| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-17 | 37.10 | 37.94 | 36.76 | 37.43 | 4204手 | 1567万 | 0.02 | 0.05% |
| 2022-05-16 | 37.89 | 38.86 | 37.28 | 37.41 | 4657手 | 1764万 | -0.12 | -0.32% |
| 2022-05-13 | 38.00 | 38.80 | 37.31 | 37.53 | 4671手 | 1762万 | -0.52 | -1.37% |
| 2022-05-12 | 36.75 | 38.18 | 36.75 | 38.05 | 5917手 | 2232万 | 0.85 | 2.29% |
| 2022-05-11 | 36.56 | 38.70 | 36.56 | 37.20 | 7474手 | 2826万 | 0.38 | 1.03% |
| 2022-05-10 | 35.05 | 37.11 | 34.88 | 36.82 | 5014手 | 1823万 | 0.80 | 2.22% |
| 2022-05-09 | 35.77 | 36.96 | 35.15 | 36.02 | 4874手 | 1765万 | 0.50 | 1.41% |
| 2022-05-06 | 34.56 | 36.35 | 34.56 | 35.52 | 4507手 | 1610万 | -0.27 | -0.75% |
| 2022-05-05 | 35.63 | 36.65 | 35.30 | 35.79 | 8953手 | 3211万 | -0.29 | -0.80% |
| 2022-04-29 | 34.70 | 36.50 | 34.45 | 36.08 | 7147手 | 2539万 | 1.23 | 3.53% |
| 2022-04-28 | 35.13 | 35.41 | 33.50 | 34.85 | 10987手 | 3757万 | -0.63 | -1.78% |
| 2022-04-27 | 35.61 | 35.82 | 32.72 | 35.48 | 10412手 | 3553万 | -0.20 | -0.56% |
| 2022-04-26 | 38.08 | 38.24 | 35.39 | 35.68 | 13943手 | 5107万 | -3.92 | -9.90% |
| 2022-04-25 | 42.32 | 47.17 | 38.88 | 39.60 | 9801手 | 4013万 | -3.67 | -8.48% |
| 2022-04-22 | 44.82 | 45.19 | 42.80 | 43.27 | 4833手 | 2113万 | -1.65 | -3.67% |
| 2022-04-21 | 47.00 | 47.00 | 44.65 | 44.92 | 2928手 | 1340万 | -1.88 | -4.02% |
| 2022-04-20 | 46.51 | 47.48 | 46.34 | 46.80 | 2815手 | 1321万 | 0.28 | 0.60% |
| 2022-04-19 | 47.50 | 47.50 | 45.88 | 46.52 | 3653手 | 1694万 | -0.32 | -0.68% |
| 2022-04-18 | 45.70 | 47.48 | 44.04 | 46.84 | 4636手 | 2136万 | 1.09 | 2.38% |
| 2022-04-15 | 45.78 | 46.59 | 44.67 | 45.75 | 6874手 | 3128万 | -0.91 | -1.95% |
| 2022-04-14 | 47.10 | 48.90 | 46.39 | 46.66 | 5626手 | 2660万 | 0.37 | 0.80% |
| 2022-04-13 | 47.67 | 47.67 | 45.66 | 46.29 | 3303手 | 1535万 | -1.31 | -2.75% |
| 2022-04-12 | 47.98 | 48.21 | 46.37 | 47.60 | 5982手 | 2821万 | -0.40 | -0.83% |
| 2022-04-11 | 48.11 | 49.53 | 47.43 | 48.00 | 4278手 | 2063万 | -1.05 | -2.14% |
| 2022-04-08 | 49.50 | 49.90 | 48.11 | 49.05 | 4924手 | 2404万 | -0.47 | -0.95% |
| 2022-04-07 | 51.00 | 52.18 | 49.51 | 49.52 | 7573手 | 3812万 | -1.78 | -3.47% |
| 2022-04-06 | 53.21 | 53.22 | 50.60 | 51.30 | 7521手 | 3878万 | -2.55 | -4.74% |
| 2022-04-01 | 53.58 | 54.19 | 52.69 | 53.85 | 2471手 | 1323万 | -0.45 | -0.83% |
| 2022-03-31 | 54.00 | 54.90 | 53.21 | 54.30 | 3529手 | 1908万 | 0.17 | 0.31% |
| 2022-03-30 | 52.64 | 54.87 | 52.35 | 54.13 | 6882手 | 3720万 | 2.14 | 4.12% |
| 2022-03-29 | 55.30 | 55.30 | 51.60 | 51.99 | 3945手 | 2071万 | -2.16 | -3.99% |
| 2022-03-28 | 54.48 | 54.73 | 52.40 | 54.15 | 3804手 | 2043万 | 0.00 | 0.00% |
| 2022-03-25 | 54.43 | 55.88 | 53.82 | 54.15 | 4105手 | 2247万 | 0.17 | 0.32% |
| 2022-03-24 | 56.00 | 57.13 | 53.80 | 53.98 | 6013手 | 3278万 | -2.60 | -4.59% |
| 2022-03-23 | 55.30 | 56.79 | 54.05 | 56.58 | 4229手 | 2357万 | 0.50 | 0.89% |
| 2022-03-22 | 55.00 | 56.79 | 54.21 | 56.08 | 3799手 | 2106万 | 0.88 | 1.59% |
| 2022-03-21 | 53.72 | 55.88 | 53.20 | 55.20 | 5319手 | 2925万 | 1.20 | 2.22% |
| 2022-03-18 | 56.20 | 56.30 | 53.53 | 54.00 | 5236手 | 2838万 | -1.80 | -3.23% |
| 2022-03-17 | 55.93 | 57.00 | 55.10 | 55.80 | 4956手 | 2780万 | 0.95 | 1.73% |
| 2022-03-16 | 53.96 | 55.15 | 52.16 | 54.85 | 9017手 | 4854万 | 1.51 | 2.83% |
| 2022-03-15 | 57.99 | 57.99 | 53.03 | 53.34 | 5349手 | 2999万 | -3.96 | -6.91% |
| 2022-03-14 | 56.33 | 58.66 | 56.33 | 57.30 | 4583手 | 2641万 | -0.59 | -1.02% |
| 2022-03-11 | 57.80 | 58.42 | 56.32 | 57.89 | 4282手 | 2453万 | -0.91 | -1.55% |
| 2022-03-10 | 57.53 | 60.60 | 57.41 | 58.80 | 6186手 | 3657万 | 2.16 | 3.81% |
| 2022-03-09 | 59.00 | 59.39 | 54.51 | 56.64 | 5529手 | 3143万 | -2.02 | -3.44% |
| 2022-03-08 | 57.80 | 60.18 | 56.07 | 58.66 | 8646手 | 5051万 | 0.43 | 0.74% |
| 2022-03-07 | 60.87 | 60.87 | 57.44 | 58.23 | 3500手 | 2041万 | -1.10 | -1.85% |
| 2022-03-04 | 60.58 | 60.58 | 58.90 | 59.33 | 4152手 | 2480万 | -0.88 | -1.46% |
| 2022-03-03 | 61.80 | 62.09 | 60.00 | 60.21 | 4319手 | 2614万 | -1.05 | -1.71% |
| 2022-03-02 | 61.49 | 61.76 | 60.52 | 61.26 | 3021手 | 1850万 | -0.03 | -0.05% |
| 2022-03-01 | 63.52 | 64.79 | 60.47 | 61.29 | 6611手 | 4096万 | -2.41 | -3.78% |
| 2022-02-28 | 61.41 | 64.85 | 60.85 | 63.70 | 7232手 | 4578万 | 2.30 | 3.75% |
| 2022-02-25 | 60.50 | 61.89 | 60.04 | 61.40 | 3251手 | 1992万 | 1.04 | 1.72% |
| 2022-02-24 | 62.14 | 63.16 | 59.16 | 60.36 | 5212手 | 3183万 | -2.01 | -3.22% |
| 2022-02-23 | 59.89 | 62.75 | 59.88 | 62.37 | 4796手 | 2950万 | 1.66 | 2.73% |
| 2022-02-22 | 62.67 | 63.29 | 60.30 | 60.71 | 5715手 | 3509万 | -1.71 | -2.74% |
| 2022-02-21 | 60.46 | 63.35 | 60.03 | 62.42 | 7877手 | 4890万 | 1.67 | 2.75% |
| 2022-02-18 | 61.30 | 62.10 | 60.16 | 60.75 | 4010手 | 2440万 | -0.36 | -0.59% |
| 2022-02-17 | 60.45 | 61.88 | 59.63 | 61.11 | 4751手 | 2907万 | 1.02 | 1.70% |
| 2022-02-16 | 62.12 | 62.22 | 60.01 | 60.09 | 3645手 | 2213万 | -0.93 | -1.52% |
| 2022-02-15 | 59.79 | 61.98 | 59.62 | 61.02 | 4604手 | 2819万 | 1.23 | 2.06% |
| 2022-02-14 | 59.54 | 61.16 | 57.27 | 59.79 | 5310手 | 3190万 | 0.84 | 1.43% |
| 2022-02-11 | 61.99 | 61.99 | 58.55 | 58.95 | 5661手 | 3376万 | -2.29 | -3.74% |
| 2022-02-10 | 63.20 | 63.55 | 60.18 | 61.24 | 7934手 | 4849万 | -1.63 | -2.59% |
| 2022-02-09 | 63.94 | 64.69 | 61.72 | 62.87 | 11202手 | 7028万 | -1.53 | -2.38% |
| 2022-02-08 | 64.36 | 66.30 | 64.00 | 64.40 | 4623手 | 3016万 | -0.75 | -1.15% |
| 2022-02-07 | 68.10 | 68.30 | 63.23 | 65.15 | 7314手 | 4755万 | -1.38 | -2.07% |
| 2022-01-28 | 68.09 | 68.75 | 65.43 | 66.53 | 8658手 | 5756万 | -0.67 | -1.00% |
| 2022-01-27 | 71.29 | 72.01 | 67.20 | 67.20 | 8057手 | 5557万 | -3.62 | -5.11% |
| 2022-01-26 | 68.78 | 72.49 | 65.02 | 70.82 | 14149手 | 9916万 | -2.18 | -2.99% |
| 2022-01-25 | 75.44 | 76.88 | 71.82 | 73.00 | 6822手 | 5035万 | -2.50 | -3.31% |
| 2022-01-24 | 70.52 | 76.44 | 70.52 | 75.50 | 5203手 | 3886万 | 1.57 | 2.12% |
| 2022-01-21 | 76.00 | 76.00 | 71.72 | 73.93 | 6423手 | 4725万 | -1.79 | -2.36% |
| 2022-01-20 | 80.08 | 80.08 | 72.99 | 75.72 | 8957手 | 6775万 | -1.75 | -2.26% |
| 2022-01-19 | 78.00 | 81.11 | 76.23 | 77.47 | 5861手 | 4561万 | -1.81 | -2.28% |
| 2022-01-18 | 83.89 | 83.89 | 78.76 | 79.28 | 9995手 | 8005万 | -3.59 | -4.33% |
| 2022-01-17 | 75.73 | 84.96 | 75.23 | 82.87 | 14686手 | 11897万 | 7.64 | 10.16% |
| 2022-01-14 | 72.87 | 77.24 | 72.81 | 75.23 | 7142手 | 5415万 | 1.61 | 2.19% |
| 2022-01-13 | 75.00 | 76.91 | 73.31 | 73.62 | 6175手 | 4628万 | -2.03 | -2.68% |
| 2022-01-12 | 74.24 | 77.43 | 74.22 | 75.65 | 13108手 | 9898万 | -0.10 | -0.13% |
| 2022-01-11 | 80.41 | 81.33 | 75.00 | 75.75 | 13431手 | 10327万 | -5.16 | -6.38% |
| 2022-01-10 | 80.08 | 83.50 | 75.81 | 80.91 | 14635手 | 11760万 | 0.30 | 0.37% |
| 2022-01-07 | 84.67 | 86.74 | 80.12 | 80.61 | 10531手 | 8682万 | -5.19 | -6.05% |
| 2022-01-06 | 86.63 | 88.00 | 84.67 | 85.80 | 7332手 | 6333万 | 0.63 | 0.74% |
| 2022-01-05 | 90.45 | 90.45 | 83.00 | 85.17 | 12078手 | 10349万 | -5.28 | -5.84% |
| 2022-01-04 | 87.20 | 91.30 | 86.16 | 90.45 | 9565手 | 8581万 | 2.75 | 3.14% |
| 2021-12-31 | 89.49 | 90.80 | 85.41 | 87.70 | 7930手 | 6987万 | -1.40 | -1.57% |
| 2021-12-30 | 87.98 | 90.47 | 84.78 | 89.10 | 9002手 | 7876万 | 0.76 | 0.86% |
| 2021-12-29 | 83.39 | 89.49 | 83.39 | 88.34 | 9747手 | 8488万 | 3.80 | 4.50% |
| 2021-12-28 | 87.37 | 87.77 | 84.45 | 84.54 | 7294手 | 6250万 | -2.30 | -2.65% |
| 2021-12-27 | 87.64 | 88.42 | 83.23 | 86.84 | 13581手 | 11630万 | -0.95 | -1.08% |
| 2021-12-24 | 89.14 | 90.58 | 85.81 | 87.79 | 10977手 | 9644万 | 0.26 | 0.30% |
| 2021-12-23 | 84.10 | 88.86 | 82.77 | 87.53 | 13388手 | 11485万 | 2.53 | 2.98% |
| 2021-12-22 | 82.37 | 85.18 | 80.63 | 85.00 | 11713手 | 9740万 | 2.36 | 2.86% |
| 2021-12-21 | 79.53 | 83.48 | 78.10 | 82.64 | 11415手 | 9256万 | 3.43 | 4.33% |
| 2021-12-20 | 77.88 | 82.25 | 77.43 | 79.21 | 11976手 | 9599万 | 0.31 | 0.39% |
| 2021-12-17 | 75.65 | 80.50 | 75.30 | 78.90 | 19381手 | 15060万 | 3.24 | 4.28% |
| 2021-12-16 | 82.96 | 84.99 | 75.20 | 75.66 | 21753手 | 17166万 | -5.18 | -6.41% |
| 2021-12-15 | 76.31 | 82.80 | 74.31 | 80.84 | 26612手 | 21103万 | 5.08 | 6.71% |
| 2021-12-14 | 75.99 | 78.20 | 75.02 | 75.76 | 13071手 | 9980万 | -0.61 | -0.80% |
| 2021-12-13 | 74.00 | 77.50 | 71.28 | 76.37 | 14261手 | 10670万 | 3.71 | 5.11% |
| 2021-12-10 | 75.00 | 75.00 | 69.73 | 72.66 | 12902手 | 9282万 | -0.79 | -1.08% |
| 2021-12-09 | 69.53 | 74.49 | 68.83 | 73.45 | 17480手 | 12663万 | 3.92 | 5.64% |
| 2021-12-08 | 69.98 | 72.09 | 69.14 | 69.53 | 9726手 | 6819万 | 0.91 | 1.33% |
| 2021-12-07 | 72.01 | 72.90 | 67.90 | 68.62 | 16657手 | 11569万 | -3.39 | -4.71% |
| 2021-12-06 | 76.52 | 76.79 | 71.68 | 72.01 | 14711手 | 10833万 | -3.14 | -4.18% |
| 2021-12-03 | 75.50 | 78.79 | 75.07 | 75.15 | 17659手 | 13557万 | 0.60 | 0.81% |
| 2021-12-02 | 81.60 | 81.60 | 73.99 | 74.55 | 19965手 | 15097万 | -6.38 | -7.88% |
| 2021-12-01 | 71.21 | 83.31 | 71.21 | 80.93 | 30002手 | 24012万 | 7.78 | 10.64% |
| 2021-11-30 | 68.98 | 74.30 | 68.53 | 73.15 | 28468手 | 20528万 | 4.65 | 6.79% |
| 2021-11-29 | 67.20 | 69.99 | 67.20 | 68.50 | 13145手 | 9027万 | 0.67 | 0.99% |
| 2021-11-26 | 68.48 | 70.43 | 66.50 | 67.83 | 21573手 | 14751万 | -0.94 | -1.37% |
| 2021-11-25 | 68.80 | 70.98 | 68.44 | 68.77 | 11715手 | 8160万 | -1.21 | -1.73% |
| 2021-11-24 | 68.33 | 70.50 | 67.68 | 69.98 | 13741手 | 9533万 | 1.16 | 1.69% |
| 2021-11-23 | 68.18 | 70.13 | 67.30 | 68.82 | 18044手 | 12359万 | -0.02 | -0.03% |
| 2021-11-22 | 71.00 | 72.00 | 68.32 | 68.84 | 22982手 | 15968万 | -1.94 | -2.74% |
| 2021-11-19 | 64.74 | 73.00 | 64.00 | 70.78 | 35243手 | 24777万 | 5.97 | 9.21% |
| 2021-11-18 | 66.20 | 70.50 | 64.01 | 64.81 | 28907手 | 19617万 | -2.29 | -3.41% |
| 2021-11-17 | 66.49 | 67.75 | 65.10 | 67.10 | 15086手 | 10060万 | 0.10 | 0.15% |
2319.12 (1.00%)
19664.10 -1.06%
