| 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 | 69.97 | 69.97 | 64.61 | 64.79 | 802133手 | 540970万 | -0.63 | -0.96% |
| 2022-06-22 | 63.00 | 65.42 | 62.31 | 65.42 | 483093手 | 313067万 | 5.95 | 10.01% |
| 2022-06-21 | 61.29 | 61.29 | 59.37 | 59.47 | 282005手 | 169310万 | -1.88 | -3.06% |
| 2022-06-20 | 60.12 | 61.91 | 59.88 | 61.35 | 311173手 | 189251万 | 1.19 | 1.98% |
| 2022-06-17 | 60.00 | 60.86 | 59.59 | 60.16 | 196247手 | 117769万 | -0.34 | -0.56% |
| 2022-06-16 | 59.80 | 61.20 | 59.12 | 60.50 | 254825手 | 153796万 | 0.35 | 0.58% |
| 2022-06-15 | 60.22 | 62.45 | 60.13 | 60.15 | 297072手 | 181196万 | -0.62 | -1.02% |
| 2022-06-14 | 60.99 | 61.85 | 58.78 | 60.77 | 335408手 | 201545万 | -1.13 | -1.83% |
| 2022-06-13 | 62.73 | 64.44 | 61.51 | 61.90 | 334653手 | 208974万 | -1.96 | -3.07% |
| 2022-06-10 | 64.00 | 66.30 | 63.65 | 63.86 | 434412手 | 280524万 | 0.05 | 0.08% |
| 2022-06-09 | 60.79 | 65.46 | 60.69 | 63.81 | 554076手 | 354428万 | 2.26 | 3.67% |
| 2022-06-08 | 63.25 | 63.48 | 61.51 | 61.55 | 497545手 | 309868万 | -3.33 | -5.13% |
| 2022-06-07 | 59.34 | 65.45 | 58.55 | 64.88 | 689951手 | 430565万 | 5.31 | 8.91% |
| 2022-06-06 | 56.79 | 60.35 | 56.36 | 59.57 | 437803手 | 257430万 | 2.77 | 4.88% |
| 2022-06-02 | 58.68 | 59.10 | 56.80 | 56.80 | 382139手 | 219787万 | -3.04 | -5.08% |
| 2022-06-01 | 59.51 | 62.30 | 59.25 | 59.84 | 406905手 | 246485万 | 0.63 | 1.06% |
| 2022-05-31 | 60.00 | 60.37 | 58.05 | 59.21 | 323244手 | 190607万 | -0.86 | -1.43% |
| 2022-05-30 | 61.03 | 61.42 | 59.68 | 60.07 | 346969手 | 209075万 | -1.65 | -2.67% |
| 2022-05-27 | 61.71 | 63.20 | 61.37 | 61.72 | 352984手 | 218990万 | -0.09 | -0.15% |
| 2022-05-26 | 63.20 | 63.84 | 61.70 | 61.81 | 329309手 | 205152万 | -1.60 | -2.52% |
| 2022-05-25 | 62.96 | 64.86 | 61.51 | 63.41 | 371471手 | 235339万 | -0.09 | -0.14% |
| 2022-05-24 | 68.05 | 68.30 | 62.80 | 63.50 | 519530手 | 338573万 | -4.66 | -6.84% |
| 2022-05-23 | 68.58 | 69.22 | 67.48 | 68.16 | 307946手 | 209914万 | -0.41 | -0.60% |
| 2022-05-20 | 66.12 | 70.58 | 66.12 | 68.57 | 518586手 | 353671万 | 1.56 | 2.33% |
| 2022-05-19 | 67.40 | 69.08 | 65.60 | 67.01 | 504424手 | 338075万 | -2.78 | -3.98% |
| 2022-05-18 | 68.80 | 70.98 | 67.80 | 69.79 | 387504手 | 270275万 | 0.85 | 1.23% |
| 2022-05-17 | 71.88 | 72.00 | 68.80 | 68.94 | 401598手 | 279549万 | -2.28 | -3.20% |
| 2022-05-16 | 69.92 | 72.90 | 69.92 | 71.22 | 429514手 | 307227万 | 0.24 | 0.34% |
| 2022-05-13 | 73.60 | 74.39 | 70.20 | 70.98 | 589791手 | 423659万 | -3.68 | -4.93% |
| 2022-05-12 | 71.50 | 76.20 | 68.69 | 74.66 | 849581手 | 622562万 | 1.76 | 2.41% |
| 2022-05-11 | 73.54 | 76.48 | 72.56 | 72.90 | 709717手 | 529204万 | -0.86 | -1.17% |
| 2022-05-10 | 74.60 | 75.60 | 72.51 | 73.76 | 678985手 | 501114万 | -2.50 | -3.28% |
| 2022-05-09 | 79.01 | 80.49 | 76.00 | 76.26 | 669883手 | 521803万 | -3.60 | -4.51% |
| 2022-05-06 | 78.31 | 84.69 | 77.35 | 79.86 | 715323手 | 580468万 | -1.21 | -1.49% |
| 2022-05-05 | 80.66 | 83.58 | 76.93 | 81.07 | 795956手 | 639008万 | 0.41 | 0.51% |
| 2022-04-29 | 75.00 | 80.66 | 74.00 | 80.66 | 699798手 | 549595万 | 7.33 | 10.00% |
| 2022-04-28 | 75.50 | 77.60 | 72.53 | 73.33 | 574109手 | 427832万 | -3.37 | -4.39% |
| 2022-04-27 | 71.72 | 78.08 | 70.18 | 76.70 | 650261手 | 482632万 | 3.20 | 4.35% |
| 2022-04-26 | 80.00 | 81.27 | 72.66 | 73.50 | 687092手 | 531191万 | -7.08 | -8.79% |
| 2022-04-25 | 83.00 | 84.80 | 77.68 | 80.58 | 726376手 | 590582万 | -2.30 | -2.77% |
| 2022-04-22 | 78.03 | 85.46 | 76.91 | 82.88 | 841265手 | 689100万 | 2.88 | 3.60% |
| 2022-04-21 | 74.67 | 80.88 | 73.18 | 80.00 | 880434手 | 681120万 | 5.33 | 7.14% |
| 2022-04-20 | 80.00 | 80.85 | 74.40 | 74.67 | 673354手 | 520355万 | -5.96 | -7.39% |
| 2022-04-19 | 78.61 | 81.61 | 76.03 | 80.63 | 828087手 | 652944万 | -0.27 | -0.33% |
| 2022-04-18 | 83.00 | 87.58 | 78.89 | 80.90 | 1132708手 | 946786万 | -0.20 | -0.25% |
| 2022-04-15 | 95.99 | 99.12 | 81.10 | 81.10 | 1650772手 | 1486275万 | -9.01 | -10.00% |
| 2022-04-14 | 90.00 | 90.11 | 86.20 | 90.11 | 366868手 | 326110万 | 8.19 | 10.00% |
| 2022-04-13 | 76.00 | 81.92 | 75.86 | 81.92 | 570219手 | 454629万 | 7.45 | 10.00% |
| 2022-04-12 | 74.47 | 74.47 | 71.88 | 74.47 | 1007162手 | 747406万 | 6.77 | 10.00% |
| 2022-04-11 | 60.56 | 67.90 | 60.06 | 67.70 | 745476手 | 478749万 | 4.62 | 7.32% |
| 2022-04-08 | 68.89 | 68.89 | 63.08 | 63.08 | 706143手 | 457485万 | -7.01 | -10.00% |
| 2022-04-07 | 67.80 | 71.99 | 67.50 | 70.09 | 610275手 | 426610万 | 0.09 | 0.13% |
| 2022-04-06 | 76.03 | 76.80 | 68.34 | 70.00 | 696833手 | 491727万 | -5.90 | -7.77% |
| 2022-04-01 | 77.50 | 79.62 | 75.00 | 75.90 | 665034手 | 516275万 | 0.22 | 0.29% |
| 2022-03-31 | 80.00 | 83.26 | 74.54 | 75.68 | 980136手 | 772271万 | -4.82 | -5.99% |
| 2022-03-30 | 74.00 | 82.89 | 71.21 | 80.50 | 1001466手 | 775228万 | 5.15 | 6.83% |
| 2022-03-29 | 71.33 | 77.29 | 71.33 | 75.35 | 861407手 | 640905万 | 4.92 | 6.99% |
| 2022-03-28 | 66.30 | 70.95 | 65.30 | 70.43 | 822569手 | 560097万 | 5.93 | 9.19% |
| 2022-03-25 | 68.00 | 71.00 | 64.50 | 64.50 | 1045057手 | 710992万 | -2.80 | -4.16% |
| 2022-03-24 | 61.18 | 67.30 | 60.73 | 67.30 | 941074手 | 614042万 | 6.12 | 10.00% |
| 2022-03-23 | 59.19 | 62.60 | 57.50 | 61.18 | 708008手 | 426090万 | 2.28 | 3.87% |
| 2022-03-22 | 61.40 | 62.40 | 58.65 | 58.90 | 669015手 | 401815万 | -4.08 | -6.48% |
| 2022-03-21 | 55.00 | 63.40 | 54.98 | 62.98 | 1027644手 | 626741万 | 5.34 | 9.26% |
| 2022-03-18 | 58.00 | 59.25 | 56.65 | 57.64 | 584739手 | 337417万 | -1.84 | -3.09% |
| 2022-03-17 | 58.99 | 63.50 | 57.85 | 59.48 | 799290手 | 491229万 | -1.26 | -2.07% |
| 2022-03-16 | 60.11 | 63.06 | 56.96 | 60.74 | 822026手 | 492494万 | -0.61 | -0.99% |
| 2022-03-15 | 56.00 | 63.28 | 55.11 | 61.35 | 848037手 | 504751万 | 1.67 | 2.80% |
| 2022-03-14 | 62.00 | 65.19 | 59.00 | 59.68 | 1140817手 | 710102万 | 0.30 | 0.51% |
| 2022-03-11 | 54.00 | 59.38 | 52.50 | 59.38 | 799476手 | 454343万 | 5.40 | 10.00% |
| 2022-03-10 | 50.20 | 55.22 | 48.88 | 53.98 | 918194手 | 475839万 | 1.76 | 3.37% |
| 2022-03-09 | 49.83 | 53.00 | 44.88 | 52.22 | 1021646手 | 499812万 | 3.55 | 7.29% |
| 2022-03-08 | 54.01 | 54.25 | 48.67 | 48.67 | 606733手 | 306129万 | -5.41 | -10.00% |
| 2022-03-07 | 55.50 | 55.90 | 52.74 | 54.08 | 584958手 | 316134万 | -2.85 | -5.01% |
| 2022-03-04 | 56.21 | 58.88 | 56.01 | 56.93 | 545079手 | 314722万 | 0.58 | 1.03% |
| 2022-03-03 | 58.75 | 59.63 | 56.18 | 56.35 | 636704手 | 366970万 | -3.35 | -5.61% |
| 2022-03-02 | 56.92 | 60.89 | 55.01 | 59.70 | 754953手 | 441243万 | 1.52 | 2.61% |
| 2022-03-01 | 62.62 | 63.86 | 57.85 | 58.18 | 883184手 | 528215万 | -6.09 | -9.48% |
| 2022-02-28 | 65.48 | 65.80 | 60.80 | 64.27 | 625673手 | 399176万 | -2.53 | -3.79% |
| 2022-02-25 | 65.99 | 67.40 | 63.50 | 66.80 | 594725手 | 390600万 | 3.44 | 5.43% |
| 2022-02-24 | 69.00 | 69.52 | 63.36 | 63.36 | 692480手 | 458099万 | -7.04 | -10.00% |
| 2022-02-23 | 70.85 | 72.82 | 66.50 | 70.40 | 736389手 | 513287万 | 1.31 | 1.90% |
| 2022-02-22 | 70.00 | 72.13 | 66.67 | 69.09 | 788960手 | 546275万 | -4.01 | -5.49% |
| 2022-02-21 | 69.88 | 73.10 | 67.68 | 73.10 | 810487手 | 571602万 | 6.65 | 10.01% |
2319.12 (1.00%)
19664.10 -1.06%
