| 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 |
|---|---|---|---|---|---|---|---|---|
| 2020-04-03 | 62.60 | 63.96 | 62.60 | 63.40 | 92480手 | 58752万 | 0.86 | 1.38% |
| 2020-04-02 | 61.80 | 62.93 | 61.00 | 62.54 | 98520手 | 61407万 | 0.88 | 1.43% |
| 2020-04-01 | 61.35 | 63.46 | 60.81 | 61.66 | 124723手 | 77737万 | 0.85 | 1.40% |
| 2020-03-31 | 60.80 | 61.50 | 60.00 | 60.81 | 104918手 | 63760万 | 1.12 | 1.88% |
| 2020-03-30 | 60.45 | 60.70 | 59.01 | 59.69 | 149188手 | 89318万 | -2.40 | -3.87% |
| 2020-03-27 | 63.97 | 64.49 | 61.51 | 62.09 | 188742手 | 118672万 | -1.91 | -2.98% |
| 2020-03-26 | 64.00 | 65.17 | 63.60 | 64.00 | 105810手 | 68092万 | -0.72 | -1.11% |
| 2020-03-25 | 63.96 | 65.01 | 63.58 | 64.72 | 125624手 | 80624万 | 2.55 | 4.10% |
| 2020-03-24 | 60.80 | 62.85 | 60.01 | 62.17 | 155658手 | 96221万 | 2.86 | 4.82% |
| 2020-03-23 | 60.99 | 60.99 | 58.00 | 59.31 | 240568手 | 142187万 | -3.54 | -5.63% |
| 2020-03-20 | 61.88 | 62.85 | 60.50 | 62.85 | 178267手 | 110155万 | 1.85 | 3.03% |
| 2020-03-19 | 62.80 | 63.60 | 59.70 | 61.00 | 213001手 | 130411万 | -2.30 | -3.63% |
| 2020-03-18 | 64.00 | 65.99 | 63.12 | 63.30 | 164503手 | 106229万 | -0.70 | -1.09% |
| 2020-03-17 | 65.01 | 66.50 | 63.40 | 64.00 | 204611手 | 131889万 | -2.20 | -3.32% |
| 2020-03-16 | 68.30 | 68.85 | 65.81 | 66.20 | 193202手 | 129259万 | -2.72 | -3.95% |
| 2020-03-13 | 66.70 | 69.28 | 66.66 | 68.92 | 176627手 | 119613万 | -0.72 | -1.03% |
| 2020-03-12 | 69.30 | 70.29 | 68.18 | 69.64 | 123503手 | 85382万 | -0.45 | -0.64% |
| 2020-03-11 | 71.40 | 71.52 | 70.01 | 70.09 | 72330手 | 51059万 | -0.91 | -1.28% |
| 2020-03-10 | 70.24 | 71.71 | 69.46 | 71.00 | 106748手 | 75633万 | 0.59 | 0.84% |
| 2020-03-09 | 70.15 | 71.70 | 68.80 | 70.41 | 171067手 | 119944万 | -1.39 | -1.94% |
| 2020-03-06 | 72.00 | 73.13 | 71.80 | 71.80 | 120879手 | 87676万 | -1.20 | -1.64% |
| 2020-03-05 | 71.02 | 73.68 | 70.98 | 73.00 | 188802手 | 137297万 | 1.31 | 1.83% |
| 2020-03-04 | 69.00 | 72.15 | 68.46 | 71.69 | 221932手 | 156941万 | 2.99 | 4.35% |
| 2020-03-03 | 69.56 | 70.54 | 68.33 | 68.70 | 145938手 | 101129万 | -0.10 | -0.14% |
| 2020-03-02 | 65.90 | 69.61 | 65.90 | 68.80 | 196040手 | 133940万 | 3.09 | 4.70% |
| 2020-02-28 | 64.32 | 67.59 | 64.32 | 65.71 | 224047手 | 148629万 | -1.89 | -2.80% |
| N 2020-02-27 | 68.00 | 68.88 | 67.28 | 67.60 | 185122手 | 125716万 | 0.03 | 0.04% |
| 2020-02-26 | 67.88 | 68.32 | 67.00 | 67.57 | 170746手 | 115546万 | -1.03 | -1.50% |
| 2020-02-25 | 68.17 | 69.01 | 67.87 | 68.60 | 205229手 | 140396万 | -1.28 | -1.83% |
| 2020-02-24 | 71.00 | 71.18 | 68.90 | 69.88 | 296657手 | 207033万 | -2.81 | -3.87% |
| 2020-02-21 | 73.93 | 73.97 | 72.30 | 72.69 | 128575手 | 93470万 | -1.11 | -1.50% |
| 2020-02-20 | 72.05 | 74.22 | 72.00 | 73.80 | 166075手 | 122342万 | 1.72 | 2.39% |
| 2020-02-19 | 71.15 | 72.48 | 70.59 | 72.08 | 115359手 | 82679万 | 1.10 | 1.55% |
| N 2020-02-18 | 71.40 | 72.12 | 70.65 | 70.98 | 129172手 | 92083万 | -0.59 | -0.82% |
| 2020-02-17 | 72.13 | 72.16 | 70.55 | 71.57 | 167496手 | 119121万 | -0.43 | -0.60% |
| 2020-02-14 | 72.08 | 72.38 | 71.51 | 72.00 | 91715手 | 65978万 | -0.40 | -0.55% |
| 2020-02-13 | 72.70 | 73.85 | 71.72 | 72.40 | 136724手 | 99563万 | 0.02 | 0.03% |
| 2020-02-12 | 72.00 | 73.49 | 71.66 | 72.38 | 131360手 | 95639万 | 0.16 | 0.22% |
| 2020-02-11 | 70.91 | 72.43 | 70.85 | 72.22 | 100870手 | 72632万 | 1.50 | 2.12% |
| N 2020-02-10 | 71.00 | 71.20 | 69.20 | 70.72 | 128646手 | 90590万 | -0.99 | -1.38% |
| 2020-02-07 | 71.15 | 71.99 | 70.68 | 71.71 | 120114手 | 85883万 | 0.09 | 0.13% |
| 2020-02-06 | 71.12 | 71.70 | 70.40 | 71.62 | 182495手 | 130342万 | 1.32 | 1.88% |
| 2020-02-05 | 68.80 | 71.17 | 68.39 | 70.30 | 235304手 | 165208万 | 2.10 | 3.08% |
| 2020-02-04 | 65.00 | 69.29 | 64.66 | 68.20 | 359596手 | 243633万 | 4.40 | 6.90% |
| 2020-02-03 | 62.08 | 65.48 | 62.08 | 63.80 | 520899手 | 329609万 | -5.18 | -7.51% |
| 2020-01-23 | 70.09 | 70.33 | 68.49 | 68.98 | 217067手 | 150733万 | -1.98 | -2.79% |
| 2020-01-22 | 69.72 | 71.60 | 69.70 | 70.96 | 188290手 | 133502万 | 0.56 | 0.80% |
| N 2020-01-21 | 71.02 | 71.10 | 69.69 | 70.40 | 245965手 | 172433万 | -1.55 | -2.15% |
| 2020-01-20 | 72.88 | 73.20 | 71.25 | 71.95 | 257889手 | 185149万 | -1.31 | -1.79% |
| 2020-01-17 | 73.79 | 73.98 | 73.02 | 73.26 | 110841手 | 81437万 | -0.23 | -0.31% |
| 2020-01-16 | 73.68 | 73.99 | 73.27 | 73.49 | 76266手 | 56076万 | -0.01 | -0.01% |
| 2020-01-15 | 74.57 | 74.57 | 73.22 | 73.50 | 175185手 | 128789万 | -1.06 | -1.42% |
| 2020-01-14 | 76.01 | 76.28 | 74.46 | 74.56 | 167355手 | 125626万 | -1.39 | -1.83% |
| 2020-01-13 | 75.99 | 76.35 | 75.64 | 75.95 | 88235手 | 67071万 | 0.03 | 0.04% |
| 2020-01-10 | 75.56 | 75.99 | 74.80 | 75.92 | 133486手 | 100725万 | 0.36 | 0.48% |
| 2020-01-09 | 75.59 | 76.06 | 75.37 | 75.56 | 110181手 | 83421万 | 0.50 | 0.67% |
| 2020-01-08 | 75.00 | 75.59 | 74.63 | 75.06 | 92659手 | 69644万 | -0.19 | -0.25% |
| 2020-01-07 | 75.40 | 75.40 | 74.82 | 75.25 | 143460手 | 107691万 | -0.35 | -0.46% |
| 2020-01-06 | 76.90 | 76.90 | 75.04 | 75.60 | 174588手 | 132470万 | -1.70 | -2.20% |
| 2020-01-03 | 77.50 | 77.65 | 76.94 | 77.30 | 91716手 | 70817万 | -0.06 | -0.08% |
| 2020-01-02 | 78.78 | 78.91 | 77.10 | 77.36 | 158265手 | 122813万 | -1.39 | -1.76% |
| 2019-12-31 | 77.87 | 78.91 | 77.30 | 78.75 | 71094手 | 55506万 | 0.89 | 1.14% |
| 2019-12-30 | 77.30 | 78.08 | 76.02 | 77.86 | 75691手 | 58560万 | 0.60 | 0.78% |
| 2019-12-27 | 77.59 | 78.25 | 77.10 | 77.26 | 63089手 | 48979万 | -0.58 | -0.74% |
| 2019-12-26 | 77.55 | 78.09 | 77.47 | 77.84 | 33693手 | 26181万 | 0.27 | 0.35% |
| 2019-12-25 | 77.68 | 78.45 | 77.41 | 77.57 | 31341手 | 24350万 | -0.23 | -0.30% |
| 2019-12-24 | 78.12 | 78.20 | 77.05 | 77.80 | 40616手 | 31552万 | -0.55 | -0.70% |
| 2019-12-23 | 79.00 | 79.83 | 77.94 | 78.35 | 59085手 | 46508万 | -0.76 | -0.96% |
| 2019-12-20 | 78.30 | 79.51 | 78.10 | 79.11 | 61464手 | 48593万 | 0.81 | 1.03% |
| 2019-12-19 | 78.50 | 78.59 | 77.65 | 78.30 | 56458手 | 44076万 | -0.13 | -0.17% |
| 2019-12-18 | 78.80 | 79.26 | 77.70 | 78.43 | 69239手 | 54321万 | -0.37 | -0.47% |
| 2019-12-17 | 79.00 | 79.38 | 78.13 | 78.80 | 61012手 | 48158万 | 0.21 | 0.27% |
| N 2019-12-16 | 79.95 | 80.80 | 77.88 | 78.59 | 105399手 | 83036万 | -0.44 | -0.56% |
| 2019-12-13 | 78.90 | 80.50 | 78.90 | 79.03 | 141385手 | 113125万 | 0.81 | 1.04% |
| 2019-12-12 | 78.43 | 78.70 | 77.72 | 78.22 | 61666手 | 48155万 | -0.21 | -0.27% |
| 2019-12-11 | 78.55 | 78.97 | 77.65 | 78.43 | 52781手 | 41292万 | -0.27 | -0.34% |
| N 2019-12-10 | 77.25 | 79.00 | 77.00 | 78.70 | 73077手 | 57291万 | 1.24 | 1.60% |
| 2019-12-09 | 77.82 | 78.31 | 77.31 | 77.46 | 58658手 | 45590万 | -0.29 | -0.37% |
| 2019-12-06 | 76.99 | 78.42 | 76.65 | 77.75 | 97376手 | 75684万 | 1.10 | 1.44% |
| 2019-12-05 | 75.65 | 77.23 | 75.02 | 76.65 | 85090手 | 65142万 | 1.48 | 1.97% |
| 2019-12-04 | 74.90 | 75.40 | 74.45 | 75.17 | 40401手 | 30290万 | -0.29 | -0.38% |
| 2019-12-03 | 75.90 | 75.90 | 74.90 | 75.46 | 42605手 | 32068万 | -0.44 | -0.58% |
| 2019-12-02 | 74.62 | 76.19 | 74.62 | 75.90 | 64024手 | 48481万 | 0.77 | 1.02% |
| 2019-11-29 | 76.39 | 76.87 | 74.08 | 75.13 | 74301手 | 55683万 | -1.25 | -1.64% |
| 2019-11-28 | 75.95 | 77.49 | 75.95 | 76.38 | 52960手 | 40597万 | 0.44 | 0.58% |
| 2019-11-27 | 76.31 | 76.85 | 75.73 | 75.94 | 60079手 | 45878万 | -0.36 | -0.47% |
| 2019-11-26 | 75.64 | 76.60 | 75.02 | 76.30 | 85924手 | 65279万 | 1.27 | 1.69% |
| 2019-11-25 | 74.30 | 75.45 | 73.51 | 75.03 | 61606手 | 45973万 | 0.26 | 0.35% |
| 2019-11-22 | 76.16 | 76.30 | 74.00 | 74.77 | 77842手 | 58309万 | -1.23 | -1.62% |
| 2019-11-21 | 76.24 | 76.89 | 75.38 | 76.00 | 44468手 | 33767万 | -0.37 | -0.48% |
| 2019-11-20 | 76.10 | 77.15 | 76.10 | 76.37 | 56815手 | 43523万 | 0.27 | 0.35% |
| 2019-11-19 | 75.90 | 76.38 | 75.57 | 76.10 | 61308手 | 46601万 | 0.10 | 0.13% |
| 2019-11-18 | 75.60 | 76.40 | 74.81 | 76.00 | 52691手 | 39857万 | 0.60 | 0.80% |
| N 2019-11-15 | 75.93 | 76.57 | 75.05 | 75.40 | 50005手 | 37854万 | -0.53 | -0.70% |
| 2019-11-14 | 76.77 | 76.99 | 75.37 | 75.93 | 65711手 | 49863万 | -0.50 | -0.65% |
| 2019-11-13 | 77.56 | 77.60 | 76.01 | 76.43 | 74113手 | 56619万 | -1.03 | -1.33% |
| 2019-11-12 | 77.96 | 78.36 | 75.88 | 77.46 | 70364手 | 54297万 | -0.34 | -0.44% |
| 2019-11-11 | 77.67 | 78.41 | 77.17 | 77.80 | 65302手 | 50926万 | -0.07 | -0.09% |
| 2019-11-08 | 78.66 | 78.90 | 77.60 | 77.87 | 66631手 | 52131万 | -0.32 | -0.41% |
| 2019-11-07 | 78.46 | 78.72 | 77.92 | 78.19 | 61876手 | 48418万 | -0.36 | -0.46% |
| 2019-11-06 | 79.27 | 79.34 | 78.01 | 78.55 | 59126手 | 46444万 | -0.23 | -0.29% |
| 2019-11-05 | 78.18 | 79.20 | 77.70 | 78.78 | 109616手 | 86145万 | 1.09 | 1.40% |
| 2019-11-04 | 76.60 | 78.49 | 75.30 | 77.69 | 141312手 | 109343万 | 1.43 | 1.88% |
| 2019-11-01 | 76.24 | 76.89 | 74.86 | 76.26 | 127326手 | 96434万 | 0.01 | 0.01% |
| 2019-10-31 | 77.20 | 77.49 | 75.89 | 76.25 | 99019手 | 75790万 | -1.43 | -1.84% |
| N 2019-10-30 | 74.67 | 77.97 | 74.45 | 77.68 | 229106手 | 175753万 | 4.25 | 5.79% |
| N 2019-10-29 | 75.45 | 75.50 | 72.50 | 73.43 | 175375手 | 128751万 | -2.02 | -2.68% |
| 2019-10-28 | 75.70 | 76.35 | 74.82 | 75.45 | 99220手 | 74923万 | -0.23 | -0.30% |
| 2019-10-25 | 75.21 | 75.92 | 73.98 | 75.68 | 114366手 | 86298万 | 0.77 | 1.03% |
| 2019-10-24 | 76.98 | 77.04 | 74.70 | 74.91 | 144802手 | 109137万 | -2.09 | -2.71% |
| 2019-10-23 | 77.14 | 77.52 | 76.45 | 77.00 | 84632手 | 65138万 | -0.14 | -0.18% |
| 2019-10-22 | 77.96 | 77.98 | 76.80 | 77.14 | 79851手 | 61612万 | -0.50 | -0.64% |
| 2019-10-21 | 79.00 | 79.20 | 77.10 | 77.64 | 118882手 | 92442万 | -1.67 | -2.11% |
| 2019-10-18 | 80.21 | 80.95 | 79.03 | 79.31 | 142133手 | 113461万 | -1.12 | -1.39% |
| 2019-10-17 | 78.80 | 80.85 | 78.30 | 80.43 | 165985手 | 132670万 | 2.18 | 2.79% |
| 2019-10-16 | 78.00 | 78.80 | 77.72 | 78.25 | 89358手 | 69956万 | -0.03 | -0.04% |
| 2019-10-15 | 78.90 | 79.10 | 76.90 | 78.28 | 113939手 | 88916万 | -0.95 | -1.20% |
| 2019-10-14 | 80.99 | 81.39 | 78.96 | 79.23 | 153112手 | 121728万 | -1.03 | -1.28% |
| 2019-10-11 | 80.54 | 81.25 | 80.12 | 80.26 | 87563手 | 70518万 | -0.22 | -0.27% |
| 2019-10-10 | 78.88 | 80.80 | 78.47 | 80.48 | 133521手 | 106882万 | 2.35 | 3.01% |
| 2019-10-09 | 77.99 | 78.75 | 77.01 | 78.13 | 123352手 | 96164万 | 0.35 | 0.45% |
| 2019-10-08 | 79.61 | 79.61 | 77.18 | 77.78 | 165974手 | 129374万 | -2.00 | -2.51% |
2319.12 (1.00%)
19664.10 -1.06%
