 | 9.41 | 15.87% |
| 2019-11-29 | 58.20 | 63.20 | 56.99 | 59.29 | 709721手 | 430046万 | 0.41 | 0.70% |
| 2019-10-31 | 64.20 | 67.64 | 58.18 | 58.88 | 725324手 | 445747万 | -5.10 | -7.97% |
| 2019-09-30 | 62.20 | 75.11 | 62.20 | 63.98 | 1133013手 | 794446万 | 1.96 | 3.16% |
| 2019-08-30 | 61.56 | 64.46 | 55.69 | 62.02 | 754217手 | 458364万 | -0.48 | -0.77% |
| 2019-07-31 | 58.37 | 65.02 | 58.20 | 62.50 | 788953手 | 489400万 | 5.46 | 9.57% |
| 2019-06-28 | 60.50 | 60.68 | 54.32 | 57.04 | 422064手 | 242252万 | -3.36 | -5.56% |
| 2019-05-31 | 64.79 | 66.42 | 59.09 | 60.40 | 509628手 | 315536万 | -6.58 | -9.82% |
| 2019-04-30 | 76.99 | 78.62 | 64.72 | 66.98 | 897042手 | 646297万 | -8.45 | -11.20% |
| 2019-03-29 | 81.50 | 86.21 | 71.50 | 75.43 | 1437979手 | 1135050万 | -4.54 | -5.68% |
| 2019-02-28 | 57.80 | 83.70 | 57.58 | 79.97 | 1170492手 | 836696万 | 22.86 | 40.03% |
| 2019-01-31 | 60.00 | 62.49 | 55.85 | 57.11 | 770881手 | 460512万 | -2.89 | -4.82% |
| 2018-12-28 | 59.50 | 60.78 | 52.50 | 60.00 | 717130手 | 404413万 | 2.12 | 3.66% |
| 2018-11-30 | 55.20 | 63.73 | 55.20 | 57.88 | 1286548手 | 766688万 | 3.08 | 5.62% |
| 2018-10-31 | 64.85 | 64.85 | 46.52 | 54.80 | 1221545手 | 648139万 | -10.00 | -15.43% |
| 2018-09-28 | 71.99 | 74.80 | 63.51 | 64.80 | 622524手 | 432135万 | -7.30 | -10.12% |
| 2018-08-31 | 73.11 | 76.89 | 68.58 | 72.10 | 1078295手 | 789588万 | -1.02 | -1.40% |
| 2018-07-31 | 96.00 | 112.58 | 72.81 | 73.12 | 1047044手 | 879020万 | -23.69 | -24.47% |
| 2018-06-29 | 138.98 | 139.99 | 91.06 | 96.81 | 266361手 | 302871万 | -42.21 | -30.36% |
| 2018-05-31 | 150.01 | 160.00 | 135.99 | 139.02 | 268391手 | 401302万 | -10.98 | -7.32% |
| 2018-04-27 | 170.00 | 177.77 | 149.00 | 150.00 | 294681手 | 478455万 | -17.88 | -10.65% |
| 2018-03-30 | 166.33 | 182.26 | 148.58 | 167.88 | 557112手 | 945819万 | -1.09 | -0.65% |
| 2018-02-28 | 158.11 | 175.23 | 132.13 | 168.97 | 347159手 | 533708万 | 9.57 | 6.00% |
| 2018-01-31 | 212.00 | 212.99 | 158.88 | 159.40 | 507240手 | 968742万 | -48.60 | -23.36% |
| 2017-12-29 | 191.00 | 236.43 | 186.88 | 208.00 | 751871手 | 1597664万 | 14.99 | 7.77% |
| 2017-11-30 | 201.88 | 261.99 | 183.60 | 193.01 | 1049399手 | 2257612万 | -6.97 | -3.48% |
| 2017-10-31 | 171.60 | 199.98 | 156.15 | 199.98 | 692105手 | 1195394万 | 30.07 | 17.70% |
| 2017-09-29 | 141.77 | 184.97 | 132.01 | 169.91 | 1005945手 | 1624816万 | 30.85 | 22.18% |
| 2017-08-31 | 61.63 | 139.06 | 61.63 | 139.06 | 2022255手 | 2365244万 | 83.03 | 148.19% |
| 2017-07-31 | 16.37 | 56.03 | 16.37 | 56.03 | 4048手 | 1901万 | 6.00 | 43.99% |
2319.12 (1.00%)
19664.10 -1.06%
