| 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 | 96.25 | 100.02 | 91.99 | 94.20 | 15165手 | 14402万 | -1.93 | -2.01% |
| 2022-06-22 | 88.87 | 104.50 | 85.00 | 96.13 | 18954手 | 18026万 | 7.26 | 8.17% |
| 2022-06-21 | 89.05 | 93.20 | 87.00 | 88.87 | 7415手 | 6674万 | -0.18 | -0.20% |
| 2022-06-20 | 85.30 | 90.94 | 83.00 | 89.05 | 11814手 | 10367万 | 4.09 | 4.81% |
| 2022-06-17 | 82.28 | 85.54 | 81.01 | 84.96 | 5466手 | 4577万 | 2.25 | 2.72% |
| 2022-06-16 | 82.50 | 84.91 | 81.15 | 82.71 | 7612手 | 6290万 | 0.21 | 0.26% |
| 2022-06-15 | 84.59 | 87.00 | 81.12 | 82.50 | 6110手 | 5065万 | -2.25 | -2.65% |
| 2022-06-14 | 88.40 | 88.40 | 82.67 | 84.75 | 6058手 | 5126万 | -3.55 | -4.02% |
| 2022-06-13 | 90.64 | 90.89 | 86.00 | 88.30 | 6936手 | 6091万 | -3.00 | -3.29% |
| 2022-06-10 | 86.10 | 93.90 | 86.10 | 91.30 | 3321手 | 3037万 | 3.64 | 4.15% |
| 2022-06-09 | 90.62 | 90.75 | 87.00 | 87.66 | 3128手 | 2771万 | -2.79 | -3.08% |
| 2022-06-08 | 91.15 | 94.80 | 89.39 | 90.45 | 3117手 | 2867万 | -2.43 | -2.62% |
| 2022-06-07 | 92.56 | 93.77 | 89.00 | 92.88 | 3317手 | 3035万 | 0.86 | 0.94% |
| 2022-06-06 | 90.00 | 95.95 | 88.04 | 92.02 | 5727手 | 5367万 | 2.24 | 2.50% |
| 2022-06-02 | 86.86 | 90.60 | 85.55 | 89.78 | 4462手 | 3911万 | 2.13 | 2.43% |
| 2022-06-01 | 86.19 | 89.80 | 84.00 | 87.65 | 7423手 | 6483万 | 3.20 | 3.79% |
| 2022-05-31 | 81.51 | 86.00 | 80.08 | 84.45 | 4371手 | 3673万 | 2.45 | 2.99% |
| 2022-05-30 | 77.19 | 82.78 | 75.69 | 82.00 | 5227手 | 4187万 | 6.47 | 8.57% |
| 2022-05-27 | 79.98 | 79.98 | 75.07 | 75.53 | 3771手 | 2882万 | -3.00 | -3.82% |
| 2022-05-26 | 79.50 | 79.50 | 76.81 | 78.53 | 1365手 | 1067万 | -0.50 | -0.63% |
| 2022-05-25 | 78.22 | 80.89 | 77.77 | 79.03 | 2208手 | 1742万 | -1.09 | -1.36% |
| 2022-05-24 | 86.00 | 86.00 | 79.13 | 80.12 | 2815手 | 2300万 | -4.08 | -4.85% |
| 2022-05-23 | 82.49 | 85.00 | 81.81 | 84.20 | 2065手 | 1732万 | 2.40 | 2.93% |
| 2022-05-20 | 83.23 | 85.30 | 81.50 | 81.80 | 2785手 | 2315万 | -1.92 | -2.29% |
| 2022-05-19 | 76.78 | 85.44 | 76.45 | 83.72 | 4192手 | 3423万 | 4.36 | 5.49% |
| 2022-05-18 | 79.86 | 81.49 | 78.03 | 79.36 | 1813手 | 1434万 | 0.06 | 0.08% |
| 2022-05-17 | 77.70 | 81.34 | 76.34 | 79.30 | 2836手 | 2233万 | 0.70 | 0.89% |
| 2022-05-16 | 76.82 | 83.23 | 76.82 | 78.60 | 3230手 | 2597万 | 2.10 | 2.75% |
| 2022-05-13 | 76.87 | 79.02 | 76.23 | 76.50 | 2365手 | 1827万 | -1.82 | -2.32% |
| 2022-05-12 | 81.84 | 81.84 | 76.50 | 78.32 | 3291手 | 2570万 | -3.52 | -4.30% |
| 2022-05-11 | 79.98 | 83.90 | 78.38 | 81.84 | 2142手 | 1745万 | 2.64 | 3.33% |
| 2022-05-10 | 74.57 | 80.00 | 73.92 | 79.20 | 2287手 | 1782万 | 3.18 | 4.18% |
| 2022-05-09 | 77.00 | 78.20 | 73.20 | 76.02 | 2998手 | 2259万 | 0.02 | 0.03% |
| 2022-05-06 | 73.74 | 77.77 | 72.05 | 76.00 | 2349手 | 1780万 | -1.21 | -1.57% |
| 2022-05-05 | 77.80 | 82.23 | 75.63 | 77.21 | 3002手 | 2374万 | -0.66 | -0.85% |
| 2022-04-29 | 71.60 | 80.82 | 70.03 | 77.87 | 4461手 | 3435万 | 6.27 | 8.76% |
| 2022-04-28 | 72.93 | 73.95 | 70.00 | 71.60 | 3290手 | 2372万 | -2.16 | -2.93% |
| 2022-04-27 | 74.99 | 79.24 | 71.00 | 73.76 | 6460手 | 4790万 | -2.10 | -2.77% |
| 2022-04-26 | 83.04 | 85.00 | 73.33 | 75.86 | 2201手 | 1770万 | -7.73 | -9.25% |
| 2022-04-25 | 86.68 | 89.27 | 83.55 | 83.59 | 2431手 | 2083万 | -5.71 | -6.39% |
| 2022-04-22 | 90.00 | 91.24 | 88.00 | 89.30 | 1959手 | 1750万 | -1.49 | -1.64% |
| 2022-04-21 | 92.13 | 94.55 | 90.20 | 90.79 | 1381手 | 1276万 | -2.77 | -2.96% |
| 2022-04-20 | 90.21 | 95.80 | 90.20 | 93.56 | 1695手 | 1589万 | 3.42 | 3.79% |
| 2022-04-19 | 92.40 | 93.95 | 89.28 | 90.14 | 1266手 | 1154万 | -2.93 | -3.15% |
| 2022-04-18 | 86.01 | 93.49 | 83.11 | 93.07 | 2040手 | 1852万 | 5.88 | 6.74% |
| 2022-04-15 | 90.97 | 90.99 | 86.00 | 87.19 | 1310手 | 1148万 | -2.91 | -3.23% |
| 2022-04-14 | 86.29 | 91.88 | 86.29 | 90.10 | 983手 | 878万 | 2.40 | 2.74% |
| 2022-04-13 | 86.10 | 90.46 | 86.00 | 87.70 | 1299手 | 1147万 | -2.80 | -3.09% |
| 2022-04-12 | 89.42 | 92.45 | 89.01 | 90.50 | 1013手 | 909万 | -0.49 | -0.54% |
| 2022-04-11 | 92.19 | 94.26 | 89.27 | 90.99 | 1340手 | 1231万 | -3.85 | -4.06% |
| 2022-04-08 | 92.89 | 97.00 | 91.06 | 94.84 | 1570手 | 1485万 | 1.74 | 1.87% |
| 2022-04-07 | 100.82 | 101.48 | 92.88 | 93.10 | 3410手 | 3232万 | -5.66 | -5.73% |
| 2022-04-06 | 98.10 | 101.22 | 97.40 | 98.76 | 971手 | 960万 | -0.81 | -0.81% |
| 2022-04-01 | 98.89 | 101.49 | 96.30 | 99.57 | 1202手 | 1185万 | -0.40 | -0.40% |
| 2022-03-31 | 100.98 | 106.17 | 97.99 | 99.97 | 1341手 | 1346万 | -2.18 | -2.13% |
| 2022-03-30 | 94.51 | 104.50 | 94.51 | 102.15 | 1784手 | 1827万 | 1.60 | 1.59% |
| 2022-03-29 | 99.72 | 102.88 | 99.24 | 100.55 | 2101手 | 2118万 | 0.34 | 0.34% |
| 2022-03-28 | 103.50 | 105.00 | 99.00 | 100.21 | 2591手 | 2634万 | -4.29 | -4.11% |
| 2022-03-25 | 103.50 | 109.77 | 103.50 | 104.50 | 1206手 | 1278万 | -2.69 | -2.51% |
| 2022-03-24 | 106.00 | 109.33 | 104.02 | 107.19 | 1208手 | 1283万 | 0.59 | 0.55% |
| 2022-03-23 | 109.50 | 112.00 | 105.38 | 106.60 | 4637手 | 5007万 | -2.90 | -2.65% |
| 2022-03-08 | 117.00 | 117.00 | 108.97 | 109.50 | 3875手 | 4349万 | -4.43 | -3.89% |
| 2022-03-07 | 112.00 | 117.00 | 111.33 | 113.93 | 3584手 | 4083万 | 0.86 | 0.76% |
| 2022-03-04 | 115.50 | 120.00 | 112.90 | 113.07 | 3970手 | 4603万 | -1.01 | -0.89% |
| 2022-03-03 | 111.74 | 115.70 | 110.00 | 114.08 | 2519手 | 2869万 | 1.55 | 1.38% |
| 2022-03-02 | 113.42 | 115.00 | 111.50 | 112.53 | 1683手 | 1902万 | -0.89 | -0.79% |
| 2022-03-01 | 115.00 | 115.00 | 109.72 | 113.42 | 2293手 | 2568万 | 3.61 | 3.29% |
| 2022-02-28 | 108.14 | 110.89 | 103.83 | 109.81 | 2642手 | 2854万 | 4.82 | 4.59% |
| 2022-02-25 | 97.85 | 109.85 | 97.85 | 104.99 | 4157手 | 4349万 | 7.14 | 7.30% |
| 2022-02-24 | 97.88 | 101.55 | 95.13 | 97.85 | 1502手 | 1486万 | -0.11 | -0.11% |
| 2022-02-23 | 93.13 | 99.00 | 92.58 | 97.96 | 2663手 | 2585万 | 4.95 | 5.32% |
| 2022-02-22 | 94.60 | 94.68 | 92.02 | 93.01 | 768手 | 713万 | -1.58 | -1.67% |
| 2022-02-21 | 96.00 | 99.23 | 94.00 | 94.59 | 1140手 | 1086万 | -3.41 | -3.48% |
| 2022-02-18 | 95.37 | 98.32 | 95.20 | 98.00 | 750手 | 730万 | 1.49 | 1.54% |
| 2022-02-17 | 98.98 | 98.98 | 95.56 | 96.51 | 1254手 | 1222万 | -2.39 | -2.42% |
| 2022-02-16 | 95.09 | 100.00 | 92.98 | 98.90 | 1840手 | 1792万 | 6.11 | 6.58% |
| 2022-02-15 | 92.00 | 94.97 | 91.01 | 92.79 | 1104手 | 1028万 | 0.49 | 0.53% |
| 2022-02-14 | 96.01 | 96.76 | 92.11 | 92.30 | 1302手 | 1226万 | -5.33 | -5.46% |
| 2022-02-11 | 98.01 | 100.01 | 96.21 | 97.63 | 1245手 | 1222万 | -0.80 | -0.81% |
| 2022-02-10 | 98.30 | 100.37 | 96.00 | 98.43 | 1236手 | 1205万 | 0.24 | 0.24% |
| 2022-02-09 | 92.23 | 99.87 | 91.00 | 98.19 | 1410手 | 1357万 | 5.01 | 5.38% |
| 2022-02-08 | 96.94 | 97.14 | 90.15 | 93.18 | 1980手 | 1823万 | -0.89 | -0.95% |
| 2022-02-07 | 96.00 | 98.22 | 93.90 | 94.07 | 1289手 | 1240万 | -1.50 | -1.57% |
| 2022-01-28 | 96.99 | 97.00 | 92.08 | 95.57 | 680手 | 643万 | 2.91 | 3.14% |
| 2022-01-27 | 97.44 | 97.44 | 92.09 | 92.66 | 1116手 | 1046万 | -4.34 | -4.47% |
| 2022-01-26 | 97.42 | 97.73 | 94.93 | 97.00 | 744手 | 716万 | 0.48 | 0.50% |
| 2022-01-25 | 98.50 | 100.06 | 95.00 | 96.52 | 2161手 | 2099万 | -2.85 | -2.87% |
| 2022-01-24 | 98.60 | 101.13 | 98.60 | 99.37 | 812手 | 808万 | -2.18 | -2.15% |
| 2022-01-21 | 104.21 | 108.78 | 99.99 | 101.55 | 2851手 | 2979万 | -0.62 | -0.61% |
| 2022-01-20 | 105.00 | 107.91 | 102.00 | 102.17 | 1213手 | 1258万 | -4.47 | -4.19% |
| 2022-01-19 | 106.99 | 112.13 | 102.99 | 106.64 | 3364手 | 3678万 | -0.56 | -0.52% |
| 2022-01-18 | 101.50 | 107.88 | 99.98 | 107.20 | 4312手 | 4485万 | 4.58 | 4.46% |
| 2022-01-17 | 104.64 | 104.89 | 101.00 | 102.62 | 2312手 | 2368万 | -0.38 | -0.37% |
| 2022-01-14 | 101.00 | 105.00 | 99.31 | 103.00 | 1926手 | 1981万 | 0.00 | 0.00% |
| 2022-01-13 | 105.01 | 105.55 | 101.94 | 103.00 | 2808手 | 2890万 | -4.31 | -4.02% |
| 2022-01-12 | 108.76 | 109.77 | 103.44 | 107.31 | 4722手 | 5026万 | 1.75 | 1.66% |
| 2022-01-11 | 111.35 | 114.87 | 105.00 | 105.56 | 3178手 | 3466万 | -7.17 | -6.36% |
| 2022-01-10 | 107.99 | 115.18 | 105.37 | 112.73 | 2779手 | 3111万 | 4.22 | 3.89% |
| 2022-01-07 | 112.04 | 114.42 | 107.99 | 108.51 | 3400手 | 3778万 | -3.81 | -3.39% |
| 2022-01-06 | 114.75 | 116.50 | 111.28 | 112.32 | 1441手 | 1630万 | -0.94 | -0.83% |
| 2022-01-05 | 118.39 | 119.88 | 113.19 | 113.26 | 1441手 | 1665万 | -5.64 | -4.74% |
| 2022-01-04 | 121.54 | 121.54 | 117.79 | 118.90 | 1950手 | 2324万 | -2.80 | -2.30% |
2319.12 (1.00%)
19664.10 -1.06%
