| 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 | 58.76 | 59.10 | 58.05 | 58.30 | 27712手 | 16186万 | -0.49 | -0.83% |
| 2021-11-25 | 58.88 | 59.40 | 58.11 | 58.79 | 37819手 | 22218万 | -0.09 | -0.15% |
| 2021-11-24 | 59.00 | 59.40 | 58.01 | 58.88 | 34987手 | 20508万 | -0.12 | -0.20% |
| 2021-11-23 | 60.20 | 60.29 | 58.58 | 59.00 | 49206手 | 29084万 | -1.20 | -1.99% |
| 2021-11-22 | 60.48 | 60.84 | 60.00 | 60.20 | 36541手 | 22023万 | -0.35 | -0.58% |
| 2021-11-19 | 60.56 | 61.20 | 60.08 | 60.55 | 23088手 | 13947万 | -0.26 | -0.43% |
| 2021-11-18 | 61.71 | 61.71 | 60.50 | 60.81 | 27091手 | 16488万 | -0.99 | -1.60% |
| 2021-11-17 | 62.50 | 64.02 | 61.22 | 61.80 | 36228手 | 22417万 | -0.70 | -1.12% |
| 2021-11-16 | 61.40 | 62.97 | 61.14 | 62.50 | 33065手 | 20535万 | 1.11 | 1.81% |
| 2021-11-15 | 61.15 | 61.91 | 61.02 | 61.39 | 29260手 | 17965万 | -0.04 | -0.07% |
| 2021-11-12 | 61.41 | 61.78 | 61.00 | 61.43 | 21901手 | 13409万 | 0.03 | 0.05% |
| 2021-11-11 | 61.30 | 61.80 | 61.00 | 61.40 | 21174手 | 12992万 | 0.01 | 0.02% |
| 2021-11-10 | 63.41 | 63.41 | 60.60 | 61.39 | 40522手 | 24821万 | -1.54 | -2.45% |
| 2021-11-09 | 64.00 | 64.43 | 62.69 | 62.93 | 27203手 | 17204万 | -1.40 | -2.18% |
| 2021-11-08 | 65.50 | 65.50 | 63.88 | 64.33 | 28026手 | 18045万 | -1.25 | -1.91% |
| 2021-11-05 | 66.25 | 66.39 | 64.86 | 65.58 | 36556手 | 24008万 | -0.73 | -1.10% |
| 2021-11-04 | 63.00 | 67.36 | 62.58 | 66.31 | 63563手 | 41720万 | 3.06 | 4.84% |
| 2021-11-03 | 62.00 | 63.70 | 60.80 | 63.25 | 67943手 | 42462万 | 1.10 | 1.77% |
| 2021-11-02 | 60.15 | 62.68 | 60.01 | 62.15 | 79268手 | 49047万 | 1.91 | 3.17% |
| 2021-11-01 | 63.40 | 63.40 | 60.08 | 60.24 | 74106手 | 45345万 | -3.26 | -5.13% |
| 2021-10-29 | 62.52 | 64.20 | 60.50 | 63.50 | 79717手 | 50055万 | -0.03 | -0.05% |
| 2021-10-28 | 60.90 | 63.80 | 60.70 | 63.53 | 43625手 | 27427万 | 1.88 | 3.05% |
| 2021-10-27 | 65.69 | 65.70 | 60.50 | 61.65 | 70827手 | 43810万 | -4.01 | -6.11% |
| 2021-10-26 | 64.40 | 67.12 | 64.01 | 65.66 | 33598手 | 22111万 | 1.18 | 1.83% |
| 2021-10-25 | 65.19 | 67.14 | 64.07 | 64.48 | 36273手 | 23628万 | -1.12 | -1.71% |
| 2021-10-22 | 65.00 | 65.98 | 64.00 | 65.60 | 22113手 | 14432万 | 0.25 | 0.38% |
| 2021-10-21 | 65.50 | 65.98 | 64.50 | 65.35 | 13694手 | 8926万 | -0.12 | -0.18% |
| 2021-10-20 | 68.40 | 68.94 | 65.20 | 65.47 | 35379手 | 23370万 | -3.29 | -4.79% |
| 2021-10-19 | 67.30 | 68.92 | 67.00 | 68.76 | 19892手 | 13577万 | 1.59 | 2.37% |
| 2021-10-18 | 68.19 | 68.19 | 66.62 | 67.17 | 14805手 | 9929万 | -1.02 | -1.50% |
| 2021-10-15 | 69.00 | 69.80 | 68.00 | 68.19 | 18406手 | 12647万 | -1.56 | -2.24% |
| 2021-10-14 | 69.71 | 70.68 | 68.15 | 69.75 | 17693手 | 12208万 | -0.75 | -1.06% |
| 2021-10-13 | 69.66 | 70.62 | 68.86 | 70.50 | 19185手 | 13379万 | 0.81 | 1.16% |
| 2021-10-12 | 69.44 | 70.50 | 68.80 | 69.69 | 18773手 | 13039万 | -0.10 | -0.14% |
| 2021-10-11 | 70.45 | 71.49 | 69.52 | 69.79 | 22115手 | 15547万 | -0.66 | -0.94% |
| 2021-10-08 | 68.15 | 71.22 | 67.65 | 70.45 | 40134手 | 28108万 | 2.47 | 3.63% |
| 2021-09-30 | 66.60 | 68.24 | 65.85 | 67.98 | 28069手 | 18961万 | 1.43 | 2.15% |
| 2021-09-29 | 64.85 | 67.50 | 63.66 | 66.55 | 36071手 | 23710万 | 0.95 | 1.45% |
| 2021-09-28 | 68.50 | 68.68 | 64.76 | 65.60 | 37302手 | 24547万 | -2.87 | -4.19% |
| 2021-09-27 | 65.61 | 70.06 | 64.81 | 68.47 | 55835手 | 37847万 | 2.77 | 4.22% |
| 2021-09-24 | 63.65 | 66.66 | 63.40 | 65.70 | 47858手 | 31343万 | 2.04 | 3.21% |
| 2021-09-23 | 65.53 | 65.95 | 63.42 | 63.66 | 29611手 | 19031万 | -1.76 | -2.69% |
| 2021-09-22 | 63.60 | 65.93 | 63.16 | 65.42 | 23978手 | 15489万 | 0.84 | 1.30% |
| 2021-09-17 | 63.20 | 64.79 | 62.35 | 64.58 | 29075手 | 18545万 | 1.28 | 2.02% |
| 2021-09-16 | 62.78 | 64.26 | 62.10 | 63.30 | 33614手 | 21282万 | 0.30 | 0.48% |
| 2021-09-15 | 64.10 | 64.10 | 62.01 | 63.00 | 35925手 | 22523万 | -1.23 | -1.92% |
| 2021-09-14 | 63.24 | 65.12 | 63.21 | 64.23 | 28159手 | 18104万 | 0.45 | 0.71% |
| 2021-09-13 | 63.80 | 64.88 | 62.90 | 63.78 | 29662手 | 18990万 | -0.10 | -0.16% |
| 2021-09-10 | 64.99 | 65.00 | 63.71 | 63.88 | 31293手 | 20064万 | -0.73 | -1.13% |
| 2021-09-09 | 66.29 | 66.66 | 64.15 | 64.61 | 31185手 | 20269万 | -1.56 | -2.36% |
| 2021-09-08 | 67.10 | 67.95 | 65.54 | 66.17 | 34970手 | 23205万 | -1.13 | -1.68% |
| 2021-09-07 | 70.00 | 70.02 | 66.72 | 67.30 | 41886手 | 28296万 | -2.20 | -3.17% |
| 2021-09-06 | 65.14 | 70.50 | 64.17 | 69.50 | 63591手 | 43913万 | 3.23 | 4.87% |
| 2021-09-03 | 67.89 | 67.89 | 63.55 | 66.27 | 64573手 | 41928万 | -1.67 | -2.46% |
| 2021-09-02 | 70.80 | 71.32 | 67.92 | 67.94 | 58182手 | 40176万 | -3.87 | -5.39% |
| 2021-09-01 | 69.90 | 72.30 | 67.80 | 71.81 | 55922手 | 39413万 | 2.90 | 4.21% |
| 2021-08-31 | 69.86 | 70.90 | 67.60 | 68.91 | 73342手 | 50466万 | -1.56 | -2.21% |
| 2021-08-30 | 70.95 | 71.00 | 68.86 | 70.47 | 43059手 | 30120万 | 0.17 | 0.24% |
| 2021-08-27 | 72.53 | 73.24 | 69.80 | 70.30 | 46317手 | 32817万 | -1.59 | -2.21% |
| 2021-08-26 | 73.66 | 73.66 | 71.62 | 71.89 | 24661手 | 17855万 | -1.44 | -1.96% |
| 2021-08-25 | 73.68 | 74.42 | 72.80 | 73.33 | 31134手 | 22880万 | -0.34 | -0.46% |
| 2021-08-24 | 73.87 | 74.70 | 72.65 | 73.67 | 28377手 | 20862万 | -0.11 | -0.15% |
| 2021-08-23 | 71.25 | 74.94 | 70.03 | 73.78 | 31517手 | 23167万 | 2.55 | 3.58% |
| 2021-08-20 | 72.95 | 72.95 | 69.88 | 71.23 | 43315手 | 30851万 | -2.07 | -2.82% |
| 2021-08-19 | 72.34 | 73.97 | 71.84 | 73.30 | 18422手 | 13495万 | 1.12 | 1.55% |
| 2021-08-18 | 72.59 | 73.39 | 71.50 | 72.18 | 24426手 | 17684万 | -1.10 | -1.50% |
| 2021-08-17 | 75.30 | 75.44 | 72.10 | 73.28 | 25283手 | 18606万 | -1.73 | -2.31% |
| 2021-08-16 | 75.28 | 76.50 | 74.55 | 75.01 | 14521手 | 10914万 | -0.64 | -0.85% |
| 2021-08-13 | 74.00 | 76.00 | 73.60 | 75.65 | 27394手 | 20549万 | 0.83 | 1.11% |
| 2021-08-12 | 75.30 | 77.68 | 74.40 | 74.82 | 19471手 | 14676万 | -1.18 | -1.55% |
| 2021-08-11 | 76.77 | 77.34 | 75.50 | 76.00 | 23167手 | 17670万 | -1.58 | -2.04% |
| 2021-08-10 | 76.30 | 78.40 | 74.57 | 77.58 | 36083手 | 27758万 | 1.28 | 1.68% |
| 2021-08-09 | 74.00 | 77.70 | 73.52 | 76.30 | 31881手 | 24224万 | 1.83 | 2.46% |
| 2021-08-06 | 76.00 | 76.00 | 73.90 | 74.47 | 22295手 | 16652万 | -2.25 | -2.93% |
| 2021-08-05 | 76.88 | 77.10 | 74.50 | 76.72 | 25693手 | 19573万 | -0.05 | -0.07% |
| 2021-08-04 | 77.50 | 79.57 | 76.28 | 76.77 | 39739手 | 30840万 | -1.57 | -2.00% |
| 2021-08-03 | 74.81 | 79.00 | 73.15 | 78.34 | 55788手 | 42890万 | 3.34 | 4.45% |
| 2021-08-02 | 70.21 | 75.25 | 69.34 | 75.00 | 58438手 | 42667万 | 4.40 | 6.23% |
| 2021-07-30 | 72.46 | 72.90 | 69.00 | 70.60 | 69507手 | 48767万 | -2.95 | -4.01% |
| 2021-07-29 | 71.83 | 74.77 | 71.83 | 73.55 | 40476手 | 29747万 | 1.76 | 2.45% |
| 2021-07-28 | 68.84 | 72.29 | 67.50 | 71.79 | 59112手 | 41719万 | 2.85 | 4.13% |
| 2021-07-27 | 72.50 | 73.53 | 68.38 | 68.94 | 43792手 | 30995万 | -3.65 | -5.03% |
| 2021-07-26 | 71.52 | 73.17 | 70.60 | 72.59 | 47149手 | 34022万 | -0.67 | -0.92% |
| 2021-07-23 | 75.90 | 75.90 | 73.08 | 73.26 | 59364手 | 43988万 | -2.84 | -3.73% |
| 2021-07-22 | 76.83 | 77.20 | 74.11 | 76.10 | 70630手 | 53404万 | -1.13 | -1.46% |
| 2021-07-21 | 81.43 | 81.90 | 76.80 | 77.23 | 80536手 | 63267万 | -3.99 | -4.91% |
| 2021-07-20 | 80.90 | 81.58 | 80.10 | 81.22 | 27111手 | 22005万 | 0.54 | 0.67% |
| 2021-07-19 | 81.21 | 82.18 | 79.69 | 80.68 | 44867手 | 36212万 | -0.53 | -0.65% |
| 2021-07-16 | 84.50 | 84.50 | 81.00 | 81.21 | 35542手 | 29042万 | -2.09 | -2.51% |
| 2021-07-15 | 84.40 | 84.98 | 82.75 | 83.30 | 26191手 | 21881万 | -1.11 | -1.31% |
| 2021-07-14 | 83.48 | 84.95 | 82.53 | 84.41 | 27777手 | 23341万 | 0.46 | 0.55% |
| 2021-07-13 | 81.88 | 84.43 | 81.65 | 83.95 | 38016手 | 31807万 | 1.35 | 1.63% |
| 2021-07-12 | 79.55 | 82.84 | 78.10 | 82.60 | 43612手 | 35480万 | 3.08 | 3.87% |
| 2021-07-09 | 80.16 | 80.96 | 78.00 | 79.52 | 53964手 | 42819万 | -1.10 | -1.36% |
| 2021-07-08 | 83.08 | 84.70 | 80.21 | 80.62 | 43926手 | 35992万 | -3.67 | -4.35% |
| 2021-07-07 | 80.33 | 85.41 | 79.94 | 84.29 | 46955手 | 39205万 | 3.03 | 3.73% |
| 2021-07-06 | 85.03 | 85.30 | 79.00 | 81.26 | 71010手 | 57755万 | -4.32 | -5.05% |
| 2021-07-05 | 86.45 | 88.45 | 85.36 | 85.58 | 55372手 | 48104万 | -0.87 | -1.01% |
| 2021-07-02 | 85.36 | 87.98 | 84.69 | 86.45 | 59612手 | 51411万 | 3.47 | 4.18% |
| 2021-07-01 | 84.47 | 84.90 | 82.55 | 82.98 | 20835手 | 17368万 | -1.58 | -1.87% |
| 2021-06-30 | 83.95 | 85.00 | 83.02 | 84.56 | 29820手 | 25201万 | 0.86 | 1.03% |
| 2021-06-29 | 81.92 | 84.20 | 81.79 | 83.70 | 32264手 | 26929万 | 1.33 | 1.61% |
| 2021-06-28 | 84.36 | 84.85 | 81.58 | 82.37 | 28932手 | 23899万 | -1.99 | -2.36% |
| 2021-06-25 | 83.05 | 85.22 | 82.30 | 84.36 | 28358手 | 23872万 | 1.32 | 1.59% |
| 2021-06-24 | 84.99 | 84.99 | 81.50 | 83.04 | 33446手 | 27665万 | -1.66 | -1.96% |
| 2021-06-23 | 82.95 | 85.20 | 82.50 | 84.70 | 31450手 | 26425万 | 0.90 | 1.07% |
| 2021-06-22 | 81.49 | 84.37 | 80.60 | 83.80 | 35322手 | 29402万 | 2.29 | 2.81% |
| 2021-06-21 | 80.48 | 81.85 | 79.35 | 81.51 | 42247手 | 34084万 | 0.95 | 1.18% |
| 2021-06-18 | 80.01 | 81.40 | 79.80 | 80.56 | 15524手 | 12491万 | -0.14 | -0.17% |
| 2021-06-17 | 80.42 | 82.20 | 80.05 | 80.70 | 20782手 | 16815万 | 0.20 | 0.25% |
| 2021-06-16 | 81.90 | 82.19 | 79.40 | 80.50 | 28002手 | 22545万 | -1.40 | -1.71% |
| 2021-06-15 | 81.98 | 83.18 | 81.10 | 81.90 | 24165手 | 19839万 | -0.35 | -0.43% |
| 2021-06-11 | 84.00 | 84.28 | 81.71 | 82.25 | 31268手 | 25858万 | -1.50 | -1.79% |
| 2021-06-10 | 83.56 | 84.63 | 82.88 | 83.75 | 28482手 | 23896万 | 0.54 | 0.65% |
| 2021-06-09 | 83.13 | 84.49 | 82.83 | 83.21 | 18170手 | 15181万 | -0.09 | -0.11% |
| 2021-06-08 | 86.22 | 87.44 | 83.18 | 83.30 | 41015手 | 34693万 | -3.29 | -3.80% |
| 2021-06-07 | 85.42 | 86.96 | 84.07 | 86.59 | 30470手 | 26149万 | 0.53 | 0.62% |
| 2021-06-04 | 85.55 | 87.30 | 84.66 | 86.06 | 25461手 | 21906万 | 0.96 | 1.13% |
| 2021-06-03 | 84.84 | 86.37 | 84.40 | 85.10 | 22250手 | 19032万 | -0.45 | -0.53% |
| 2021-06-02 | 86.04 | 86.65 | 84.60 | 85.55 | 27032手 | 23132万 | -0.23 | -0.27% |
| 2021-06-01 | 85.20 | 86.58 | 84.11 | 85.78 | 50840手 | 43411万 | 1.52 | 1.80% |
| 2021-05-31 | 84.10 | 85.38 | 82.38 | 84.26 | 47089手 | 39620万 | -0.74 | -0.87% |
| 2021-05-28 | 87.90 | 88.58 | 84.45 | 85.00 | 52437手 | 45077万 | -3.33 | -3.77% |
2319.12 (1.00%)
19664.10 -1.06%
