| 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 | 66.00 | 66.24 | 62.94 | 65.17 | 144386手 | 93106万 | -0.37 | -0.56% |
| 2022-06-22 | 66.80 | 67.50 | 65.15 | 65.54 | 149288手 | 99003万 | -0.01 | -0.01% |
| 2022-06-21 | 67.97 | 68.60 | 65.05 | 65.55 | 211271手 | 139651万 | -2.42 | -3.56% |
| 2022-06-20 | 71.11 | 71.59 | 67.60 | 67.97 | 149311手 | 103269万 | -1.40 | -2.02% |
| 2022-06-17 | 67.61 | 70.56 | 67.32 | 69.37 | 107890手 | 74886万 | 1.11 | 1.63% |
| 2022-06-16 | 67.27 | 69.89 | 67.27 | 68.26 | 97614手 | 66955万 | 1.07 | 1.59% |
| 2022-06-15 | 69.90 | 71.98 | 67.19 | 67.19 | 120121手 | 82461万 | -2.99 | -4.26% |
| 2022-06-14 | 69.90 | 70.78 | 67.38 | 70.18 | 122112手 | 84501万 | -1.22 | -1.71% |
| 2022-06-13 | 68.56 | 73.71 | 68.56 | 71.40 | 143814手 | 102475万 | 1.75 | 2.51% |
| 2022-06-10 | 66.00 | 70.41 | 65.26 | 69.65 | 133018手 | 90538万 | 2.30 | 3.42% |
| 2022-06-09 | 68.29 | 70.50 | 66.39 | 67.35 | 101984手 | 69436万 | -0.93 | -1.36% |
| 2022-06-08 | 67.20 | 69.00 | 65.93 | 68.28 | 117489手 | 79220万 | 1.38 | 2.06% |
| 2022-06-07 | 68.50 | 71.12 | 66.88 | 66.90 | 184722手 | 126999万 | 0.34 | 0.51% |
| 2022-06-06 | 62.95 | 67.29 | 62.50 | 66.56 | 148967手 | 97201万 | 4.21 | 6.75% |
| 2022-06-02 | 60.00 | 63.18 | 59.60 | 62.35 | 105862手 | 65621万 | 2.39 | 3.99% |
| 2022-06-01 | 60.97 | 60.97 | 59.30 | 59.96 | 65355手 | 39273万 | -1.19 | -1.95% |
| 2022-05-31 | 60.20 | 61.32 | 59.49 | 61.15 | 89186手 | 54040万 | 2.20 | 3.73% |
| 2022-05-30 | 59.60 | 59.66 | 58.14 | 58.95 | 47511手 | 27934万 | -0.05 | -0.09% |
| 2022-05-27 | 59.75 | 60.87 | 58.13 | 59.00 | 55162手 | 32847万 | -0.28 | -0.47% |
| 2022-05-26 | 60.17 | 60.65 | 58.59 | 59.28 | 54055手 | 32324万 | -0.70 | -1.17% |
| 2022-05-25 | 59.54 | 60.05 | 58.10 | 59.98 | 59055手 | 34925万 | 0.96 | 1.63% |
| 2022-05-24 | 60.97 | 62.22 | 59.02 | 59.02 | 87198手 | 52918万 | -2.76 | -4.47% |
| 2022-05-23 | 62.76 | 62.76 | 60.28 | 61.78 | 96869手 | 59420万 | -0.94 | -1.50% |
| 2022-05-20 | 61.50 | 63.20 | 61.01 | 62.72 | 126262手 | 78643万 | 1.55 | 2.53% |
| 2022-05-19 | 54.88 | 62.05 | 54.71 | 61.17 | 157117手 | 92744万 | 5.49 | 9.86% |
| 2022-05-18 | 56.28 | 56.45 | 55.53 | 55.68 | 37221手 | 20799万 | -0.40 | -0.71% |
| 2022-05-17 | 53.73 | 56.10 | 53.60 | 56.08 | 64112手 | 35625万 | 2.07 | 3.83% |
| 2022-05-16 | 55.55 | 56.50 | 54.00 | 54.01 | 43155手 | 23666万 | -1.24 | -2.24% |
| 2022-05-13 | 56.35 | 56.80 | 54.71 | 55.25 | 47672手 | 26335万 | -0.83 | -1.48% |
| 2022-05-12 | 54.26 | 56.90 | 54.11 | 56.08 | 71502手 | 39895万 | 1.36 | 2.48% |
| 2022-05-11 | 53.15 | 55.49 | 52.69 | 54.72 | 73202手 | 39858万 | 1.64 | 3.09% |
| 2022-05-10 | 51.60 | 53.75 | 51.20 | 53.08 | 44720手 | 23682万 | 0.60 | 1.14% |
| 2022-05-09 | 51.66 | 52.86 | 51.30 | 52.48 | 29674手 | 15545万 | 0.40 | 0.77% |
| 2022-05-06 | 53.00 | 53.50 | 52.00 | 52.08 | 62063手 | 32708万 | -3.02 | -5.48% |
| 2022-05-05 | 56.04 | 57.25 | 55.10 | 55.10 | 64839手 | 36293万 | -0.59 | -1.06% |
| 2022-04-29 | 55.49 | 56.02 | 53.62 | 55.69 | 78560手 | 43323万 | 0.65 | 1.18% |
| 2022-04-28 | 56.00 | 56.42 | 54.28 | 55.04 | 74664手 | 41135万 | -0.94 | -1.68% |
| 2022-04-27 | 52.65 | 56.50 | 51.60 | 55.98 | 103609手 | 56474万 | 2.51 | 4.69% |
| 2022-04-26 | 54.23 | 56.17 | 52.71 | 53.47 | 102864手 | 55851万 | 0.45 | 0.85% |
| 2022-04-25 | 53.00 | 55.29 | 52.41 | 53.02 | 94759手 | 51166万 | -0.93 | -1.72% |
| 2022-04-22 | 52.15 | 55.35 | 51.50 | 53.95 | 121591手 | 65039万 | 3.60 | 7.15% |
| 2022-04-21 | 51.98 | 52.60 | 49.50 | 50.35 | 43315手 | 21962万 | -1.91 | -3.65% |
| 2022-04-20 | 51.84 | 52.57 | 51.00 | 52.26 | 45174手 | 23456万 | 0.43 | 0.83% |
| 2022-04-19 | 51.79 | 52.25 | 51.21 | 51.83 | 24625手 | 12730万 | 0.08 | 0.15% |
| 2022-04-18 | 49.85 | 52.21 | 49.16 | 51.75 | 38133手 | 19461万 | 1.66 | 3.31% |
| 2022-04-15 | 49.18 | 50.44 | 48.12 | 50.09 | 40370手 | 19922万 | 0.45 | 0.91% |
| 2022-04-14 | 49.80 | 51.54 | 49.51 | 49.64 | 45862手 | 23003万 | 0.64 | 1.31% |
| 2022-04-13 | 49.00 | 49.68 | 48.40 | 49.00 | 22855手 | 11205万 | -0.89 | -1.78% |
| 2022-04-12 | 49.49 | 49.93 | 48.00 | 49.89 | 35170手 | 17220万 | 0.69 | 1.40% |
| 2022-04-11 | 51.21 | 51.49 | 49.12 | 49.20 | 32233手 | 15971万 | -2.40 | -4.65% |
| 2022-04-08 | 52.01 | 52.38 | 50.00 | 51.60 | 26890手 | 13809万 | -0.37 | -0.71% |
| 2022-04-07 | 52.50 | 53.34 | 51.85 | 51.97 | 21730手 | 11389万 | -0.92 | -1.74% |
| 2022-04-06 | 54.10 | 54.10 | 52.49 | 52.89 | 31087手 | 16409万 | -1.21 | -2.24% |
| 2022-04-01 | 54.59 | 55.41 | 53.65 | 54.10 | 35596手 | 19323万 | -0.80 | -1.46% |
| 2022-03-31 | 55.56 | 56.25 | 54.28 | 54.90 | 37297手 | 20487万 | -1.61 | -2.85% |
| 2022-03-30 | 55.77 | 56.85 | 55.53 | 56.51 | 44038手 | 24838万 | 1.97 | 3.61% |
| 2022-03-29 | 55.00 | 56.53 | 54.19 | 54.54 | 42318手 | 23450万 | 0.43 | 0.80% |
| 2022-03-28 | 53.40 | 55.35 | 53.00 | 54.11 | 43955手 | 23724万 | 1.01 | 1.90% |
| 2022-03-25 | 56.66 | 56.99 | 52.90 | 53.10 | 66614手 | 36262万 | -3.50 | -6.18% |
| 2022-03-24 | 57.00 | 57.36 | 55.80 | 56.60 | 39235手 | 22156万 | -0.86 | -1.50% |
| 2022-03-23 | 58.50 | 59.10 | 57.36 | 57.46 | 33653手 | 19604万 | -0.46 | -0.79% |
| 2022-03-22 | 58.99 | 59.19 | 57.50 | 57.92 | 32814手 | 19021万 | -1.27 | -2.15% |
| 2022-03-21 | 59.00 | 61.21 | 58.76 | 59.19 | 43824手 | 26164万 | -0.14 | -0.24% |
| 2022-03-18 | 58.03 | 59.43 | 58.01 | 59.33 | 33632手 | 19788万 | 0.53 | 0.90% |
| 2022-03-17 | 60.90 | 62.17 | 58.61 | 58.80 | 65939手 | 39981万 | -1.05 | -1.75% |
| 2022-03-16 | 59.30 | 60.17 | 56.80 | 59.85 | 70287手 | 41231万 | 2.27 | 3.94% |
| 2022-03-15 | 57.88 | 60.05 | 57.00 | 57.58 | 50603手 | 29584万 | -1.20 | -2.04% |
| 2022-03-14 | 62.51 | 62.79 | 58.53 | 58.78 | 70612手 | 42930万 | -4.50 | -7.11% |
| 2022-03-11 | 61.00 | 63.33 | 60.51 | 63.28 | 76681手 | 47645万 | 0.55 | 0.88% |
| 2022-03-10 | 63.99 | 64.20 | 61.80 | 62.73 | 116345手 | 73235万 | 2.89 | 4.83% |
| 2022-03-09 | 59.59 | 60.86 | 56.00 | 59.84 | 75392手 | 44650万 | 1.52 | 2.61% |
| 2022-03-08 | 58.50 | 59.85 | 57.68 | 58.32 | 82336手 | 48738万 | 0.00 | 0.00% |
| 2022-03-07 | 58.01 | 58.95 | 56.67 | 58.32 | 64082手 | 37157万 | -0.11 | -0.19% |
| 2022-03-04 | 58.80 | 59.97 | 58.20 | 58.43 | 55676手 | 32897万 | -1.31 | -2.19% |
| 2022-03-03 | 60.80 | 60.85 | 59.07 | 59.74 | 72983手 | 43720万 | -1.10 | -1.81% |
| 2022-03-02 | 59.80 | 61.66 | 58.11 | 60.84 | 109930手 | 66138万 | 1.14 | 1.91% |
| 2022-03-01 | 59.90 | 62.75 | 58.80 | 59.70 | 200477手 | 121878万 | 3.12 | 5.51% |
| 2022-02-28 | 57.51 | 57.98 | 55.58 | 56.58 | 79248手 | 44917万 | 2.34 | 4.31% |
| 2022-02-25 | 56.00 | 56.92 | 54.18 | 54.24 | 75633手 | 41605万 | -0.71 | -1.29% |
| 2022-02-24 | 54.70 | 56.94 | 53.37 | 54.95 | 120966手 | 66618万 | 0.51 | 0.94% |
| 2022-02-23 | 51.55 | 55.13 | 51.53 | 54.44 | 116992手 | 63115万 | 2.96 | 5.75% |
| 2022-02-22 | 49.28 | 51.92 | 48.31 | 51.48 | 102091手 | 51821万 | 2.03 | 4.11% |
| 2022-02-21 | 49.56 | 50.16 | 49.32 | 49.45 | 34037手 | 16873万 | -0.28 | -0.56% |
| 2022-02-18 | 50.05 | 50.39 | 49.31 | 49.73 | 30104手 | 14938万 | -0.72 | -1.43% |
| 2022-02-17 | 49.49 | 51.58 | 49.35 | 50.45 | 58170手 | 29595万 | 0.86 | 1.73% |
| 2022-02-16 | 49.68 | 50.14 | 49.40 | 49.59 | 28211手 | 14021万 | 0.34 | 0.69% |
| 2022-02-15 | 48.50 | 49.29 | 48.04 | 49.25 | 28844手 | 14087万 | 0.95 | 1.97% |
| 2022-02-14 | 48.60 | 49.36 | 47.90 | 48.30 | 32118手 | 15524万 | -0.76 | -1.55% |
| 2022-02-11 | 50.12 | 50.48 | 48.93 | 49.06 | 43801手 | 21744万 | -1.50 | -2.97% |
| 2022-02-10 | 51.61 | 52.38 | 50.01 | 50.56 | 52895手 | 26820万 | -0.24 | -0.47% |
| 2022-02-09 | 50.60 | 51.08 | 50.28 | 50.80 | 31198手 | 15795万 | 0.61 | 1.22% |
| 2022-02-08 | 51.00 | 51.29 | 49.61 | 50.19 | 41361手 | 20800万 | -1.00 | -1.95% |
| 2022-02-07 | 50.01 | 52.40 | 49.60 | 51.19 | 58798手 | 30238万 | 1.81 | 3.67% |
| 2022-01-28 | 51.73 | 52.26 | 49.30 | 49.38 | 56131手 | 28134万 | -2.11 | -4.10% |
| 2022-01-27 | 51.83 | 52.50 | 50.95 | 51.49 | 50569手 | 26153万 | -0.59 | -1.13% |
| 2022-01-26 | 49.99 | 52.15 | 49.91 | 52.08 | 74007手 | 37914万 | 2.18 | 4.37% |
| 2022-01-25 | 50.98 | 50.98 | 47.88 | 49.90 | 125217手 | 61955万 | -3.43 | -6.43% |
| 2022-01-24 | 52.57 | 53.99 | 51.00 | 53.33 | 91209手 | 47852万 | 0.53 | 1.00% |
| 2022-01-21 | 55.58 | 55.65 | 52.45 | 52.80 | 57485手 | 30903万 | -2.81 | -5.05% |
| 2022-01-20 | 57.59 | 57.95 | 55.55 | 55.61 | 37801手 | 21412万 | -2.07 | -3.59% |
| 2022-01-19 | 58.59 | 58.59 | 57.50 | 57.68 | 23851手 | 13783万 | -0.93 | -1.59% |
| 2022-01-18 | 58.10 | 58.99 | 57.68 | 58.61 | 25592手 | 14966万 | 0.41 | 0.70% |
| 2022-01-17 | 57.61 | 58.86 | 57.41 | 58.20 | 30472手 | 17779万 | 0.58 | 1.01% |
| 2022-01-14 | 57.80 | 58.66 | 57.13 | 57.62 | 26495手 | 15353万 | -0.46 | -0.79% |
| 2022-01-13 | 59.04 | 59.39 | 57.98 | 58.08 | 27518手 | 16031万 | -0.84 | -1.43% |
| 2022-01-12 | 58.00 | 59.11 | 57.84 | 58.92 | 40743手 | 23805万 | 1.04 | 1.80% |
| 2022-01-11 | 58.78 | 58.90 | 57.87 | 57.88 | 36203手 | 21079万 | -0.82 | -1.40% |
| 2022-01-10 | 59.50 | 59.50 | 58.33 | 58.70 | 32590手 | 19116万 | -0.70 | -1.18% |
| 2022-01-07 | 60.55 | 60.55 | 59.11 | 59.40 | 29855手 | 17802万 | -0.62 | -1.03% |
| 2022-01-06 | 60.01 | 60.58 | 59.01 | 60.02 | 29614手 | 17756万 | -0.48 | -0.79% |
| 2022-01-05 | 61.40 | 61.54 | 60.01 | 60.50 | 33525手 | 20372万 | -0.51 | -0.84% |
| 2022-01-04 | 63.08 | 63.11 | 60.10 | 61.01 | 43841手 | 26813万 | -0.95 | -1.53% |
2319.12 (1.00%)
19664.10 -1.06%
