| 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 | 39.10 | 40.76 | 39.07 | 40.69 | 68061手 | 27266万 | 1.62 | 4.15% |
| 2022-06-22 | 41.23 | 41.46 | 39.07 | 39.07 | 41525手 | 16620万 | -2.11 | -5.12% |
| 2022-06-21 | 41.72 | 42.59 | 40.77 | 41.18 | 46905手 | 19512万 | -0.77 | -1.84% |
| 2022-06-20 | 42.68 | 43.36 | 41.55 | 41.95 | 64540手 | 27343万 | 0.53 | 1.28% |
| 2022-06-17 | 40.35 | 41.74 | 40.01 | 41.42 | 54832手 | 22564万 | 0.72 | 1.77% |
| 2022-06-16 | 40.00 | 41.71 | 39.44 | 40.70 | 67895手 | 27815万 | 1.11 | 2.80% |
| 2022-06-15 | 39.20 | 40.87 | 39.12 | 39.59 | 59473手 | 23828万 | 0.07 | 0.18% |
| 2022-06-14 | 41.03 | 41.25 | 37.88 | 39.52 | 100646手 | 39311万 | -2.11 | -5.07% |
| 2022-06-13 | 41.58 | 42.59 | 41.05 | 41.63 | 60012手 | 25024万 | -1.04 | -2.44% |
| 2022-06-10 | 41.45 | 42.67 | 40.80 | 42.67 | 85324手 | 35708万 | 1.22 | 2.94% |
| 2022-06-09 | 42.74 | 42.80 | 41.17 | 41.45 | 52080手 | 21760万 | -1.45 | -3.38% |
| 2022-06-08 | 43.56 | 43.60 | 41.61 | 42.90 | 110416手 | 46855万 | -0.81 | -1.85% |
| 2022-06-07 | 46.74 | 46.86 | 43.11 | 43.71 | 116804手 | 51784万 | -3.02 | -6.46% |
| 2022-06-06 | 45.19 | 48.44 | 45.03 | 46.73 | 192362手 | 90179万 | 2.19 | 4.92% |
| 2022-06-02 | 40.30 | 44.95 | 39.45 | 44.54 | 87782手 | 37248万 | 4.33 | 10.77% |
| 2022-06-01 | 39.24 | 40.94 | 38.68 | 40.21 | 45975手 | 18362万 | 1.03 | 2.63% |
| 2022-05-31 | 37.78 | 39.50 | 36.60 | 39.18 | 48292手 | 18550万 | 1.57 | 4.17% |
| 2022-05-30 | 38.01 | 38.38 | 36.55 | 37.61 | 25795手 | 9647万 | -0.41 | -1.08% |
| 2022-05-27 | 39.02 | 39.60 | 37.82 | 38.02 | 26381手 | 10190万 | -0.99 | -2.54% |
| 2022-05-26 | 37.57 | 39.39 | 36.16 | 39.01 | 40169手 | 15270万 | 1.58 | 4.22% |
| 2022-05-25 | 36.96 | 37.67 | 36.82 | 37.43 | 19141手 | 7156万 | 0.36 | 0.97% |
| 2022-05-24 | 39.09 | 39.89 | 36.90 | 37.07 | 32849手 | 12553万 | -2.09 | -5.34% |
| 2022-05-23 | 39.75 | 40.10 | 38.92 | 39.16 | 24433手 | 9604万 | -0.57 | -1.44% |
| 2022-05-20 | 39.40 | 40.17 | 38.72 | 39.73 | 35209手 | 13890万 | 0.10 | 0.25% |
| 2022-05-19 | 37.50 | 40.08 | 37.41 | 39.63 | 51488手 | 20051万 | 1.25 | 3.26% |
| 2022-05-18 | 38.67 | 38.70 | 37.60 | 38.38 | 30325手 | 11580万 | -0.42 | -1.08% |
| 2022-05-17 | 37.28 | 38.80 | 36.69 | 38.80 | 37151手 | 14179万 | 1.81 | 4.89% |
| 2022-05-16 | 38.09 | 39.46 | 36.80 | 36.99 | 31238手 | 11835万 | -0.30 | -0.81% |
| 2022-05-13 | 38.20 | 38.34 | 37.10 | 37.29 | 17581手 | 6564万 | -0.43 | -1.14% |
| 2022-05-12 | 37.71 | 38.52 | 37.20 | 37.72 | 21031手 | 7947万 | -0.14 | -0.37% |
| 2022-05-11 | 37.00 | 39.25 | 36.66 | 37.86 | 43118手 | 16498万 | 1.05 | 2.85% |
| 2022-05-10 | 34.37 | 37.20 | 33.86 | 36.81 | 50378手 | 18249万 | 2.15 | 6.20% |
| 2022-05-09 | 33.88 | 35.70 | 33.58 | 34.66 | 26745手 | 9350万 | 0.78 | 2.30% |
| 2022-05-06 | 34.19 | 34.46 | 33.68 | 33.88 | 20731手 | 7059万 | -1.13 | -3.23% |
| 2022-05-05 | 35.05 | 35.50 | 34.12 | 35.01 | 34574手 | 12091万 | -0.90 | -2.51% |
| 2022-04-29 | 34.82 | 36.26 | 33.90 | 35.91 | 29550手 | 10409万 | 1.45 | 4.21% |
| 2022-04-28 | 35.01 | 35.36 | 33.31 | 34.46 | 35466手 | 12223万 | -0.69 | -1.96% |
| 2022-04-27 | 32.52 | 35.44 | 32.50 | 35.15 | 32276手 | 11013万 | 2.31 | 7.03% |
| 2022-04-26 | 34.46 | 35.10 | 32.71 | 32.84 | 31575手 | 10756万 | -1.48 | -4.31% |
| 2022-04-25 | 37.90 | 37.90 | 34.22 | 34.32 | 33154手 | 11879万 | -3.69 | -9.71% |
| 2022-04-22 | 37.73 | 38.88 | 37.21 | 38.01 | 30097手 | 11475万 | 0.43 | 1.14% |
| 2022-04-21 | 38.91 | 39.40 | 37.43 | 37.58 | 21532手 | 8287万 | -0.99 | -2.57% |
| 2022-04-20 | 39.48 | 39.91 | 38.57 | 38.57 | 16014手 | 6279万 | -0.86 | -2.18% |
| 2022-04-19 | 41.47 | 41.47 | 39.18 | 39.43 | 21401手 | 8534万 | -1.23 | -3.02% |
| 2022-04-18 | 39.06 | 41.44 | 38.20 | 40.66 | 27274手 | 11016万 | 1.90 | 4.90% |
| 2022-04-15 | 38.70 | 39.10 | 37.95 | 38.76 | 16297手 | 6268万 | -0.19 | -0.49% |
| 2022-04-14 | 38.92 | 39.25 | 38.08 | 38.95 | 19688手 | 7620万 | 0.35 | 0.91% |
| 2022-04-13 | 39.83 | 39.98 | 38.52 | 38.60 | 16363手 | 6398万 | -1.57 | -3.91% |
| 2022-04-12 | 39.50 | 40.40 | 39.13 | 40.17 | 22252手 | 8845万 | 0.79 | 2.01% |
| 2022-04-11 | 42.28 | 42.28 | 39.00 | 39.38 | 26365手 | 10534万 | -2.30 | -5.52% |
| 2022-04-08 | 42.98 | 43.35 | 41.34 | 41.68 | 21910手 | 9204万 | -1.15 | -2.69% |
| 2022-04-07 | 43.80 | 45.16 | 42.83 | 42.83 | 20409手 | 8957万 | -1.45 | -3.27% |
| 2022-04-06 | 44.98 | 45.03 | 44.08 | 44.28 | 24471手 | 10867万 | -0.92 | -2.04% |
| 2022-04-01 | 44.50 | 45.50 | 44.45 | 45.20 | 15345手 | 6904万 | 0.14 | 0.31% |
| 2022-03-31 | 45.88 | 45.88 | 44.86 | 45.06 | 16223手 | 7333万 | -0.72 | -1.57% |
| 2022-03-30 | 44.42 | 45.87 | 44.09 | 45.78 | 25657手 | 11636万 | 1.59 | 3.60% |
| 2022-03-29 | 45.00 | 45.77 | 44.00 | 44.19 | 22255手 | 9896万 | -0.81 | -1.80% |
| 2022-03-28 | 45.97 | 46.10 | 44.50 | 45.00 | 26322手 | 11817万 | -1.18 | -2.56% |
| 2022-03-25 | 47.54 | 48.58 | 45.80 | 46.18 | 32727手 | 15360万 | -0.88 | -1.87% |
| 2022-03-24 | 48.02 | 48.07 | 46.73 | 47.06 | 19821手 | 9326万 | -1.11 | -2.30% |
| 2022-03-23 | 48.18 | 48.98 | 47.40 | 48.17 | 24260手 | 11678万 | 0.40 | 0.84% |
| 2022-03-22 | 48.96 | 48.97 | 47.50 | 47.77 | 22303手 | 10673万 | -0.81 | -1.67% |
| 2022-03-21 | 49.67 | 50.40 | 48.21 | 48.58 | 31793手 | 15626万 | -0.56 | -1.14% |
| 2022-03-18 | 49.88 | 50.44 | 48.67 | 49.14 | 19561手 | 9628万 | -0.99 | -1.98% |
| 2022-03-17 | 49.02 | 51.30 | 49.02 | 50.13 | 35269手 | 17713万 | 1.27 | 2.60% |
| 2022-03-16 | 49.88 | 49.88 | 46.10 | 48.86 | 48325手 | 23131万 | 0.27 | 0.56% |
| 2022-03-15 | 51.95 | 51.95 | 48.59 | 48.59 | 37153手 | 18500万 | -2.91 | -5.65% |
| 2022-03-14 | 52.75 | 53.69 | 51.35 | 51.50 | 14584手 | 7619万 | -1.33 | -2.52% |
| 2022-03-11 | 51.50 | 52.99 | 49.98 | 52.83 | 28160手 | 14494万 | 0.87 | 1.67% |
| 2022-03-10 | 54.09 | 54.09 | 51.63 | 51.96 | 30168手 | 15834万 | -0.56 | -1.07% |
| 2022-03-09 | 55.35 | 55.45 | 51.28 | 52.52 | 29862手 | 15876万 | -2.29 | -4.18% |
| 2022-03-08 | 55.68 | 58.10 | 54.81 | 54.81 | 26958手 | 15178万 | -0.98 | -1.76% |
| 2022-03-07 | 59.00 | 59.10 | 55.55 | 55.79 | 23810手 | 13450万 | -2.99 | -5.09% |
| 2022-03-04 | 58.17 | 60.76 | 57.36 | 58.78 | 24867手 | 14712万 | 0.28 | 0.48% |
| 2022-03-03 | 60.26 | 60.87 | 58.17 | 58.50 | 24387手 | 14443万 | -1.73 | -2.87% |
| 2022-03-02 | 62.00 | 62.41 | 59.60 | 60.23 | 28373手 | 17159万 | -2.19 | -3.51% |
| 2022-03-01 | 63.38 | 64.24 | 62.08 | 62.42 | 19441手 | 12160万 | -1.03 | -1.62% |
| 2022-02-28 | 63.88 | 63.99 | 62.49 | 63.45 | 19531手 | 12342万 | -0.40 | -0.63% |
| 2022-02-25 | 64.79 | 66.64 | 63.51 | 63.85 | 19112手 | 12435万 | -0.39 | -0.61% |
| 2022-02-24 | 64.41 | 65.27 | 62.57 | 64.24 | 29630手 | 18923万 | -0.18 | -0.28% |
| 2022-02-23 | 62.02 | 65.88 | 62.02 | 64.42 | 31679手 | 20225万 | 2.44 | 3.94% |
| 2022-02-22 | 64.60 | 64.60 | 61.21 | 61.98 | 20581手 | 12786万 | -1.83 | -2.87% |
| 2022-02-21 | 63.70 | 64.28 | 63.16 | 63.81 | 10754手 | 6867万 | -0.25 | -0.39% |
| 2022-02-18 | 65.02 | 65.70 | 63.35 | 64.06 | 16762手 | 10714万 | -1.66 | -2.53% |
| 2022-02-17 | 65.29 | 66.49 | 64.04 | 65.72 | 12087手 | 7919万 | 0.62 | 0.95% |
| 2022-02-16 | 65.46 | 66.54 | 64.75 | 65.10 | 8967手 | 5851万 | -0.12 | -0.18% |
| 2022-02-15 | 64.60 | 65.80 | 64.05 | 65.22 | 16531手 | 10728万 | 0.52 | 0.80% |
| 2022-02-14 | 64.22 | 64.79 | 62.56 | 64.70 | 11865手 | 7591万 | 0.46 | 0.72% |
| 2022-02-11 | 63.69 | 64.88 | 63.60 | 64.24 | 13066手 | 8408万 | -0.11 | -0.17% |
| 2022-02-10 | 64.47 | 64.47 | 63.22 | 64.35 | 14122手 | 9022万 | 0.05 | 0.08% |
| 2022-02-09 | 63.13 | 64.47 | 62.52 | 64.30 | 13207手 | 8422万 | 1.30 | 2.06% |
| 2022-02-08 | 63.26 | 64.37 | 61.93 | 63.00 | 16355手 | 10306万 | -0.02 | -0.03% |
| 2022-02-07 | 63.32 | 66.00 | 62.40 | 63.02 | 20733手 | 13256万 | -0.08 | -0.13% |
| 2022-01-28 | 66.00 | 66.05 | 63.04 | 63.10 | 18338手 | 11705万 | -1.08 | -1.68% |
| 2022-01-27 | 67.20 | 67.49 | 63.96 | 64.18 | 24237手 | 15733万 | -2.53 | -3.79% |
| 2022-01-26 | 67.03 | 67.68 | 65.50 | 66.71 | 13273手 | 8848万 | -0.29 | -0.43% |
| 2022-01-25 | 69.86 | 69.86 | 65.99 | 67.00 | 22627手 | 15206万 | -2.14 | -3.10% |
| 2022-01-24 | 68.75 | 69.87 | 67.67 | 69.14 | 10267手 | 7101万 | 0.37 | 0.54% |
| 2022-01-21 | 68.00 | 68.92 | 67.07 | 68.77 | 15655手 | 10702万 | 0.61 | 0.90% |
| 2022-01-20 | 69.00 | 69.00 | 67.40 | 68.16 | 18653手 | 12673万 | -0.14 | -0.20% |
| 2022-01-19 | 70.97 | 71.94 | 68.00 | 68.30 | 27035手 | 18660万 | -3.06 | -4.29% |
| 2022-01-18 | 72.84 | 72.84 | 71.00 | 71.36 | 19554手 | 14047万 | -0.94 | -1.30% |
| 2022-01-17 | 72.18 | 72.90 | 70.50 | 72.30 | 20144手 | 14407万 | 0.12 | 0.17% |
| 2022-01-14 | 70.10 | 72.79 | 70.10 | 72.18 | 17143手 | 12294万 | 1.44 | 2.04% |
| 2022-01-13 | 69.90 | 70.80 | 68.00 | 70.74 | 20353手 | 14247万 | 0.84 | 1.20% |
| 2022-01-12 | 70.52 | 71.20 | 68.84 | 69.90 | 25729手 | 17925万 | -0.70 | -0.99% |
| 2022-01-11 | 70.64 | 72.46 | 69.88 | 70.60 | 22192手 | 15714万 | -0.05 | -0.07% |
| 2022-01-10 | 72.98 | 72.98 | 69.30 | 70.65 | 36201手 | 25548万 | -2.21 | -3.03% |
| 2022-01-07 | 73.96 | 73.96 | 71.71 | 72.86 | 22284手 | 16211万 | -0.74 | -1.00% |
| 2022-01-06 | 73.73 | 75.38 | 73.37 | 73.60 | 16072手 | 11904万 | -0.21 | -0.28% |
| 2022-01-05 | 76.36 | 77.00 | 73.30 | 73.81 | 23063手 | 17155万 | -2.55 | -3.34% |
| 2022-01-04 | 78.02 | 78.88 | 75.88 | 76.36 | 18229手 | 13985万 | -2.21 | -2.81% |
| 2021-12-31 | 78.33 | 79.37 | 77.50 | 78.57 | 24488手 | 19199万 | 0.47 | 0.60% |
| 2021-12-30 | 76.09 | 79.62 | 75.65 | 78.10 | 35754手 | 28048万 | 1.53 | 2.00% |
| 2021-12-29 | 77.23 | 77.61 | 74.60 | 76.57 | 43149手 | 32681万 | -0.72 | -0.93% |
| 2021-12-28 | 73.31 | 79.80 | 73.31 | 77.29 | 39761手 | 30882万 | 3.98 | 5.43% |
| 2021-12-27 | 74.00 | 75.68 | 72.69 | 73.31 | 29104手 | 21442万 | -1.72 | -2.29% |
2319.12 (1.00%)
19664.10 -1.06%
