| 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 | 67.17 | 68.30 | 63.30 | 64.39 | 965059手 | 634378万 | -2.71 | -4.04% |
| 2022-06-17 | 67.00 | 69.97 | 62.80 | 67.10 | 1166153手 | 780678万 | -0.63 | -0.93% |
| 2022-06-10 | 65.40 | 69.58 | 64.85 | 67.73 | 1162428手 | 783558万 | 1.93 | 2.93% |
| 2022-06-02 | 61.70 | 66.28 | 60.33 | 65.80 | 818233手 | 518617万 | 4.05 | 6.56% |
| 2022-05-27 | 71.88 | 72.10 | 60.74 | 61.75 | 1173480手 | 769147万 | -9.85 | -13.76% |
| 2022-05-20 | 70.75 | 74.85 | 67.45 | 71.60 | 1056141手 | 751788万 | 2.34 | 3.38% |
| 2022-05-13 | 61.00 | 71.70 | 58.35 | 69.26 | 855360手 | 568390万 | 8.17 | 13.37% |
| 2022-05-06 | 65.00 | 66.44 | 60.98 | 61.09 | 317981手 | 202544万 | -4.69 | -7.13% |
| 2022-04-29 | 64.00 | 67.50 | 59.60 | 65.78 | 942783手 | 587392万 | 0.52 | 0.80% |
| 2022-04-22 | 69.20 | 72.49 | 64.58 | 65.26 | 610100手 | 418228万 | -4.44 | -6.37% |
| 2022-04-15 | 74.38 | 75.71 | 66.32 | 69.70 | 933776手 | 649522万 | -6.18 | -8.14% |
| 2022-04-08 | 81.37 | 81.39 | 74.89 | 75.88 | 438576手 | 340763万 | -5.47 | -6.72% |
| 2022-04-01 | 92.70 | 92.91 | 80.20 | 81.35 | 1003124手 | 854959万 | -12.98 | -13.76% |
| 2022-03-25 | 104.55 | 106.20 | 93.15 | 94.33 | 766256手 | 755621万 | -9.38 | -9.04% |
| 2022-03-18 | 106.51 | 111.00 | 97.76 | 103.71 | 640935手 | 667647万 | -5.74 | -5.24% |
| 2022-03-11 | 112.74 | 112.74 | 100.00 | 109.45 | 639315手 | 681311万 | -3.81 | -3.36% |
| 2022-03-04 | 118.00 | 120.86 | 112.70 | 113.26 | 352494手 | 411641万 | -5.04 | -4.26% |
| 2022-02-25 | 111.40 | 121.11 | 105.48 | 118.30 | 534951手 | 606679万 | 6.55 | 5.86% |
| 2022-02-18 | 107.77 | 116.21 | 105.65 | 111.75 | 395567手 | 442000万 | 3.46 | 3.19% |
| 2022-02-11 | 109.00 | 112.36 | 104.03 | 108.29 | 434712手 | 475453万 | 1.29 | 1.21% |
| 2022-01-28 | 116.23 | 120.33 | 106.00 | 107.00 | 591754手 | 673286万 | -7.92 | -6.89% |
| 2022-01-21 | 119.29 | 125.44 | 113.88 | 114.92 | 472266手 | 564995万 | -4.28 | -3.59% |
| 2022-01-14 | 123.99 | 124.70 | 115.04 | 119.20 | 489601手 | 585599万 | -4.54 | -3.67% |
| 2022-01-07 | 129.31 | 130.91 | 121.80 | 123.74 | 385841手 | 487716万 | -5.56 | -4.30% |
| 2021-12-31 | 137.01 | 138.96 | 121.00 | 129.30 | 709455手 | 922734万 | -7.68 | -5.61% |
| 2021-12-24 | 134.67 | 139.51 | 131.90 | 136.98 | 436924手 | 594501万 | 1.76 | 1.30% |
| 2021-12-17 | 135.90 | 143.88 | 133.50 | 135.22 | 516020手 | 714751万 | 0.44 | 0.33% |
| 2021-12-10 | 134.00 | 141.20 | 126.00 | 134.78 | 678762手 | 903703万 | 1.42 | 1.06% |
| 2021-12-03 | 117.95 | 139.97 | 117.35 | 133.36 | 744620手 | 952187万 | 14.03 | 11.76% |
| 2021-11-26 | 114.30 | 125.00 | 114.10 | 119.33 | 721145手 | 872544万 | 4.86 | 4.25% |
| 2021-11-19 | 118.70 | 122.30 | 112.88 | 114.47 | 471594手 | 549733万 | -4.27 | -3.60% |
| 2021-11-12 | 116.37 | 121.00 | 113.11 | 118.74 | 670349手 | 786034万 | 1.94 | 1.66% |
| 2021-11-05 | 113.58 | 120.89 | 112.12 | 116.80 | 914677手 | 1065273万 | 7.04 | 6.41% |
| 2021-10-29 | 98.15 | 110.43 | 97.54 | 109.76 | 632510手 | 667872万 | 11.76 | 12.00% |
| 2021-10-22 | 98.00 | 103.37 | 97.00 | 98.00 | 408197手 | 408952万 | -0.78 | -0.79% |
| 2021-10-15 | 95.32 | 100.63 | 94.97 | 98.78 | 416037手 | 406919万 | 2.98 | 3.11% |
| 2021-10-08 | 96.04 | 97.52 | 94.40 | 95.80 | 79558手 | 76387万 | 2.14 | 2.29% |
| 2021-09-30 | 96.50 | 99.14 | 92.67 | 93.66 | 358058手 | 341585万 | -2.24 | -2.34% |
| 2021-09-24 | 95.03 | 99.45 | 94.12 | 95.90 | 335479手 | 324274万 | -0.99 | -1.02% |
| 2021-09-17 | 109.30 | 109.40 | 92.51 | 96.89 | 663408手 | 665721万 | -11.91 | -10.95% |
| 2021-09-10 | 112.01 | 115.38 | 104.95 | 108.80 | 740930手 | 814059万 | -3.30 | -2.94% |
| 2021-09-03 | 111.80 | 124.96 | 110.63 | 112.10 | 1083365手 | 1289151万 | -0.78 | -0.69% |
| 2021-08-27 | 102.14 | 116.88 | 102.14 | 112.88 | 871932手 | 975456万 | 11.08 | 10.88% |
| 2021-08-20 | 108.50 | 112.59 | 99.57 | 101.80 | 802343手 | 846590万 | -4.50 | -4.23% |
| 2021-08-13 | 114.01 | 117.01 | 105.76 | 106.30 | 1063675手 | 1164694万 | -8.30 | -7.24% |
| 2021-08-06 | 111.00 | 117.80 | 105.59 | 114.60 | 1718780手 | 1914202万 | 5.28 | 4.83% |
| 2021-07-30 | 90.66 | 111.03 | 85.60 | 109.32 | 1921163手 | 1886903万 | 20.88 | 23.61% |
| 2021-07-23 | 92.66 | 95.88 | 88.00 | 88.44 | 761460手 | 700073万 | -4.85 | -5.20% |
| 2021-07-16 | 100.99 | 102.80 | 93.01 | 93.29 | 840162手 | 828812万 | -6.50 | -6.51% |
| 2021-07-09 | 96.99 | 106.69 | 95.10 | 99.79 | 1503592手 | 1504497万 | 7.58 | 8.22% |
| 2021-07-02 | 94.11 | 99.50 | 90.25 | 92.21 | 1113913手 | 1050054万 | -1.64 | -1.75% |
| 2021-06-25 | 99.00 | 100.88 | 92.25 | 93.85 | 1084581手 | 1039876万 | -7.11 | -7.04% |
| 2021-06-18 | 92.96 | 103.50 | 91.50 | 100.96 | 1099980手 | 1071702万 | 8.26 | 8.91% |
| 2021-06-11 | 88.50 | 94.21 | 87.19 | 92.70 | 842181手 | 763311万 | 5.73 | 6.59% |
| 2021-06-04 | 88.49 | 89.45 | 85.00 | 86.97 | 541884手 | 471763万 | -0.86 | -0.98% |
| 2021-05-28 | 83.21 | 91.40 | 81.95 | 87.83 | 646811手 | 562057万 | 3.93 | 4.68% |
| 2021-05-21 | 83.99 | 88.15 | 83.90 | 83.90 | 442279手 | 379815万 | 0.10 | 0.12% |
| 2021-05-14 | 82.00 | 83.83 | 77.87 | 83.80 | 463933手 | 378445万 | 1.80 | 2.19% |
| 2021-05-07 | 84.00 | 84.25 | 81.76 | 82.00 | 221580手 | 183843万 | -3.30 | -3.87% |
| 2021-04-30 | 96.30 | 97.33 | 81.76 | 85.30 | 1032904手 | 906640万 | -11.26 | -11.66% |
| 2021-04-23 | 96.00 | 98.60 | 95.40 | 96.56 | 375746手 | 364593万 | 0.23 | 0.24% |
| 2021-04-16 | 97.40 | 98.94 | 94.90 | 96.33 | 315437手 | 304253万 | -1.07 | -1.10% |
| 2021-04-09 | 105.60 | 105.96 | 96.68 | 97.40 | 348405手 | 350532万 | -7.25 | -6.93% |
| 2021-04-02 | 99.50 | 105.00 | 97.65 | 104.65 | 550649手 | 556804万 | 5.48 | 5.53% |
| 2021-03-26 | 96.71 | 100.30 | 95.56 | 99.17 | 370615手 | 362224万 | 1.38 | 1.41% |
| 2021-03-19 | 97.30 | 103.55 | 93.61 | 97.79 | 590922手 | 582087万 | -1.27 | -1.28% |
| 2021-03-12 | 107.70 | 108.69 | 97.00 | 99.06 | 620346手 | 634751万 | -7.09 | -6.68% |
| 2021-03-05 | 103.00 | 107.76 | 101.03 | 106.15 | 694975手 | 727167万 | 5.33 | 5.29% |
| 2021-02-26 | 112.07 | 115.20 | 99.50 | 100.82 | 822120手 | 888405万 | -11.95 | -10.60% |
| 2021-02-19 | 115.88 | 119.50 | 108.38 | 112.77 | 385560手 | 440494万 | -1.32 | -1.16% |
| 2021-02-10 | 104.89 | 114.78 | 103.00 | 114.09 | 737106手 | 810728万 | 13.77 | 13.73% |
| 2021-02-05 | 96.00 | 104.63 | 93.00 | 100.32 | 1412365手 | 1383958万 | -5.06 | -4.80% |
| 2021-01-29 | 122.20 | 122.50 | 101.25 | 105.38 | 1201789手 | 1365307万 | -21.12 | -16.70% |
| 2021-01-22 | 113.72 | 133.90 | 112.72 | 126.50 | 1602147手 | 2022424万 | 11.71 | 10.20% |
| 2021-01-15 | 106.95 | 122.88 | 106.90 | 114.79 | 1622866手 | 1875391万 | 8.79 | 8.29% |
| 2021-01-08 | 98.72 | 110.69 | 97.00 | 106.00 | 1190018手 | 1254178万 | 7.00 | 7.07% |
| 2020-12-31 | 94.51 | 100.44 | 92.70 | 99.00 | 553714手 | 534165万 | 3.70 | 3.88% |
| 2020-12-25 | 96.50 | 101.29 | 94.04 | 95.30 | 677571手 | 658669万 | -2.18 | -2.24% |
| 2020-12-18 | 108.74 | 109.57 | 94.75 | 97.48 | 931748手 | 947400万 | -11.02 | -10.16% |
| 2020-12-11 | 115.59 | 116.28 | 102.51 | 108.50 | 866002手 | 938323万 | -2.12 | -1.92% |
| 2020-12-04 | 105.00 | 111.93 | 103.50 | 110.62 | 386868手 | 419506万 | 7.62 | 7.40% |
| 2020-11-27 | 105.90 | 107.90 | 99.72 | 103.00 | 510337手 | 531898万 | -2.71 | -2.56% |
| 2020-11-20 | 109.80 | 109.80 | 101.30 | 105.71 | 593312手 | 626854万 | -4.12 | -3.75% |
| 2020-11-13 | 107.30 | 117.33 | 106.58 | 109.83 | 1008748手 | 1124046万 | 4.54 | 4.31% |
| 2020-11-06 | 96.00 | 106.01 | 92.38 | 105.29 | 1096929手 | 1115487万 | 4.69 | 4.66% |
| 2020-10-30 | 100.65 | 104.23 | 97.08 | 100.60 | 798181手 | 795580万 | -1.50 | -1.47% |
| 2020-10-23 | 108.81 | 110.79 | 99.98 | 102.10 | 617665手 | 647937万 | -8.01 | -7.28% |
| 2020-10-16 | 122.59 | 126.95 | 108.81 | 110.11 | 831743手 | 982274万 | -11.04 | -9.11% |
| 2020-10-09 | 119.45 | 121.80 | 118.74 | 121.15 | 91453手 | 110240万 | 4.29 | 3.67% |
| 2020-09-30 | 116.42 | 121.28 | 115.65 | 116.86 | 246079手 | 292046万 | 0.63 | 0.54% |
| 2020-09-25 | 124.55 | 126.52 | 115.65 | 116.23 | 411858手 | 495119万 | -8.01 | -6.45% |
| 2020-09-18 | 122.00 | 125.66 | 119.45 | 124.24 | 452591手 | 555400万 | 4.06 | 3.38% |
| 2020-09-11 | 138.50 | 143.50 | 115.90 | 120.18 | 895027手 | 1138080万 | -17.15 | -12.49% |
| 2020-09-04 | 138.05 | 143.97 | 133.02 | 137.33 | 660227手 | 911278万 | -0.70 | -0.51% |
| 2020-08-28 | 134.56 | 140.27 | 132.88 | 138.03 | 608340手 | 830020万 | 2.49 | 1.84% |
| 2020-08-21 | 136.90 | 140.07 | 131.52 | 135.54 | 602718手 | 822944万 | -0.86 | -0.63% |
| 2020-08-14 | 135.04 | 139.83 | 131.00 | 136.40 | 614992手 | 835012万 | -0.61 | -0.45% |
| 2020-08-07 | 153.05 | 155.96 | 134.06 | 137.01 | 1171238手 | 1720277万 | -15.04 | -9.89% |
| 2020-07-31 | 135.84 | 156.48 | 132.02 | 152.05 | 1195843手 | 1741988万 | 16.20 | 11.93% |
| 2020-07-24 | 145.00 | 149.91 | 134.44 | 135.85 | 1262835手 | 1807422万 | 2.14 | 1.60% |
| 2020-07-17 | 160.12 | 167.75 | 128.00 | 133.71 | 1847052手 | 2701636万 | -26.32 | -16.45% |
| 2020-07-10 | 131.60 | 165.58 | 131.45 | 160.03 | 1597759手 | 2385303万 | 29.19 | 22.31% |
| 2020-07-03 | 125.28 | 134.97 | 123.01 | 130.84 | 1222995手 | 1577063万 | 4.65 | 3.69% |
| 2020-06-24 | 118.18 | 128.71 | 117.23 | 126.19 | 993962手 | 1230815万 | 10.02 | 8.62% |
| 2020-06-19 | 105.50 | 119.28 | 105.50 | 116.17 | 1272170手 | 1403014万 | 9.17 | 8.57% |
| 2020-06-12 | 111.53 | 115.38 | 106.36 | 107.00 | 908203手 | 1000482万 | -1.71 | -1.57% |
| 2020-06-05 | 99.40 | 111.18 | 99.40 | 108.71 | 1059212手 | 1117537万 | 10.93 | 11.18% |
2319.12 (1.00%)
19664.10 -1.06%
