| 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 | 51.41 | 52.54 | 51.04 | 51.60 | 6030手 | 3123万 | -0.03 | -0.06% |
| 2022-06-22 | 55.41 | 56.00 | 51.60 | 51.63 | 8050手 | 4284万 | -4.34 | -7.75% |
| 2022-06-21 | 56.80 | 56.80 | 55.02 | 55.97 | 3399手 | 1896万 | -1.23 | -2.15% |
| 2022-06-20 | 57.09 | 59.41 | 56.00 | 57.20 | 5152手 | 2959万 | 0.17 | 0.30% |
| 2022-06-17 | 56.00 | 58.48 | 55.20 | 57.03 | 3468手 | 1976万 | 0.95 | 1.69% |
| 2022-06-16 | 55.87 | 57.95 | 54.15 | 56.08 | 4784手 | 2718万 | 1.02 | 1.85% |
| 2022-06-15 | 54.80 | 56.66 | 53.60 | 55.06 | 4829手 | 2679万 | 0.69 | 1.27% |
| 2022-06-14 | 54.60 | 55.99 | 52.83 | 54.37 | 4772手 | 2579万 | -1.67 | -2.98% |
| 2022-06-13 | 54.80 | 56.80 | 54.58 | 56.04 | 5400手 | 3003万 | -0.66 | -1.16% |
| 2022-06-10 | 56.60 | 57.72 | 55.90 | 56.70 | 4801手 | 2726万 | 0.10 | 0.18% |
| 2022-06-09 | 56.55 | 57.79 | 55.79 | 56.60 | 5279手 | 3003万 | -0.52 | -0.91% |
| 2022-06-08 | 60.36 | 60.36 | 56.50 | 57.12 | 9213手 | 5298万 | -3.24 | -5.37% |
| 2022-06-07 | 58.84 | 60.39 | 57.98 | 60.36 | 7706手 | 4543万 | 1.16 | 1.96% |
| 2022-06-06 | 56.66 | 61.00 | 56.19 | 59.20 | 15093手 | 8969万 | 3.17 | 5.66% |
| 2022-06-02 | 52.56 | 56.40 | 52.28 | 56.03 | 8122手 | 4450万 | 3.25 | 6.16% |
| 2022-06-01 | 50.20 | 54.60 | 50.20 | 52.78 | 8745手 | 4626万 | 2.31 | 4.58% |
| 2022-05-31 | 50.29 | 52.28 | 49.59 | 50.47 | 6632手 | 3357万 | -0.81 | -1.58% |
| 2022-05-30 | 48.63 | 52.64 | 48.09 | 51.28 | 5841手 | 2974万 | 2.47 | 5.06% |
| 2022-05-27 | 49.10 | 49.98 | 47.35 | 48.81 | 4749手 | 2306万 | -0.30 | -0.61% |
| 2022-05-26 | 48.07 | 49.86 | 45.63 | 49.11 | 8477手 | 4040万 | 1.11 | 2.31% |
| 2022-05-25 | 46.30 | 49.49 | 46.30 | 48.00 | 6272手 | 3020万 | 1.74 | 3.76% |
| 2022-05-24 | 47.80 | 51.30 | 45.81 | 46.26 | 8618手 | 4207万 | -0.72 | -1.53% |
| 2022-05-23 | 47.78 | 48.74 | 46.70 | 46.98 | 3181手 | 1499万 | -0.61 | -1.28% |
| 2022-05-20 | 46.28 | 48.00 | 46.02 | 47.59 | 3392手 | 1601万 | 1.26 | 2.72% |
| 2022-05-19 | 46.08 | 47.08 | 46.08 | 46.33 | 2670手 | 1242万 | -1.07 | -2.26% |
| 2022-05-18 | 47.20 | 48.38 | 45.90 | 47.40 | 4588手 | 2164万 | 0.90 | 1.94% |
| 2022-05-17 | 45.64 | 46.82 | 44.71 | 46.50 | 4744手 | 2171万 | 0.50 | 1.09% |
| 2022-05-16 | 48.00 | 48.24 | 45.75 | 46.00 | 3485手 | 1634万 | -1.14 | -2.42% |
| 2022-05-13 | 47.10 | 48.41 | 46.49 | 47.14 | 2482手 | 1177万 | -0.36 | -0.76% |
| 2022-05-12 | 47.11 | 48.98 | 46.50 | 47.50 | 4516手 | 2155万 | 0.03 | 0.06% |
| 2022-05-11 | 48.44 | 50.07 | 47.00 | 47.47 | 7883手 | 3808万 | -0.25 | -0.52% |
| 2022-05-10 | 45.80 | 49.49 | 44.63 | 47.72 | 8930手 | 4276万 | 1.35 | 2.91% |
| 2022-05-09 | 49.27 | 49.44 | 45.13 | 46.37 | 8953手 | 4185万 | -1.28 | -2.69% |
| 2022-05-06 | 48.00 | 51.55 | 45.01 | 47.65 | 13900手 | 6647万 | 0.16 | 0.34% |
| 2022-05-05 | 41.44 | 48.98 | 41.21 | 47.49 | 13773手 | 6325万 | 6.28 | 15.24% |
| 2022-04-29 | 40.00 | 41.58 | 38.30 | 41.21 | 6589手 | 2644万 | 1.41 | 3.54% |
| 2022-04-28 | 40.98 | 40.98 | 38.77 | 39.80 | 8228手 | 3264万 | -1.42 | -3.44% |
| 2022-04-27 | 40.80 | 41.51 | 38.56 | 41.22 | 7940手 | 3157万 | 0.62 | 1.53% |
| 2022-04-26 | 41.50 | 43.19 | 40.11 | 40.60 | 6658手 | 2798万 | -0.62 | -1.50% |
| 2022-04-25 | 43.31 | 44.45 | 41.10 | 41.22 | 9464手 | 3985万 | -3.48 | -7.79% |
| 2022-04-22 | 42.45 | 46.19 | 40.66 | 44.70 | 15423手 | 6821万 | 2.70 | 6.43% |
| 2022-04-21 | 40.94 | 44.22 | 40.94 | 42.00 | 10715手 | 4594万 | 0.50 | 1.21% |
| 2022-04-20 | 42.55 | 43.56 | 41.13 | 41.50 | 3135手 | 1322万 | -0.80 | -1.89% |
| 2022-04-19 | 44.52 | 44.52 | 41.16 | 42.30 | 7322手 | 3113万 | -2.23 | -5.01% |
| 2022-04-18 | 38.77 | 44.88 | 38.58 | 44.53 | 11522手 | 4888万 | 6.00 | 15.57% |
| 2022-04-15 | 41.44 | 41.44 | 38.01 | 38.53 | 9560手 | 3741万 | -2.30 | -5.63% |
| 2022-04-14 | 42.96 | 42.97 | 40.05 | 40.83 | 7052手 | 2906万 | -1.95 | -4.56% |
| 2022-04-13 | 44.70 | 45.49 | 40.00 | 42.78 | 8824手 | 3768万 | -2.92 | -6.39% |
| 2022-04-12 | 49.10 | 49.10 | 44.80 | 45.70 | 14139手 | 6535万 | -2.91 | -5.99% |
| 2022-04-11 | 47.69 | 49.80 | 46.61 | 48.61 | 14176手 | 6822万 | 0.07 | 0.14% |
| 2022-04-08 | 45.17 | 49.85 | 43.54 | 48.54 | 16426手 | 7758万 | 3.36 | 7.44% |
| 2022-04-07 | 45.54 | 46.70 | 44.53 | 45.18 | 15432手 | 7023万 | -0.36 | -0.79% |
| 2022-04-06 | 43.30 | 46.67 | 43.17 | 45.54 | 9497手 | 4335万 | 2.24 | 5.17% |
| 2022-04-01 | 42.21 | 43.36 | 42.07 | 43.30 | 3886手 | 1666万 | 0.99 | 2.34% |
| 2022-03-31 | 41.43 | 43.10 | 40.23 | 42.31 | 3663手 | 1549万 | 0.81 | 1.95% |
| 2022-03-30 | 40.50 | 42.20 | 40.50 | 41.50 | 4427手 | 1834万 | 1.79 | 4.51% |
| 2022-03-29 | 41.01 | 41.71 | 39.02 | 39.71 | 7029手 | 2810万 | -1.17 | -2.86% |
| 2022-03-28 | 40.68 | 42.18 | 39.66 | 40.88 | 3637手 | 1488万 | 0.78 | 1.95% |
| 2022-03-25 | 40.87 | 41.70 | 40.01 | 40.10 | 2990手 | 1218万 | -0.77 | -1.88% |
| 2022-03-24 | 41.88 | 42.87 | 40.60 | 40.87 | 6558手 | 2713万 | -1.60 | -3.77% |
| 2022-03-23 | 42.11 | 44.17 | 41.15 | 42.47 | 5366手 | 2309万 | 0.08 | 0.19% |
| 2022-03-22 | 44.40 | 44.40 | 41.33 | 42.39 | 5040手 | 2138万 | -2.09 | -4.70% |
| 2022-03-21 | 45.30 | 45.77 | 43.50 | 44.48 | 2136手 | 948万 | -1.03 | -2.26% |
| 2022-03-18 | 45.99 | 46.99 | 44.14 | 45.51 | 2934手 | 1330万 | -0.63 | -1.36% |
| 2022-03-17 | 43.80 | 46.74 | 42.50 | 46.14 | 5467手 | 2480万 | 2.85 | 6.58% |
| 2022-03-16 | 42.31 | 44.51 | 41.66 | 43.29 | 4882手 | 2110万 | 1.86 | 4.49% |
| 2022-03-15 | 44.50 | 45.81 | 41.43 | 41.43 | 2396手 | 1060万 | -3.66 | -8.12% |
| 2022-03-14 | 46.88 | 46.88 | 44.53 | 45.09 | 2286手 | 1041万 | -2.31 | -4.87% |
| 2022-03-11 | 44.11 | 47.52 | 42.24 | 47.40 | 3930手 | 1781万 | 1.55 | 3.38% |
| 2022-03-10 | 45.50 | 47.30 | 44.11 | 45.85 | 2665手 | 1235万 | 0.76 | 1.69% |
| 2022-03-09 | 46.01 | 47.30 | 42.02 | 45.09 | 3052手 | 1359万 | -1.90 | -4.04% |
| 2022-03-08 | 47.00 | 48.59 | 45.76 | 46.99 | 2468手 | 1153万 | -0.49 | -1.03% |
| 2022-03-07 | 48.70 | 48.70 | 47.24 | 47.48 | 1997手 | 955万 | -1.54 | -3.14% |
| 2022-03-04 | 49.99 | 49.99 | 48.00 | 49.02 | 2944手 | 1437万 | -0.26 | -0.53% |
| 2022-03-03 | 49.72 | 50.05 | 48.88 | 49.28 | 1775手 | 875万 | -0.72 | -1.44% |
| 2022-03-02 | 49.51 | 50.97 | 48.51 | 50.00 | 3008手 | 1493万 | 0.00 | 0.00% |
| 2022-03-01 | 49.11 | 50.66 | 47.15 | 50.00 | 6076手 | 3025万 | 1.00 | 2.04% |
| 2022-02-28 | 50.95 | 51.98 | 48.00 | 49.00 | 10335手 | 5069万 | -1.31 | -2.60% |
| 2022-02-25 | 49.45 | 51.34 | 48.68 | 50.31 | 2789手 | 1398万 | 0.86 | 1.74% |
| 2022-02-24 | 52.34 | 53.18 | 49.06 | 49.45 | 1801手 | 917万 | -2.89 | -5.52% |
| 2022-02-23 | 50.51 | 52.84 | 50.36 | 52.34 | 2284手 | 1189万 | 1.80 | 3.56% |
| 2022-02-22 | 50.09 | 52.39 | 49.78 | 50.54 | 1676手 | 848万 | -0.57 | -1.11% |
| 2022-02-21 | 50.43 | 52.50 | 50.43 | 51.11 | 1641手 | 849万 | -0.29 | -0.56% |
| 2022-02-18 | 50.13 | 52.40 | 50.13 | 51.40 | 1835手 | 936万 | 0.20 | 0.39% |
| 2022-02-17 | 50.16 | 52.51 | 49.02 | 51.20 | 4544手 | 2331万 | 1.03 | 2.05% |
| 2022-02-16 | 49.00 | 50.85 | 48.08 | 50.17 | 1895手 | 944万 | 1.61 | 3.31% |
| 2022-02-15 | 48.07 | 48.95 | 46.39 | 48.56 | 1575手 | 757万 | 0.00 | 0.00% |
| 2022-02-14 | 50.15 | 50.15 | 41.00 | 48.56 | 2617手 | 1261万 | -1.44 | -2.88% |
| 2022-02-11 | 50.20 | 50.99 | 48.88 | 50.00 | 1956手 | 978万 | -0.20 | -0.40% |
| 2022-02-10 | 52.20 | 53.69 | 49.07 | 50.20 | 3852手 | 1937万 | -2.15 | -4.11% |
| 2022-02-09 | 51.31 | 52.53 | 50.55 | 52.35 | 2226手 | 1151万 | 1.04 | 2.03% |
| 2022-02-08 | 53.24 | 54.08 | 50.88 | 51.31 | 2280手 | 1182万 | -1.92 | -3.61% |
| 2022-02-07 | 56.70 | 56.70 | 52.82 | 53.23 | 2976手 | 1616万 | -2.95 | -5.25% |
| 2022-01-28 | 54.51 | 57.50 | 52.00 | 56.18 | 3727手 | 2078万 | 1.68 | 3.08% |
| 2022-01-27 | 59.06 | 59.06 | 54.00 | 54.50 | 3122手 | 1731万 | -4.55 | -7.71% |
| 2022-01-26 | 59.68 | 61.39 | 57.50 | 59.05 | 3291手 | 1939万 | -2.43 | -3.95% |
| 2022-01-25 | 60.08 | 61.99 | 58.88 | 61.48 | 5314手 | 3235万 | 0.06 | 0.10% |
| 2022-01-24 | 61.65 | 62.36 | 58.65 | 61.42 | 7323手 | 4428万 | -0.23 | -0.37% |
| 2022-01-21 | 57.79 | 63.88 | 55.58 | 61.65 | 13935手 | 8393万 | 4.25 | 7.40% |
| 2022-01-20 | 57.87 | 58.55 | 56.19 | 57.40 | 5070手 | 2909万 | -0.47 | -0.81% |
| 2022-01-19 | 58.51 | 59.00 | 56.03 | 57.87 | 5223手 | 3032万 | 0.27 | 0.47% |
| 2022-01-18 | 57.85 | 59.43 | 57.21 | 57.60 | 3755手 | 2179万 | 0.39 | 0.68% |
| 2022-01-17 | 56.80 | 58.18 | 55.45 | 57.21 | 4075手 | 2343万 | 0.52 | 0.92% |
| 2022-01-14 | 56.49 | 57.69 | 55.50 | 56.69 | 1934手 | 1095万 | 0.20 | 0.35% |
| 2022-01-13 | 59.45 | 59.71 | 56.16 | 56.49 | 2429手 | 1396万 | -1.51 | -2.60% |
| 2022-01-12 | 57.33 | 58.32 | 56.66 | 58.00 | 3544手 | 2047万 | -0.49 | -0.84% |
| 2022-01-11 | 58.25 | 61.75 | 55.34 | 58.49 | 10264手 | 6096万 | 0.24 | 0.41% |
| 2022-01-10 | 56.66 | 58.47 | 52.79 | 58.25 | 7966手 | 4410万 | 1.76 | 3.12% |
| 2022-01-07 | 57.88 | 58.71 | 55.80 | 56.49 | 4001手 | 2273万 | -1.10 | -1.91% |
| 2022-01-06 | 56.49 | 62.30 | 56.49 | 57.59 | 7711手 | 4571万 | 1.10 | 1.95% |
2319.12 (1.00%)
19664.10 -1.06%
