| 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 | 57.61 | 58.12 | 57.04 | 58.12 | 56646手 | 32647万 | 0.51 | 0.89% |
| 2022-06-22 | 58.08 | 58.64 | 57.60 | 57.61 | 69217手 | 40158万 | -0.67 | -1.15% |
| 2022-06-21 | 59.13 | 59.27 | 57.80 | 58.28 | 79011手 | 46201万 | -0.84 | -1.42% |
| 2022-06-20 | 58.48 | 59.20 | 58.10 | 59.12 | 95129手 | 55940万 | 0.82 | 1.41% |
| 2022-06-17 | 57.64 | 58.42 | 57.00 | 58.30 | 85807手 | 49601万 | 0.41 | 0.71% |
| 2022-06-16 | 57.85 | 58.60 | 57.49 | 57.89 | 111102手 | 64538万 | 0.16 | 0.28% |
| 2022-06-15 | 57.00 | 58.58 | 56.90 | 57.73 | 162378手 | 94109万 | 2.08 | 3.74% |
| 2022-06-14 | 55.26 | 55.78 | 54.52 | 55.65 | 67261手 | 37048万 | -0.23 | -0.41% |
| 2022-06-13 | 56.51 | 56.51 | 55.54 | 55.88 | 68133手 | 38078万 | -0.72 | -1.27% |
| 2022-06-10 | 55.88 | 56.69 | 55.70 | 56.60 | 52128手 | 29335万 | 0.49 | 0.87% |
| 2022-06-09 | 56.80 | 57.14 | 55.91 | 56.11 | 63809手 | 35957万 | -0.80 | -1.41% |
| 2022-06-08 | 57.23 | 57.38 | 56.50 | 56.91 | 72647手 | 41283万 | -0.32 | -0.56% |
| 2022-06-07 | 56.29 | 57.28 | 56.10 | 57.23 | 83254手 | 47394万 | 0.94 | 1.67% |
| 2022-06-06 | 55.66 | 56.30 | 55.39 | 56.29 | 61863手 | 34644万 | 0.73 | 1.31% |
| 2022-06-02 | 55.72 | 55.75 | 55.30 | 55.56 | 51208手 | 28405万 | -0.05 | -0.09% |
| 2022-06-01 | 56.40 | 56.40 | 55.50 | 55.61 | 72302手 | 40390万 | -0.79 | -1.40% |
| 2022-05-31 | 56.12 | 56.40 | 55.70 | 56.40 | 59932手 | 33651万 | 0.27 | 0.48% |
| 2022-05-30 | 56.27 | 56.46 | 55.92 | 56.13 | 48221手 | 27108万 | -0.13 | -0.23% |
| 2022-05-27 | 56.34 | 56.83 | 56.01 | 56.26 | 50673手 | 28567万 | -0.06 | -0.11% |
| 2022-05-26 | 55.90 | 56.55 | 55.39 | 56.32 | 63241手 | 35437万 | 0.54 | 0.97% |
| 2022-05-25 | 55.28 | 55.95 | 55.11 | 55.78 | 52407手 | 29175万 | 0.37 | 0.67% |
| 2022-05-24 | 57.21 | 57.29 | 55.28 | 55.41 | 120077手 | 67305万 | -1.79 | -3.13% |
| 2022-05-23 | 57.69 | 57.78 | 57.00 | 57.20 | 71479手 | 40897万 | -0.41 | -0.71% |
| 2022-05-20 | 57.05 | 58.21 | 57.01 | 57.61 | 95279手 | 54977万 | 0.65 | 1.14% |
| 2022-05-19 | 56.50 | 57.28 | 56.27 | 56.96 | 83222手 | 47303万 | -0.54 | -0.94% |
| 2022-05-18 | 57.55 | 57.98 | 56.66 | 57.50 | 129541手 | 74226万 | -0.80 | -1.37% |
| 2022-05-17 | 60.00 | 60.60 | 57.60 | 58.30 | 253178手 | 148408万 | -3.92 | -6.30% |
| 2022-05-16 | 66.45 | 66.45 | 62.03 | 62.22 | 466395手 | 299072万 | 1.72 | 2.84% |
| 2022-05-13 | 58.50 | 61.20 | 56.37 | 60.50 | 185878手 | 109471万 | 4.82 | 8.66% |
| 2022-05-12 | 55.55 | 56.35 | 55.13 | 55.68 | 39444手 | 22006万 | 0.13 | 0.23% |
| 2022-05-11 | 54.97 | 56.18 | 54.95 | 55.55 | 55391手 | 30892万 | 0.85 | 1.55% |
| 2022-05-10 | 54.05 | 55.09 | 53.78 | 54.70 | 36129手 | 19688万 | 0.21 | 0.39% |
| 2022-05-09 | 54.69 | 55.09 | 54.03 | 54.49 | 30665手 | 16722万 | -0.28 | -0.51% |
| 2022-05-06 | 53.90 | 54.84 | 53.60 | 54.77 | 45541手 | 24704万 | -0.03 | -0.06% |
| 2022-05-05 | 53.42 | 55.21 | 53.42 | 54.80 | 75504手 | 41201万 | -21.48 | -28.16% |
| 2022-04-29 | 74.30 | 76.35 | 73.78 | 76.28 | 50399手 | 37873万 | 2.52 | 3.42% |
| 2022-04-28 | 73.50 | 74.58 | 72.92 | 73.76 | 32595手 | 24027万 | 0.66 | 0.90% |
| 2022-04-27 | 71.45 | 73.12 | 71.10 | 73.10 | 33968手 | 24541万 | 1.10 | 1.53% |
| 2022-04-26 | 71.34 | 72.98 | 71.04 | 72.00 | 39131手 | 28199万 | 1.00 | 1.41% |
| 2022-04-25 | 73.96 | 74.30 | 70.96 | 71.00 | 44391手 | 32325万 | -3.49 | -4.68% |
| 2022-04-22 | 73.39 | 74.72 | 72.68 | 74.49 | 32912手 | 24264万 | 0.56 | 0.76% |
| 2022-04-21 | 75.52 | 75.65 | 73.53 | 73.93 | 38434手 | 28578万 | -1.54 | -2.04% |
| 2022-04-20 | 76.20 | 76.41 | 75.20 | 75.47 | 28722手 | 21788万 | -0.54 | -0.71% |
| 2022-04-19 | 77.96 | 77.97 | 75.99 | 76.01 | 42643手 | 32616万 | -1.40 | -1.81% |
| 2022-04-18 | 78.00 | 78.01 | 77.21 | 77.41 | 20638手 | 15987万 | -0.70 | -0.90% |
| 2022-04-15 | 78.68 | 78.68 | 78.04 | 78.11 | 26474手 | 20711万 | -0.62 | -0.79% |
| 2022-04-14 | 78.90 | 79.36 | 78.15 | 78.73 | 26179手 | 20618万 | 0.18 | 0.23% |
| 2022-04-13 | 78.86 | 79.66 | 78.18 | 78.55 | 23058手 | 18184万 | -0.35 | -0.44% |
| 2022-04-12 | 77.78 | 79.00 | 77.07 | 78.90 | 28497手 | 22280万 | 1.09 | 1.40% |
| 2022-04-11 | 79.22 | 79.70 | 77.50 | 77.81 | 39036手 | 30565万 | -2.42 | -3.02% |
| 2022-04-08 | 78.90 | 80.46 | 77.01 | 80.23 | 52465手 | 41456万 | 1.32 | 1.67% |
| 2022-04-07 | 81.00 | 81.00 | 78.50 | 78.91 | 52662手 | 41904万 | -2.16 | -2.66% |
| 2022-04-06 | 81.49 | 82.99 | 81.00 | 81.07 | 54373手 | 44595万 | 0.07 | 0.09% |
| 2022-04-01 | 80.90 | 81.45 | 80.00 | 81.00 | 35394手 | 28577万 | -0.82 | -1.00% |
| 2022-03-31 | 81.35 | 83.48 | 81.00 | 81.82 | 48020手 | 39525万 | 0.20 | 0.24% |
| 2022-03-30 | 81.99 | 82.36 | 80.50 | 81.62 | 42648手 | 34708万 | 1.02 | 1.27% |
| 2022-03-29 | 80.90 | 81.45 | 79.80 | 80.60 | 36518手 | 29435万 | -0.33 | -0.41% |
| 2022-03-28 | 79.40 | 81.16 | 78.01 | 80.93 | 57174手 | 45699万 | -0.13 | -0.16% |
| 2022-03-25 | 81.60 | 83.49 | 80.86 | 81.06 | 50776手 | 41625万 | -0.74 | -0.91% |
| 2022-03-24 | 80.90 | 81.85 | 80.31 | 81.80 | 41176手 | 33433万 | 0.45 | 0.55% |
| 2022-03-23 | 80.74 | 82.12 | 80.10 | 81.35 | 40133手 | 32660万 | 0.62 | 0.77% |
| 2022-03-22 | 80.76 | 81.18 | 80.20 | 80.73 | 31745手 | 25598万 | -0.64 | -0.79% |
| 2022-03-21 | 80.31 | 81.65 | 80.13 | 81.37 | 50426手 | 40800万 | 1.06 | 1.32% |
| 2022-03-18 | 80.07 | 81.20 | 79.00 | 80.31 | 51772手 | 41416万 | 1.16 | 1.47% |
| 2022-03-17 | 78.85 | 80.60 | 78.01 | 79.15 | 59900手 | 47596万 | 1.62 | 2.09% |
| 2022-03-16 | 77.19 | 77.82 | 73.10 | 77.53 | 67953手 | 51525万 | 1.53 | 2.01% |
| 2022-03-15 | 78.49 | 79.85 | 75.93 | 76.00 | 67869手 | 52719万 | -4.28 | -5.33% |
| 2022-03-14 | 81.99 | 82.71 | 80.10 | 80.28 | 43447手 | 35276万 | -1.77 | -2.16% |
| 2022-03-11 | 79.00 | 82.25 | 78.10 | 82.05 | 61199手 | 49182万 | 1.88 | 2.35% |
| 2022-03-10 | 80.50 | 81.00 | 79.42 | 80.17 | 56033手 | 45007万 | 1.19 | 1.51% |
| 2022-03-09 | 82.12 | 82.55 | 75.81 | 78.98 | 122080手 | 96379万 | -3.16 | -3.85% |
| 2022-03-08 | 85.75 | 86.69 | 81.90 | 82.14 | 68037手 | 56805万 | -3.61 | -4.21% |
| 2022-03-07 | 88.50 | 88.50 | 85.28 | 85.75 | 68455手 | 59222万 | -3.01 | -3.39% |
| 2022-03-04 | 89.99 | 90.00 | 88.48 | 88.76 | 59072手 | 52551万 | -1.35 | -1.50% |
| 2022-03-03 | 90.88 | 91.56 | 90.01 | 90.11 | 32636手 | 29491万 | -0.77 | -0.85% |
| 2022-03-02 | 90.38 | 91.36 | 89.71 | 90.88 | 29739手 | 26931万 | 0.34 | 0.38% |
| 2022-03-01 | 90.26 | 90.84 | 90.04 | 90.54 | 25662手 | 23170万 | 0.29 | 0.32% |
| 2022-02-28 | 90.97 | 90.98 | 90.00 | 90.25 | 31398手 | 28371万 | -1.00 | -1.10% |
| 2022-02-25 | 90.53 | 92.00 | 90.51 | 91.25 | 35432手 | 32294万 | 0.95 | 1.05% |
| 2022-02-24 | 91.42 | 92.28 | 89.80 | 90.30 | 43262手 | 39275万 | -1.63 | -1.77% |
| 2022-02-23 | 91.59 | 92.50 | 91.30 | 91.93 | 26967手 | 24761万 | 0.33 | 0.36% |
| 2022-02-22 | 92.30 | 92.30 | 90.82 | 91.60 | 26187手 | 23922万 | -1.04 | -1.12% |
| 2022-02-21 | 92.39 | 93.00 | 91.53 | 92.64 | 27915手 | 25750万 | 0.12 | 0.13% |
| 2022-02-18 | 92.04 | 92.88 | 92.04 | 92.52 | 22838手 | 21092万 | -0.38 | -0.41% |
| 2022-02-17 | 92.80 | 93.30 | 92.37 | 92.90 | 25230手 | 23406万 | -0.11 | -0.12% |
| 2022-02-16 | 93.64 | 94.18 | 92.80 | 93.01 | 28766手 | 26816万 | -0.95 | -1.01% |
| 2022-02-15 | 92.75 | 94.49 | 92.19 | 93.96 | 30398手 | 28492万 | 1.79 | 1.94% |
| 2022-02-14 | 92.01 | 93.50 | 91.66 | 92.17 | 25288手 | 23331万 | -0.93 | -1.00% |
| 2022-02-11 | 95.88 | 95.88 | 91.88 | 93.10 | 42561手 | 39649万 | -1.70 | -1.79% |
| 2022-02-10 | 95.28 | 95.88 | 94.50 | 94.80 | 29548手 | 28108万 | -0.49 | -0.51% |
| 2022-02-09 | 93.55 | 95.86 | 92.50 | 95.29 | 48156手 | 45512万 | 1.74 | 1.86% |
| 2022-02-08 | 91.04 | 93.55 | 90.29 | 93.55 | 40435手 | 37220万 | 2.72 | 3.00% |
| 2022-02-07 | 90.88 | 92.86 | 90.29 | 90.83 | 33405手 | 30546万 | 0.55 | 0.61% |
| 2022-01-28 | 91.00 | 91.71 | 89.50 | 90.28 | 40367手 | 36565万 | -0.45 | -0.50% |
| 2022-01-27 | 92.87 | 93.50 | 90.44 | 90.73 | 37240手 | 34128万 | -2.11 | -2.27% |
| 2022-01-26 | 92.50 | 93.32 | 91.50 | 92.84 | 41026手 | 37927万 | 0.34 | 0.37% |
| 2022-01-25 | 95.54 | 96.35 | 92.35 | 92.50 | 49203手 | 46182万 | -3.10 | -3.24% |
| 2022-01-24 | 96.82 | 97.69 | 94.68 | 95.60 | 46358手 | 44289万 | -1.91 | -1.96% |
| 2022-01-21 | 99.10 | 99.24 | 96.00 | 97.51 | 52390手 | 51019万 | -2.04 | -2.05% |
| 2022-01-20 | 97.98 | 100.50 | 97.98 | 99.55 | 37477手 | 37311万 | 0.80 | 0.81% |
| 2022-01-19 | 102.47 | 102.50 | 97.90 | 98.75 | 71319手 | 70787万 | -3.72 | -3.63% |
| 2022-01-18 | 102.18 | 102.92 | 100.71 | 102.47 | 39706手 | 40491万 | 0.30 | 0.29% |
| 2022-01-17 | 104.38 | 104.65 | 102.00 | 102.17 | 56146手 | 57852万 | -2.18 | -2.09% |
| 2022-01-14 | 103.89 | 107.00 | 103.38 | 104.35 | 64060手 | 67496万 | -0.30 | -0.29% |
| 2022-01-13 | 105.50 | 107.80 | 103.81 | 104.65 | 67194手 | 70905万 | -1.44 | -1.36% |
| 2022-01-12 | 107.69 | 110.05 | 105.68 | 106.09 | 99262手 | 106334万 | -3.41 | -3.11% |
| 2022-01-11 | 103.60 | 109.78 | 103.26 | 109.50 | 166035手 | 179013万 | 5.30 | 5.09% |
| 2022-01-10 | 102.14 | 104.33 | 101.11 | 104.20 | 70740手 | 73034万 | 1.79 | 1.75% |
| 2022-01-07 | 99.90 | 104.30 | 98.57 | 102.41 | 108337手 | 110623万 | 1.55 | 1.54% |
| 2022-01-06 | 97.90 | 101.48 | 97.50 | 100.86 | 91919手 | 91767万 | 2.30 | 2.33% |
| 2022-01-05 | 104.00 | 104.42 | 98.43 | 98.56 | 133532手 | 133758万 | -5.99 | -5.73% |
| 2022-01-04 | 104.99 | 108.68 | 104.16 | 104.55 | 160491手 | 170651万 | -0.10 | -0.10% |
| 2021-12-31 | 97.79 | 105.66 | 97.50 | 104.65 | 185905手 | 190764万 | 7.65 | 7.89% |
| 2021-12-30 | 96.64 | 97.83 | 96.60 | 97.00 | 47078手 | 45706万 | 0.00 | 0.00% |
| 2021-12-29 | 98.97 | 99.20 | 96.68 | 97.00 | 68103手 | 66493万 | -1.26 | -1.28% |
| 2021-12-28 | 99.62 | 99.99 | 97.50 | 98.26 | 60623手 | 59744万 | -0.92 | -0.93% |
| 2021-12-27 | 99.61 | 102.30 | 98.60 | 99.18 | 103583手 | 103793万 | -0.43 | -0.43% |
2319.12 (1.00%)
19664.10 -1.06%
