| 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 | 45.63 | 46.50 | 45.63 | 46.25 | 494265手 | 227931万 | 0.85 | 1.87% |
| 2022-06-22 | 46.20 | 46.32 | 45.40 | 45.40 | 436906手 | 200154万 | -0.73 | -1.58% |
| 2022-06-21 | 45.68 | 46.78 | 45.45 | 46.13 | 684569手 | 315674万 | 0.77 | 1.70% |
| 2022-06-20 | 45.72 | 45.85 | 45.05 | 45.36 | 570614手 | 258992万 | -1.67 | -3.55% |
| 2022-06-17 | 46.37 | 47.26 | 46.25 | 47.03 | 566703手 | 265302万 | 0.53 | 1.14% |
| 2022-06-16 | 47.38 | 47.50 | 46.50 | 46.50 | 844931手 | 396213万 | -1.15 | -2.41% |
| 2022-06-15 | 45.00 | 48.56 | 44.91 | 47.65 | 1985892手 | 937992万 | 2.43 | 5.37% |
| 2022-06-14 | 43.90 | 45.25 | 43.80 | 45.22 | 628957手 | 279281万 | 1.08 | 2.45% |
| 2022-06-13 | 44.50 | 44.60 | 44.02 | 44.14 | 537121手 | 237609万 | -0.80 | -1.78% |
| 2022-06-10 | 44.35 | 45.00 | 44.08 | 44.94 | 565319手 | 251649万 | 0.32 | 0.72% |
| 2022-06-09 | 44.70 | 45.03 | 44.47 | 44.62 | 532430手 | 238181万 | 0.03 | 0.07% |
| 2022-06-08 | 44.25 | 44.71 | 44.06 | 44.59 | 529562手 | 234884万 | 0.44 | 1.00% |
| 2022-06-07 | 44.26 | 44.38 | 43.95 | 44.15 | 431574手 | 190545万 | -0.11 | -0.25% |
| 2022-06-06 | 43.99 | 44.27 | 43.33 | 44.26 | 543267手 | 237923万 | 0.26 | 0.59% |
| 2022-06-02 | 43.80 | 44.03 | 43.55 | 44.00 | 340828手 | 149282万 | -0.17 | -0.39% |
| 2022-06-01 | 44.25 | 44.55 | 43.91 | 44.17 | 328520手 | 145129万 | -0.03 | -0.07% |
| 2022-05-31 | 44.23 | 44.78 | 44.00 | 44.20 | 540652手 | 240591万 | 0.05 | 0.11% |
| 2022-05-30 | 43.93 | 44.36 | 43.72 | 44.15 | 522174手 | 230538万 | 0.62 | 1.42% |
| 2022-05-27 | 43.41 | 43.85 | 43.40 | 43.53 | 387900手 | 169196万 | 0.38 | 0.88% |
| 2022-05-26 | 43.31 | 43.55 | 42.95 | 43.15 | 400992手 | 173158万 | -0.08 | -0.18% |
| 2022-05-25 | 43.03 | 43.50 | 43.02 | 43.23 | 263748手 | 114022万 | 0.09 | 0.21% |
| 2022-05-24 | 43.80 | 44.11 | 43.11 | 43.14 | 393424手 | 171311万 | -0.75 | -1.71% |
| 2022-05-23 | 44.15 | 44.27 | 43.69 | 43.89 | 359098手 | 157694万 | -0.42 | -0.95% |
| 2022-05-20 | 43.40 | 44.36 | 43.40 | 44.31 | 549751手 | 241639万 | 1.02 | 2.36% |
| 2022-05-19 | 43.10 | 43.44 | 43.03 | 43.29 | 282816手 | 122109万 | -0.34 | -0.78% |
| 2022-05-18 | 43.99 | 44.10 | 43.36 | 43.63 | 352341手 | 153448万 | -0.19 | -0.43% |
| 2022-05-17 | 43.50 | 43.88 | 43.27 | 43.82 | 401372手 | 175041万 | 0.46 | 1.06% |
| 2022-05-16 | 44.15 | 44.21 | 43.18 | 43.36 | 468862手 | 203940万 | -0.60 | -1.36% |
| 2022-05-13 | 44.18 | 44.50 | 43.59 | 43.96 | 412334手 | 181378万 | -0.04 | -0.09% |
| 2022-05-12 | 44.35 | 44.58 | 43.85 | 44.00 | 427738手 | 188949万 | -0.73 | -1.63% |
| 2022-05-11 | 44.44 | 45.01 | 44.21 | 44.73 | 607284手 | 271055万 | 0.26 | 0.58% |
| 2022-05-10 | 43.85 | 44.68 | 43.70 | 44.47 | 404693手 | 178832万 | 0.12 | 0.27% |
| 2022-05-09 | 44.08 | 44.41 | 43.87 | 44.35 | 256119手 | 113116万 | 0.29 | 0.66% |
| 2022-05-06 | 44.45 | 44.98 | 44.00 | 44.06 | 372314手 | 164908万 | -0.96 | -2.13% |
| 2022-05-05 | 44.79 | 45.58 | 44.75 | 45.02 | 428781手 | 193554万 | 0.46 | 1.03% |
| 2022-04-29 | 43.80 | 45.12 | 43.60 | 44.56 | 516386手 | 228593万 | 0.90 | 2.06% |
| 2022-04-28 | 43.79 | 43.91 | 43.16 | 43.66 | 525999手 | 228862万 | -0.25 | -0.57% |
| 2022-04-27 | 43.41 | 44.20 | 43.18 | 43.91 | 531083手 | 232567万 | 0.32 | 0.73% |
| 2022-04-26 | 44.84 | 45.18 | 43.51 | 43.59 | 638923手 | 282637万 | -1.26 | -2.81% |
| 2022-04-25 | 45.00 | 46.18 | 44.70 | 44.85 | 673920手 | 306304万 | -1.61 | -3.46% |
| 2022-04-22 | 46.01 | 46.97 | 45.91 | 46.46 | 397325手 | 185193万 | 0.24 | 0.52% |
| 2022-04-21 | 45.88 | 47.18 | 45.81 | 46.22 | 549043手 | 255491万 | 0.31 | 0.68% |
| 2022-04-20 | 46.65 | 46.79 | 45.83 | 45.91 | 380609手 | 175550万 | -0.53 | -1.14% |
| 2022-04-19 | 47.05 | 47.27 | 46.13 | 46.44 | 369543手 | 172355万 | -0.56 | -1.19% |
| 2022-04-18 | 47.99 | 47.99 | 46.83 | 47.00 | 405375手 | 191248万 | -1.30 | -2.69% |
| 2022-04-15 | 48.00 | 48.74 | 47.90 | 48.30 | 314115手 | 152093万 | 0.11 | 0.23% |
| 2022-04-14 | 48.37 | 48.52 | 47.90 | 48.19 | 358848手 | 173165万 | 0.37 | 0.77% |
| 2022-04-13 | 48.25 | 48.38 | 47.68 | 47.82 | 317751手 | 152435万 | -0.65 | -1.34% |
| 2022-04-12 | 47.86 | 48.88 | 47.48 | 48.47 | 467395手 | 225182万 | 0.85 | 1.78% |
| 2022-04-11 | 48.91 | 48.98 | 47.52 | 47.62 | 506404手 | 243339万 | -1.62 | -3.29% |
| 2022-04-08 | 48.35 | 49.25 | 48.35 | 49.24 | 434731手 | 212496万 | 0.76 | 1.57% |
| 2022-04-07 | 49.20 | 49.52 | 48.29 | 48.48 | 501129手 | 244780万 | -1.06 | -2.14% |
| 2022-04-06 | 49.05 | 49.92 | 49.00 | 49.54 | 640052手 | 316667万 | 0.58 | 1.19% |
| 2022-04-01 | 48.30 | 49.11 | 48.11 | 48.96 | 473676手 | 230723万 | 0.51 | 1.05% |
| 2022-03-31 | 48.40 | 49.25 | 48.30 | 48.45 | 423497手 | 206358万 | -0.25 | -0.51% |
| 2022-03-30 | 47.55 | 48.83 | 47.45 | 48.70 | 575427手 | 277694万 | 1.49 | 3.16% |
| 2022-03-29 | 47.95 | 48.20 | 47.15 | 47.21 | 322356手 | 153206万 | -0.64 | -1.34% |
| 2022-03-28 | 47.40 | 48.12 | 46.93 | 47.85 | 393686手 | 187294万 | 0.22 | 0.46% |
| 2022-03-25 | 48.01 | 48.79 | 47.58 | 47.63 | 559938手 | 269664万 | -0.62 | -1.28% |
| 2022-03-24 | 47.53 | 48.72 | 47.40 | 48.25 | 610757手 | 294327万 | 0.35 | 0.73% |
| 2022-03-23 | 47.56 | 48.16 | 47.15 | 47.90 | 577029手 | 274802万 | 0.10 | 0.21% |
| 2022-03-22 | 46.50 | 47.86 | 46.45 | 47.80 | 742111手 | 351655万 | 0.76 | 1.62% |
| 2022-03-21 | 47.77 | 47.77 | 46.63 | 47.04 | 949518手 | 447295万 | -0.89 | -1.86% |
| 2022-03-18 | 45.05 | 48.38 | 44.92 | 47.93 | 1552323手 | 730894万 | 2.43 | 5.34% |
| 2022-03-17 | 45.50 | 46.20 | 44.75 | 45.50 | 1095722手 | 498273万 | 1.21 | 2.73% |
| 2022-03-16 | 43.29 | 44.65 | 42.33 | 44.29 | 1009694手 | 439191万 | 1.64 | 3.85% |
| 2022-03-15 | 45.05 | 45.20 | 42.55 | 42.65 | 1269378手 | 557177万 | -3.16 | -6.90% |
| 2022-03-14 | 46.00 | 46.57 | 45.77 | 45.81 | 592578手 | 273456万 | -1.33 | -2.82% |
| 2022-03-11 | 46.00 | 47.40 | 45.70 | 47.14 | 667078手 | 308570万 | 0.23 | 0.49% |
| 2022-03-10 | 47.95 | 48.04 | 46.86 | 46.91 | 587752手 | 278337万 | -0.01 | -0.02% |
| 2022-03-09 | 47.61 | 47.93 | 45.50 | 46.92 | 825544手 | 387872万 | -0.55 | -1.16% |
| 2022-03-08 | 48.72 | 49.06 | 47.30 | 47.47 | 834402手 | 402102万 | -1.41 | -2.88% |
| 2022-03-07 | 49.62 | 49.62 | 48.66 | 48.88 | 784596手 | 384757万 | -1.22 | -2.44% |
| 2022-03-04 | 50.47 | 50.48 | 49.96 | 50.10 | 700864手 | 351013万 | -0.82 | -1.61% |
| 2022-03-03 | 50.80 | 51.19 | 50.70 | 50.92 | 352675手 | 179590万 | 0.16 | 0.32% |
| 2022-03-02 | 50.90 | 51.23 | 50.70 | 50.76 | 436922手 | 222213万 | -0.63 | -1.23% |
| 2022-03-01 | 51.01 | 51.40 | 50.57 | 51.39 | 568035手 | 289518万 | 0.63 | 1.24% |
| 2022-02-28 | 51.10 | 51.10 | 50.25 | 50.76 | 731883手 | 370788万 | -0.64 | -1.25% |
| 2022-02-25 | 51.70 | 52.06 | 51.21 | 51.40 | 544416手 | 280810万 | -0.06 | -0.12% |
| 2022-02-24 | 52.15 | 52.25 | 51.09 | 51.46 | 975396手 | 503920万 | -1.43 | -2.70% |
| 2022-02-23 | 53.10 | 53.30 | 52.69 | 52.89 | 463601手 | 244976万 | -0.18 | -0.34% |
| 2022-02-22 | 53.52 | 53.60 | 52.71 | 53.07 | 577499手 | 306428万 | -1.09 | -2.01% |
| 2022-02-21 | 54.10 | 54.25 | 53.51 | 54.16 | 387928手 | 208911万 | -0.34 | -0.62% |
| 2022-02-18 | 53.60 | 54.60 | 53.44 | 54.50 | 484226手 | 262117万 | 0.85 | 1.58% |
| 2022-02-17 | 54.10 | 54.63 | 53.36 | 53.65 | 504904手 | 272362万 | -0.19 | -0.35% |
| 2022-02-16 | 53.50 | 54.18 | 53.28 | 53.84 | 523209手 | 281896万 | 0.56 | 1.05% |
| 2022-02-15 | 53.55 | 53.90 | 52.91 | 53.28 | 635405手 | 338501万 | -0.62 | -1.15% |
| 2022-02-14 | 55.01 | 55.30 | 53.68 | 53.90 | 944654手 | 512107万 | -1.69 | -3.04% |
| 2022-02-11 | 54.35 | 56.23 | 54.08 | 55.59 | 1583776手 | 875971万 | 1.41 | 2.60% |
| 2022-02-10 | 53.18 | 54.18 | 52.80 | 54.18 | 962787手 | 518608万 | 1.14 | 2.15% |
| 2022-02-09 | 53.24 | 54.00 | 52.88 | 53.04 | 880434手 | 469536万 | 0.04 | 0.07% |
| 2022-02-08 | 51.76 | 53.03 | 51.72 | 53.00 | 866115手 | 456711万 | 1.02 | 1.96% |
| 2022-02-07 | 51.34 | 52.47 | 50.70 | 51.98 | 940416手 | 485878万 | 2.01 | 4.02% |
| 2022-01-28 | 51.02 | 51.35 | 49.80 | 49.97 | 729355手 | 368802万 | -0.82 | -1.61% |
| 2022-01-27 | 51.50 | 51.50 | 50.77 | 50.79 | 586502手 | 299295万 | -1.04 | -2.01% |
| 2022-01-26 | 51.68 | 52.19 | 51.22 | 51.83 | 483274手 | 250220万 | 0.63 | 1.23% |
| 2022-01-25 | 52.60 | 52.90 | 51.10 | 51.20 | 776662手 | 403208万 | -1.93 | -3.63% |
| 2022-01-24 | 53.53 | 53.53 | 52.53 | 53.13 | 542640手 | 287336万 | -0.42 | -0.78% |
| 2022-01-21 | 53.50 | 53.80 | 53.00 | 53.55 | 1041895手 | 556493万 | 0.15 | 0.28% |
| 2022-01-20 | 51.50 | 53.52 | 51.45 | 53.40 | 1448359手 | 766179万 | 1.95 | 3.79% |
| 2022-01-19 | 51.30 | 51.84 | 51.11 | 51.45 | 483315手 | 248823万 | 0.22 | 0.43% |
| 2022-01-18 | 50.94 | 51.59 | 50.60 | 51.23 | 636979手 | 325203万 | 0.29 | 0.57% |
| 2022-01-17 | 51.11 | 51.43 | 50.75 | 50.94 | 460567手 | 234876万 | -0.16 | -0.31% |
| 2022-01-14 | 52.35 | 52.50 | 51.06 | 51.10 | 779396手 | 401427万 | -1.20 | -2.29% |
| 2022-01-13 | 52.55 | 53.68 | 52.30 | 52.30 | 728663手 | 386289万 | -0.20 | -0.38% |
| 2022-01-12 | 52.60 | 52.81 | 51.86 | 52.50 | 572922手 | 299898万 | -0.36 | -0.68% |
| 2022-01-11 | 53.17 | 53.74 | 52.54 | 52.86 | 680920手 | 361287万 | -0.22 | -0.41% |
| 2022-01-10 | 52.99 | 53.56 | 52.50 | 53.08 | 761134手 | 403330万 | 0.14 | 0.26% |
| 2022-01-07 | 51.49 | 53.33 | 51.45 | 52.94 | 1230759手 | 648103万 | 1.64 | 3.20% |
| 2022-01-06 | 51.99 | 52.02 | 51.22 | 51.30 | 661658手 | 340894万 | -0.77 | -1.48% |
| 2022-01-05 | 51.11 | 52.40 | 50.97 | 52.07 | 1181246手 | 612417万 | 1.07 | 2.10% |
| 2022-01-04 | 50.40 | 51.06 | 50.10 | 51.00 | 635837手 | 322136万 | 0.59 | 1.17% |
2319.12 (1.00%)
19664.10 -1.06%
