| 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 | 43.10 | 45.55 | 42.70 | 45.01 | 243732手 | 107829万 | 1.84 | 4.26% |
| 2022-06-22 | 44.91 | 45.05 | 43.10 | 43.17 | 193710手 | 85208万 | -2.03 | -4.49% |
| 2022-06-21 | 43.00 | 45.65 | 42.34 | 45.20 | 274932手 | 122006万 | 2.41 | 5.63% |
| 2022-06-20 | 42.88 | 43.70 | 42.23 | 42.79 | 161813手 | 69210万 | 0.01 | 0.02% |
| 2022-06-17 | 41.20 | 42.80 | 41.01 | 42.78 | 175768手 | 74066万 | 1.02 | 2.44% |
| 2022-06-16 | 44.22 | 44.22 | 41.57 | 41.76 | 257260手 | 109534万 | -2.10 | -4.79% |
| 2022-06-15 | 42.20 | 46.30 | 42.20 | 43.86 | 351414手 | 155161万 | 1.68 | 3.98% |
| 2022-06-14 | 41.00 | 42.33 | 40.34 | 42.18 | 141198手 | 58155万 | 0.16 | 0.38% |
| 2022-06-13 | 42.45 | 42.84 | 41.83 | 42.02 | 103570手 | 43682万 | -0.88 | -2.05% |
| 2022-06-10 | 40.99 | 43.24 | 40.60 | 42.90 | 176067手 | 74374万 | 1.51 | 3.65% |
| 2022-06-09 | 42.84 | 43.64 | 41.25 | 41.39 | 174910手 | 73719万 | -1.45 | -3.38% |
| 2022-06-08 | 43.23 | 43.49 | 41.90 | 42.84 | 134376手 | 57374万 | -0.41 | -0.95% |
| 2022-06-07 | 42.20 | 44.24 | 41.20 | 43.25 | 244204手 | 105176万 | 1.05 | 2.49% |
| 2022-06-06 | 40.20 | 42.50 | 39.90 | 42.20 | 268419手 | 110799万 | 1.92 | 4.77% |
| 2022-06-02 | 39.39 | 40.68 | 38.68 | 40.28 | 228510手 | 91104万 | 0.88 | 2.23% |
| 2022-06-01 | 39.95 | 40.33 | 39.05 | 39.40 | 198797手 | 78690万 | -0.70 | -1.75% |
| 2022-05-31 | 37.43 | 40.44 | 37.08 | 40.10 | 303724手 | 119304万 | 2.70 | 7.22% |
| 2022-05-30 | 36.30 | 37.59 | 35.62 | 37.40 | 145028手 | 53612万 | 1.25 | 3.46% |
| 2022-05-27 | 36.85 | 37.19 | 36.02 | 36.15 | 108697手 | 39772万 | -0.04 | -0.11% |
| 2022-05-26 | 35.20 | 36.39 | 34.05 | 36.19 | 141795手 | 50471万 | 1.18 | 3.37% |
| 2022-05-25 | 34.48 | 35.33 | 34.42 | 35.01 | 108208手 | 37713万 | 0.21 | 0.60% |
| 2022-05-24 | 36.90 | 36.90 | 34.80 | 34.80 | 121358手 | 43366万 | -2.01 | -5.46% |
| 2022-05-23 | 37.32 | 37.50 | 36.36 | 36.81 | 93888手 | 34467万 | -0.28 | -0.76% |
| 2022-05-20 | 36.72 | 37.53 | 36.57 | 37.09 | 122708手 | 45379万 | 0.35 | 0.95% |
| 2022-05-19 | 36.51 | 36.91 | 36.17 | 36.74 | 70342手 | 25723万 | -0.52 | -1.40% |
| 2022-05-18 | 37.56 | 37.72 | 37.13 | 37.26 | 77817手 | 29104万 | -0.08 | -0.21% |
| 2022-05-17 | 37.24 | 37.62 | 36.85 | 37.34 | 64735手 | 24103万 | -0.05 | -0.13% |
| 2022-05-16 | 37.78 | 38.27 | 37.07 | 37.39 | 76063手 | 28512万 | -0.16 | -0.43% |
| 2022-05-13 | 37.88 | 38.23 | 37.20 | 37.55 | 73792手 | 27825万 | -0.11 | -0.29% |
| 2022-05-12 | 37.82 | 38.11 | 37.41 | 37.66 | 79653手 | 30053万 | -0.26 | -0.69% |
| 2022-05-11 | 36.90 | 38.81 | 36.80 | 37.92 | 216438手 | 82597万 | 0.97 | 2.62% |
| 2022-05-10 | 36.02 | 37.34 | 35.81 | 36.95 | 184682手 | 67859万 | 0.58 | 1.59% |
| 2022-05-09 | 36.20 | 37.09 | 36.00 | 36.37 | 114303手 | 41669万 | 0.09 | 0.25% |
| 2022-05-06 | 35.90 | 37.37 | 35.30 | 36.28 | 185348手 | 67605万 | -0.30 | -0.82% |
| 2022-05-05 | 37.50 | 37.60 | 36.15 | 36.58 | 327216手 | 120704万 | -1.50 | -3.94% |
| 2022-04-29 | 34.80 | 38.08 | 33.98 | 38.08 | 345158手 | 126085万 | 3.46 | 9.99% |
| 2022-04-28 | 34.38 | 35.98 | 34.25 | 34.62 | 256526手 | 89346万 | -0.38 | -1.09% |
| 2022-04-27 | 32.04 | 35.24 | 31.85 | 35.00 | 338860手 | 115489万 | 2.96 | 9.24% |
| 2022-04-26 | 33.50 | 33.87 | 32.03 | 32.04 | 212261手 | 69896万 | -1.48 | -4.42% |
| 2022-04-25 | 34.79 | 35.07 | 33.52 | 33.52 | 270183手 | 92929万 | -1.96 | -5.52% |
| 2022-04-22 | 36.08 | 36.35 | 34.88 | 35.48 | 217169手 | 77114万 | -0.83 | -2.29% |
| 2022-04-21 | 36.72 | 37.77 | 36.04 | 36.31 | 180283手 | 66508万 | -1.27 | -3.38% |
| 2022-04-20 | 38.30 | 38.58 | 37.52 | 37.58 | 115596手 | 43997万 | -0.57 | -1.49% |
| 2022-04-19 | 38.97 | 39.07 | 37.80 | 38.15 | 125624手 | 48066万 | -0.58 | -1.50% |
| 2022-04-18 | 38.20 | 38.90 | 37.66 | 38.73 | 105285手 | 40511万 | 0.43 | 1.12% |
| 2022-04-15 | 38.90 | 39.10 | 38.10 | 38.30 | 137112手 | 52781万 | -1.02 | -2.59% |
| 2022-04-14 | 39.21 | 39.45 | 38.71 | 39.32 | 154117手 | 60342万 | 0.40 | 1.03% |
| 2022-04-13 | 39.61 | 39.84 | 38.75 | 38.92 | 131689手 | 51497万 | -1.08 | -2.70% |
| 2022-04-12 | 39.72 | 40.06 | 38.65 | 40.00 | 167723手 | 66191万 | 0.35 | 0.88% |
| 2022-04-11 | 41.34 | 41.45 | 39.54 | 39.65 | 158030手 | 63556万 | -1.84 | -4.43% |
| 2022-04-08 | 41.53 | 42.38 | 41.17 | 41.49 | 99475手 | 41322万 | -0.56 | -1.33% |
| 2022-04-07 | 42.80 | 43.14 | 42.01 | 42.05 | 136627手 | 58176万 | -0.50 | -1.18% |
| 2022-04-06 | 43.05 | 43.75 | 42.32 | 42.55 | 152850手 | 65505万 | -0.47 | -1.09% |
| 2022-04-01 | 44.10 | 44.62 | 42.89 | 43.02 | 257113手 | 112025万 | -1.44 | -3.24% |
| 2022-03-31 | 46.65 | 46.65 | 44.10 | 44.46 | 206111手 | 92245万 | -2.19 | -4.70% |
| 2022-03-30 | 45.00 | 46.80 | 44.87 | 46.65 | 98563手 | 45484万 | 2.10 | 4.71% |
| 2022-03-29 | 45.29 | 45.45 | 44.48 | 44.55 | 58808手 | 26343万 | -0.38 | -0.85% |
| 2022-03-28 | 45.00 | 45.40 | 44.25 | 44.93 | 92048手 | 41188万 | -0.79 | -1.73% |
| 2022-03-25 | 46.70 | 47.14 | 45.66 | 45.72 | 69347手 | 32118万 | -0.68 | -1.47% |
| 2022-03-24 | 46.39 | 46.80 | 46.01 | 46.40 | 42902手 | 19905万 | -0.26 | -0.56% |
| 2022-03-23 | 46.95 | 47.39 | 46.51 | 46.66 | 70622手 | 33071万 | -0.27 | -0.57% |
| 2022-03-22 | 46.30 | 47.36 | 45.84 | 46.93 | 94285手 | 44222万 | 0.63 | 1.36% |
| 2022-03-21 | 46.64 | 47.30 | 45.80 | 46.30 | 83647手 | 38849万 | 0.00 | 0.00% |
| 2022-03-18 | 46.58 | 46.95 | 45.66 | 46.30 | 100251手 | 46330万 | -0.32 | -0.69% |
| 2022-03-17 | 46.30 | 47.57 | 45.84 | 46.62 | 187880手 | 88081万 | 1.61 | 3.58% |
| 2022-03-16 | 44.79 | 45.19 | 42.66 | 45.01 | 185248手 | 81662万 | 1.11 | 2.53% |
| 2022-03-15 | 45.20 | 46.50 | 43.51 | 43.90 | 185200手 | 83207万 | -1.48 | -3.26% |
| 2022-03-14 | 46.95 | 47.33 | 45.38 | 45.38 | 159821手 | 73719万 | -2.05 | -4.32% |
| 2022-03-11 | 46.00 | 47.54 | 45.28 | 47.43 | 145907手 | 67598万 | 0.74 | 1.58% |
| 2022-03-10 | 48.79 | 49.36 | 46.60 | 46.69 | 155634手 | 74357万 | -1.31 | -2.73% |
| 2022-03-09 | 49.26 | 49.38 | 45.30 | 48.00 | 177149手 | 84003万 | -0.80 | -1.64% |
| 2022-03-08 | 49.43 | 50.49 | 48.16 | 48.80 | 131326手 | 64753万 | -0.54 | -1.09% |
| 2022-03-07 | 50.17 | 50.17 | 48.49 | 49.34 | 123366手 | 60712万 | -0.96 | -1.91% |
| 2022-03-04 | 50.75 | 51.16 | 50.00 | 50.30 | 122823手 | 61783万 | -0.93 | -1.81% |
| 2022-03-03 | 51.54 | 51.83 | 50.70 | 51.23 | 85234手 | 43562万 | -0.18 | -0.35% |
| 2022-03-02 | 51.80 | 52.20 | 51.33 | 51.41 | 69998手 | 36086万 | -0.75 | -1.44% |
| 2022-03-01 | 52.24 | 52.49 | 51.85 | 52.16 | 62295手 | 32500万 | -0.08 | -0.15% |
| 2022-02-28 | 52.62 | 52.88 | 51.50 | 52.24 | 69369手 | 36088万 | -0.03 | -0.06% |
| 2022-02-25 | 51.33 | 52.30 | 51.30 | 52.27 | 122233手 | 63511万 | 1.20 | 2.35% |
| 2022-02-24 | 52.55 | 52.63 | 50.00 | 51.07 | 176658手 | 90514万 | -1.93 | -3.64% |
| 2022-02-23 | 51.88 | 53.15 | 51.25 | 53.00 | 177424手 | 92792万 | 1.21 | 2.34% |
| 2022-02-22 | 52.83 | 52.83 | 51.30 | 51.79 | 152785手 | 79271万 | -1.43 | -2.69% |
| 2022-02-21 | 53.50 | 54.00 | 52.85 | 53.22 | 119878手 | 63706万 | -0.27 | -0.51% |
| 2022-02-18 | 53.68 | 54.00 | 52.88 | 53.49 | 98815手 | 52899万 | -0.27 | -0.50% |
| 2022-02-17 | 54.06 | 54.39 | 53.58 | 53.76 | 68415手 | 36931万 | -0.54 | -0.99% |
| 2022-02-16 | 54.98 | 55.25 | 54.07 | 54.30 | 52894手 | 28788万 | -0.49 | -0.89% |
| 2022-02-15 | 52.49 | 54.95 | 52.40 | 54.79 | 100930手 | 54712万 | 2.57 | 4.92% |
| 2022-02-14 | 53.05 | 53.72 | 51.90 | 52.22 | 132405手 | 69681万 | -1.47 | -2.74% |
2319.12 (1.00%)
19664.10 -1.06%
