| 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 | 42.88 | 45.65 | 42.23 | 45.01 | 874189手 | 384255万 | 2.23 | 5.21% |
| 2022-06-17 | 42.45 | 46.30 | 40.34 | 42.78 | 1029211手 | 440599万 | -0.12 | -0.28% |
| 2022-06-10 | 40.20 | 44.24 | 39.90 | 42.90 | 997979手 | 421444万 | 2.62 | 6.50% |
| 2022-06-02 | 36.30 | 40.68 | 35.62 | 40.28 | 876060手 | 342711万 | 4.13 | 11.43% |
| 2022-05-27 | 37.32 | 37.50 | 34.05 | 36.15 | 573948手 | 205791万 | -0.94 | -2.53% |
| 2022-05-20 | 37.78 | 38.27 | 36.17 | 37.09 | 411667手 | 152822万 | -0.46 | -1.23% |
| 2022-05-13 | 36.20 | 38.81 | 35.81 | 37.55 | 668871手 | 250005万 | 1.27 | 3.50% |
| 2022-05-06 | 37.50 | 37.60 | 35.30 | 36.28 | 512565手 | 188310万 | -1.80 | -4.73% |
| 2022-04-29 | 34.79 | 38.08 | 31.85 | 38.08 | 1422989手 | 493747万 | 2.60 | 7.33% |
| 2022-04-22 | 38.20 | 39.07 | 34.88 | 35.48 | 743959手 | 276198万 | -2.82 | -7.36% |
| 2022-04-15 | 41.34 | 41.45 | 38.10 | 38.30 | 748673手 | 294369万 | -3.19 | -7.69% |
| 2022-04-08 | 43.05 | 43.75 | 41.17 | 41.49 | 388953手 | 165004万 | -1.53 | -3.56% |
| 2022-04-01 | 45.00 | 46.80 | 42.89 | 43.02 | 712645手 | 317287万 | -2.70 | -5.91% |
| 2022-03-25 | 46.64 | 47.39 | 45.66 | 45.72 | 360804手 | 168166万 | -0.58 | -1.25% |
| 2022-03-18 | 46.95 | 47.57 | 42.66 | 46.30 | 818401手 | 373001万 | -1.13 | -2.38% |
| 2022-03-11 | 50.17 | 50.49 | 45.28 | 47.43 | 733384手 | 351425万 | -2.87 | -5.71% |
| 2022-03-04 | 52.62 | 52.88 | 50.00 | 50.30 | 409721手 | 210021万 | -1.97 | -3.77% |
| 2022-02-25 | 53.50 | 54.00 | 50.00 | 52.27 | 748980手 | 389795万 | -1.22 | -2.28% |
| 2022-02-18 | 53.05 | 55.25 | 51.90 | 53.49 | 453462手 | 243014万 | -0.20 | -0.37% |
| 2022-02-11 | 59.33 | 59.80 | 53.45 | 53.69 | 644199手 | 366240万 | -4.88 | -8.33% |
| 2022-01-28 | 60.79 | 62.50 | 58.40 | 58.57 | 622332手 | 376391万 | -1.88 | -3.11% |
| 2022-01-21 | 57.98 | 62.16 | 57.12 | 60.45 | 617422手 | 368555万 | 2.82 | 4.89% |
| 2022-01-14 | 58.70 | 59.86 | 57.50 | 57.63 | 392162手 | 229777万 | -1.17 | -1.99% |
| 2022-01-07 | 62.21 | 63.89 | 58.74 | 58.80 | 460610手 | 281544万 | -3.35 | -5.39% |
| 2021-12-31 | 63.74 | 63.95 | 61.15 | 62.15 | 406306手 | 253745万 | -1.55 | -2.43% |
| 2021-12-24 | 62.68 | 65.05 | 62.00 | 63.70 | 623911手 | 397245万 | 1.02 | 1.63% |
| 2021-12-17 | 62.50 | 64.99 | 62.00 | 62.68 | 487237手 | 307846万 | 0.64 | 1.03% |
| 2021-12-10 | 58.76 | 64.08 | 58.54 | 62.04 | 675078手 | 412582万 | 3.29 | 5.60% |
| 2021-12-03 | 56.90 | 59.49 | 56.82 | 58.75 | 499253手 | 291624万 | 1.60 | 2.80% |
| 2021-11-26 | 58.55 | 59.60 | 56.07 | 57.15 | 602565手 | 349013万 | -1.45 | -2.47% |
| 2021-11-19 | 63.36 | 64.30 | 58.30 | 58.60 | 543228手 | 330721万 | -4.42 | -7.01% |
| 2021-11-12 | 63.81 | 64.48 | 58.78 | 63.02 | 669366手 | 410799万 | -0.39 | -0.61% |
| 2021-11-05 | 63.45 | 65.11 | 61.23 | 63.41 | 625747手 | 392947万 | 0.41 | 0.65% |
| 2021-10-29 | 58.09 | 63.33 | 57.57 | 63.00 | 935009手 | 570768万 | 4.97 | 8.56% |
| 2021-10-22 | 58.08 | 62.81 | 56.07 | 58.03 | 942260手 | 558875万 | -0.09 | -0.15% |
| 2021-10-15 | 58.17 | 58.74 | 55.48 | 58.12 | 572691手 | 327941万 | -0.63 | -1.07% |
| 2021-10-08 | 57.35 | 59.00 | 57.02 | 58.75 | 166172手 | 96948万 | 1.47 | 2.57% |
| 2021-09-30 | 54.35 | 58.28 | 53.00 | 57.28 | 661852手 | 367025万 | 2.62 | 4.79% |
| 2021-09-24 | 53.90 | 55.10 | 53.05 | 54.66 | 391353手 | 212218万 | -0.13 | -0.24% |
| 2021-09-17 | 57.05 | 59.45 | 53.22 | 54.79 | 1160735手 | 647911万 | -1.94 | -3.42% |
| 2021-09-10 | 56.50 | 61.73 | 53.99 | 56.73 | 2324700手 | 1352081万 | 2.75 | 5.09% |
| 2021-09-03 | 51.70 | 53.98 | 48.16 | 53.98 | 1365812手 | 693175万 | 1.83 | 3.51% |
| 2021-08-27 | 53.25 | 57.50 | 51.70 | 52.15 | 1064793手 | 585572万 | -1.34 | -2.50% |
| 2021-08-20 | 51.30 | 56.48 | 49.89 | 53.49 | 1220567手 | 651262万 | 2.05 | 3.98% |
| 2021-08-13 | 51.70 | 54.53 | 51.35 | 51.44 | 714330手 | 379752万 | -0.78 | -1.49% |
| 2021-08-06 | 54.95 | 56.78 | 51.70 | 52.22 | 739938手 | 401421万 | -3.49 | -6.26% |
| 2021-07-30 | 60.20 | 60.90 | 51.17 | 55.71 | 1176645手 | 642466万 | -4.75 | -7.86% |
| 2021-07-23 | 62.00 | 63.83 | 60.06 | 60.46 | 672687手 | 415797万 | -2.62 | -4.15% |
| 2021-07-16 | 84.70 | 87.88 | 62.41 | 63.08 | 549016手 | 435043万 | -21.00 | -24.98% |
| 2021-07-09 | 88.99 | 88.99 | 82.40 | 84.08 | 779994手 | 663856万 | -6.74 | -7.42% |
| 2021-07-02 | 87.24 | 94.20 | 85.90 | 90.82 | 803099手 | 733946万 | 3.75 | 4.31% |
| 2021-06-25 | 85.60 | 90.25 | 85.12 | 87.07 | 595774手 | 519548万 | 1.47 | 1.72% |
| 2021-06-18 | 87.03 | 91.88 | 84.85 | 85.60 | 548488手 | 485220万 | -2.20 | -2.51% |
| 2021-06-11 | 87.98 | 89.99 | 86.88 | 87.80 | 518238手 | 458657万 | -0.08 | -0.09% |
| 2021-06-04 | 93.66 | 94.30 | 87.00 | 87.88 | 651890手 | 588554万 | -5.82 | -6.21% |
| 2021-05-28 | 89.98 | 100.57 | 89.57 | 93.70 | 676980手 | 646210万 | 4.69 | 5.27% |
| 2021-05-21 | 86.42 | 93.00 | 86.32 | 89.01 | 414628手 | 372837万 | 1.72 | 1.97% |
| 2021-05-14 | 87.50 | 88.22 | 83.42 | 87.29 | 341874手 | 291429万 | 0.29 | 0.33% |
| 2021-05-07 | 91.80 | 91.80 | 86.69 | 87.00 | 146816手 | 130770万 | -4.89 | -5.32% |
| 2021-04-30 | 88.40 | 94.68 | 86.44 | 91.89 | 639949手 | 584794万 | 3.59 | 4.07% |
| 2021-04-23 | 82.50 | 90.89 | 82.50 | 88.30 | 509775手 | 446210万 | 6.00 | 7.29% |
| 2021-04-16 | 81.88 | 83.97 | 80.14 | 82.30 | 331306手 | 270724万 | -0.54 | -0.65% |
| 2021-04-09 | 84.80 | 86.22 | 81.83 | 82.84 | 292404手 | 245485万 | -1.94 | -2.29% |
| 2021-04-02 | 85.07 | 85.43 | 81.50 | 84.78 | 420380手 | 351391万 | 0.23 | 0.27% |
| 2021-03-26 | 85.35 | 87.90 | 80.13 | 84.55 | 457008手 | 385836万 | -0.46 | -0.54% |
| 2021-03-19 | 85.55 | 90.40 | 84.00 | 85.01 | 569598手 | 495632万 | -2.79 | -3.18% |
| 2021-03-12 | 90.06 | 90.30 | 83.12 | 87.80 | 555062手 | 476494万 | -1.26 | -1.42% |
| 2021-03-05 | 89.30 | 92.98 | 86.50 | 89.06 | 591094手 | 531304万 | 1.66 | 1.90% |
| 2021-02-26 | 98.18 | 101.72 | 86.00 | 87.40 | 839245手 | 783031万 | -10.41 | -10.64% |
| 2021-02-19 | 109.54 | 109.90 | 95.27 | 97.81 | 345493手 | 348082万 | -8.54 | -8.03% |
| 2021-02-10 | 102.35 | 107.68 | 100.12 | 106.35 | 376829手 | 393849万 | 7.10 | 7.15% |
| 2021-02-05 | 98.66 | 108.60 | 98.18 | 99.25 | 904671手 | 938336万 | 2.12 | 2.18% |
| 2021-01-29 | 98.98 | 100.80 | 92.60 | 97.13 | 856027手 | 824045万 | -2.65 | -2.66% |
| 2021-01-22 | 95.18 | 102.88 | 94.28 | 99.78 | 855478手 | 844962万 | 4.19 | 4.38% |
| 2021-01-15 | 99.40 | 101.99 | 93.63 | 95.59 | 1032493手 | 1005919万 | -3.92 | -3.94% |
| 2021-01-08 | 105.93 | 110.59 | 95.60 | 99.51 | 1222801手 | 1249312万 | -5.39 | -5.14% |
| 2020-12-31 | 94.49 | 105.00 | 92.90 | 104.90 | 583890手 | 577407万 | 10.89 | 11.58% |
| 2020-12-25 | 100.75 | 102.00 | 91.03 | 94.01 | 652536手 | 627294万 | -7.39 | -7.29% |
| 2020-12-18 | 101.01 | 103.28 | 98.77 | 101.40 | 475695手 | 482313万 | 1.40 | 1.40% |
| 2020-12-11 | 94.25 | 105.53 | 94.00 | 100.00 | 909015手 | 916690万 | 5.70 | 6.04% |
| 2020-12-04 | 86.58 | 94.34 | 86.18 | 94.30 | 429304手 | 391242万 | 8.55 | 9.97% |
| 2020-11-27 | 90.70 | 91.30 | 83.49 | 85.75 | 543115手 | 473904万 | -4.95 | -5.46% |
| 2020-11-20 | 88.77 | 94.99 | 87.87 | 90.70 | 560041手 | 513757万 | 2.03 | 2.29% |
| 2020-11-13 | 93.17 | 95.86 | 87.51 | 88.67 | 651825手 | 599058万 | -3.93 | -4.24% |
| 2020-11-06 | 92.20 | 95.01 | 85.28 | 92.60 | 1116506手 | 1000927万 | -0.34 | -0.37% |
| 2020-10-30 | 95.36 | 95.36 | 89.80 | 92.94 | 756597手 | 694609万 | -2.43 | -2.55% |
| 2020-10-23 | 97.05 | 99.26 | 94.56 | 95.37 | 427278手 | 414217万 | -1.35 | -1.40% |
| 2020-10-16 | 100.78 | 104.99 | 92.00 | 96.72 | 930057手 | 911685万 | -3.31 | -3.31% |
| 2020-10-09 | 100.15 | 101.66 | 99.50 | 100.03 | 92827手 | 93156万 | 1.44 | 1.46% |
| 2020-09-30 | 98.18 | 100.90 | 97.78 | 98.59 | 207126手 | 204991万 | 1.15 | 1.18% |
| 2020-09-25 | 100.00 | 100.46 | 95.50 | 97.44 | 382487手 | 374504万 | -2.03 | -2.04% |
| 2020-09-18 | 102.05 | 102.50 | 91.95 | 99.47 | 743620手 | 723613万 | -1.94 | -1.91% |
| 2020-09-11 | 106.20 | 107.70 | 99.30 | 101.41 | 522304手 | 537230万 | -5.09 | -4.78% |
| 2020-09-04 | 114.50 | 115.00 | 105.08 | 106.50 | 582185手 | 641626万 | -7.75 | -6.78% |
| 2020-08-28 | 101.00 | 114.50 | 101.00 | 114.25 | 909473手 | 983845万 | 13.64 | 13.56% |
| 2020-08-21 | 104.50 | 106.80 | 99.25 | 100.61 | 609297手 | 627557万 | -2.49 | -2.42% |
| 2020-08-14 | 105.06 | 106.10 | 96.50 | 103.10 | 771747手 | 782819万 | -3.08 | -2.90% |
| 2020-08-07 | 110.00 | 111.58 | 103.28 | 106.18 | 770659手 | 837916万 | -3.35 | -3.06% |
| 2020-07-31 | 102.83 | 111.50 | 102.43 | 109.53 | 844485手 | 908258万 | 7.22 | 7.06% |
| 2020-07-24 | 107.37 | 116.00 | 100.97 | 102.31 | 1498350手 | 1609216万 | -1.03 | -1.00% |
| 2020-07-17 | 116.70 | 119.77 | 99.40 | 103.34 | 1305793手 | 1468255万 | -13.76 | -11.75% |
| 2020-07-10 | 106.80 | 122.40 | 106.80 | 117.10 | 1197097手 | 1402233万 | 11.15 | 10.52% |
| 2020-07-03 | 106.25 | 111.00 | 101.80 | 105.95 | 1069226手 | 1128432万 | 1.98 | 1.90% |
| 2020-06-24 | 95.60 | 104.94 | 95.01 | 103.97 | 520549手 | 522225万 | 9.27 | 9.79% |
| 2020-06-19 | 91.37 | 95.91 | 90.00 | 94.70 | 796600手 | 747281万 | 3.68 | 4.04% |
| 2020-06-12 | 84.01 | 93.77 | 83.99 | 91.02 | 807812手 | 719470万 | 7.16 | 8.54% |
| 2020-06-05 | 110.50 | 112.44 | 81.65 | 83.86 | 551303手 | 570096万 | -21.45 | -20.37% |
| 2020-05-29 | 102.70 | 108.50 | 100.40 | 105.31 | 473261手 | 495725万 | 2.61 | 2.54% |
| 2020-05-22 | 104.20 | 110.50 | 101.88 | 102.70 | 620005手 | 658833万 | -1.54 | -1.48% |
| 2020-05-15 | 104.70 | 106.88 | 101.25 | 104.24 | 408736手 | 425665万 | 0.85 | 0.82% |
| 2020-05-08 | 101.80 | 106.32 | 101.26 | 103.39 | 303918手 | 314933万 | 0.78 | 0.76% |
| 2020-04-30 | 97.07 | 104.39 | 96.93 | 102.61 | 685959手 | 689560万 | 7.90 | 8.34% |
| 2020-04-24 | 95.00 | 97.65 | 94.11 | 94.71 | 394498手 | 377757万 | -0.50 | -0.53% |
| 2020-04-17 | 89.90 | 97.18 | 89.20 | 95.21 | 624803手 | 582488万 | 4.14 | 4.55% |
| 2020-04-10 | 91.00 | 95.47 | 90.33 | 91.07 | 502940手 | 465908万 | 2.87 | 3.25% |
| 2020-04-03 | 87.38 | 89.72 | 86.20 | 88.20 | 486582手 | 428436万 | -0.85 | -0.95% |
2319.12 (1.00%)
19664.10 -1.06%
