| 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 | 40.96 | 42.99 | 38.86 | 42.99 | 1664363手 | 682536万 | 2.03 | 4.96% |
| 2022-06-17 | 41.39 | 42.30 | 38.94 | 40.96 | 1777102手 | 721130万 | -0.55 | -1.32% |
| 2022-06-10 | 41.15 | 42.58 | 39.47 | 41.51 | 1814717手 | 745753万 | 0.49 | 1.20% |
| 2022-06-02 | 39.69 | 41.15 | 38.79 | 41.02 | 1046145手 | 418018万 | 1.58 | 4.01% |
| 2022-05-27 | 39.64 | 41.18 | 37.47 | 39.44 | 1556133手 | 614253万 | -0.24 | -0.60% |
| 2022-05-20 | 39.72 | 40.22 | 38.17 | 39.68 | 746268手 | 293228万 | 0.56 | 1.43% |
| 2022-05-13 | 39.01 | 40.73 | 38.55 | 39.12 | 1034896手 | 409878万 | 0.03 | 0.08% |
| 2022-05-06 | 37.69 | 39.80 | 37.00 | 39.09 | 555594手 | 216381万 | 1.31 | 3.47% |
| 2022-04-29 | 35.80 | 37.88 | 31.70 | 37.78 | 1429702手 | 496459万 | 1.12 | 3.06% |
| 2022-04-22 | 37.68 | 39.65 | 36.41 | 36.66 | 845339手 | 323669万 | -1.34 | -3.53% |
| 2022-04-15 | 40.80 | 40.80 | 37.45 | 38.00 | 1399682手 | 538385万 | -3.86 | -9.22% |
| 2022-04-08 | 44.37 | 44.44 | 41.50 | 41.86 | 648073手 | 276982万 | -2.49 | -5.61% |
| 2022-04-01 | 44.99 | 47.30 | 43.56 | 44.35 | 1118581手 | 507684万 | -1.24 | -2.72% |
| 2022-03-25 | 45.08 | 47.44 | 43.88 | 45.59 | 1141617手 | 521097万 | 0.59 | 1.31% |
| 2022-03-18 | 43.88 | 47.03 | 42.82 | 45.00 | 1326831手 | 601146万 | 0.87 | 1.97% |
| 2022-03-11 | 48.75 | 48.93 | 40.30 | 44.13 | 1515576手 | 670462万 | -3.92 | -8.16% |
| 2022-03-04 | 50.85 | 52.45 | 47.59 | 48.05 | 1235676手 | 625043万 | -1.99 | -3.98% |
| 2022-02-25 | 48.31 | 53.00 | 46.71 | 50.04 | 1604147手 | 789788万 | 1.87 | 3.88% |
| 2022-02-18 | 47.98 | 49.32 | 47.20 | 48.17 | 970383手 | 467567万 | 0.14 | 0.29% |
| 2022-02-11 | 49.10 | 50.30 | 46.44 | 48.03 | 958640手 | 466793万 | -0.15 | -0.31% |
| 2022-01-28 | 50.06 | 51.69 | 47.58 | 48.18 | 1017423手 | 506988万 | -2.05 | -4.08% |
| 2022-01-21 | 52.50 | 54.93 | 48.66 | 50.23 | 1411114手 | 727168万 | -2.57 | -4.87% |
| 2022-01-14 | 55.50 | 56.17 | 52.44 | 52.80 | 1225931手 | 661813万 | -3.38 | -6.02% |
| 2022-01-07 | 63.71 | 64.48 | 56.00 | 56.18 | 1240910手 | 744275万 | -7.28 | -11.47% |
| 2021-12-31 | 60.80 | 64.49 | 58.64 | 63.46 | 1457361手 | 900915万 | 2.57 | 4.22% |
| 2021-12-24 | 62.81 | 65.03 | 60.61 | 60.89 | 1066959手 | 662663万 | -3.01 | -4.71% |
| 2021-12-17 | 61.71 | 66.48 | 60.32 | 63.90 | 1411416手 | 905776万 | 1.91 | 3.08% |
| 2021-12-10 | 65.61 | 66.27 | 60.82 | 61.99 | 1387572手 | 874115万 | -3.61 | -5.50% |
| 2021-12-03 | 60.40 | 66.53 | 60.28 | 65.60 | 1825622手 | 1175134万 | 4.61 | 7.56% |
| 2021-11-26 | 63.50 | 64.20 | 60.29 | 60.99 | 1340262手 | 833842万 | -2.31 | -3.65% |
| 2021-11-19 | 64.66 | 67.50 | 58.77 | 63.30 | 2332837手 | 1462699万 | -1.32 | -2.04% |
| 2021-11-12 | 58.46 | 65.18 | 57.18 | 64.62 | 2010339手 | 1246158万 | 5.95 | 10.14% |
| 2021-11-05 | 59.31 | 61.50 | 57.74 | 58.67 | 1936543手 | 1155834万 | -0.49 | -0.83% |
| 2021-10-29 | 54.09 | 60.09 | 54.01 | 59.16 | 1992484手 | 1138296万 | 5.04 | 9.31% |
| 2021-10-22 | 53.64 | 56.20 | 53.35 | 54.12 | 1290016手 | 706494万 | 0.48 | 0.90% |
| 2021-10-15 | 51.29 | 55.80 | 49.70 | 53.64 | 1581851手 | 838430万 | 2.35 | 4.58% |
| 2021-10-08 | 53.40 | 53.66 | 50.40 | 51.29 | 297753手 | 154330万 | -1.90 | -3.57% |
| 2021-09-30 | 53.50 | 55.65 | 52.11 | 53.19 | 1159265手 | 622593万 | -0.68 | -1.26% |
| 2021-09-24 | 52.00 | 55.26 | 51.58 | 53.87 | 885921手 | 480162万 | 1.20 | 2.28% |
| 2021-09-17 | 60.30 | 60.83 | 51.27 | 52.67 | 1799008手 | 1013021万 | -7.67 | -12.71% |
| 2021-09-10 | 58.50 | 62.52 | 57.72 | 60.34 | 1877446手 | 1127507万 | 1.39 | 2.36% |
| 2021-09-03 | 65.46 | 70.50 | 57.23 | 58.95 | 3969030手 | 2587962万 | -3.85 | -6.13% |
| 2021-08-27 | 63.63 | 68.22 | 61.80 | 62.80 | 2670454手 | 1748174万 | -0.20 | -0.32% |
| 2021-08-20 | 62.02 | 66.01 | 59.66 | 63.00 | 2638994手 | 1661032万 | 0.50 | 0.80% |
| 2021-08-13 | 64.00 | 69.71 | 60.91 | 62.50 | 3369464手 | 2196301万 | -1.43 | -2.24% |
| 2021-08-06 | 55.50 | 65.17 | 53.06 | 63.93 | 3596172手 | 2179330万 | 9.08 | 16.55% |
| 2021-07-30 | 60.99 | 64.01 | 51.97 | 54.85 | 3782233手 | 2164203万 | -5.85 | -9.64% |
| 2021-07-23 | 55.90 | 62.98 | 53.54 | 60.70 | 4251259手 | 2415262万 | 6.61 | 12.22% |
| 2021-07-16 | 50.60 | 54.09 | 48.37 | 54.09 | 2334159手 | 1195027万 | 3.56 | 7.04% |
| 2021-07-09 | 45.63 | 52.00 | 44.88 | 50.53 | 2223538手 | 1078628万 | 4.17 | 8.99% |
| 2021-07-02 | 53.00 | 54.50 | 46.35 | 46.36 | 2414852手 | 1236254万 | -6.26 | -11.90% |
| 2021-06-25 | 54.27 | 56.54 | 50.86 | 52.62 | 2595234手 | 1408246万 | -1.37 | -2.54% |
| 2021-06-18 | 50.95 | 54.80 | 48.20 | 53.99 | 2178973手 | 1122649万 | 2.07 | 3.99% |
| 2021-06-11 | 51.51 | 57.63 | 50.60 | 51.92 | 3558783手 | 1923384万 | 0.79 | 1.54% |
| 2021-06-04 | 51.15 | 55.30 | 49.85 | 51.13 | 3210569手 | 1678168万 | 0.34 | 0.67% |
| 2021-05-28 | 42.00 | 51.12 | 41.88 | 50.79 | 3265833手 | 1555451万 | 8.70 | 20.67% |
| 2021-05-21 | 42.15 | 44.57 | 41.05 | 42.09 | 2243031手 | 962821万 | 0.19 | 0.45% |
| 2021-05-14 | 38.52 | 41.95 | 37.32 | 41.90 | 1729342手 | 685080万 | 3.39 | 8.80% |
| 2021-05-07 | 37.85 | 39.97 | 37.66 | 38.51 | 739518手 | 287733万 | 0.62 | 1.64% |
| 2021-04-30 | 42.64 | 44.73 | 37.76 | 37.89 | 2084964手 | 852473万 | -4.67 | -10.97% |
| 2021-04-23 | 41.80 | 43.96 | 41.34 | 42.56 | 1583354手 | 679740万 | 0.71 | 1.70% |
| 2021-04-16 | 43.50 | 43.96 | 41.16 | 41.85 | 1179880手 | 495484万 | -2.23 | -5.06% |
| 2021-04-09 | 45.99 | 46.62 | 43.66 | 44.08 | 894048手 | 405940万 | -1.71 | -3.73% |
| 2021-04-02 | 47.14 | 52.28 | 44.55 | 45.79 | 2214565手 | 1050088万 | -0.97 | -2.07% |
| 2021-03-26 | 48.00 | 48.76 | 44.07 | 46.76 | 1414589手 | 654468万 | -1.86 | -3.83% |
| 2021-03-19 | 48.00 | 49.95 | 46.06 | 48.62 | 1620226手 | 775115万 | 0.41 | 0.85% |
| 2021-03-12 | 58.37 | 59.59 | 47.28 | 48.21 | 2595269手 | 1318993万 | -11.06 | -18.66% |
| 2021-03-05 | 60.59 | 68.68 | 58.71 | 59.27 | 2715209手 | 1727325万 | -0.91 | -1.51% |
| 2021-02-26 | 63.33 | 65.44 | 56.11 | 60.18 | 2824980手 | 1733871万 | -3.20 | -5.05% |
| 2021-02-19 | 65.75 | 66.70 | 61.76 | 63.38 | 923920手 | 588886万 | -1.53 | -2.36% |
| 2021-02-10 | 56.50 | 65.19 | 55.69 | 64.91 | 1550027手 | 950184万 | 9.02 | 16.14% |
| 2021-02-05 | 60.19 | 61.60 | 55.88 | 55.89 | 2066688手 | 1221578万 | -3.70 | -6.21% |
| 2021-01-29 | 76.80 | 80.01 | 57.25 | 59.59 | 3955910手 | 2674255万 | -15.88 | -21.04% |
| 2021-01-22 | 66.84 | 75.91 | 64.90 | 75.47 | 3283290手 | 2304856万 | 8.57 | 12.81% |
| 2021-01-15 | 76.80 | 80.76 | 63.70 | 66.90 | 4677827手 | 3385699万 | -7.32 | -9.86% |
| 2021-01-08 | 60.70 | 76.53 | 59.88 | 74.22 | 3635175手 | 2517439万 | 14.87 | 25.05% |
| 2020-12-31 | 52.10 | 59.73 | 50.48 | 59.35 | 1867121手 | 1012596万 | 7.42 | 14.29% |
| 2020-12-25 | 43.40 | 53.27 | 43.40 | 51.93 | 2452578手 | 1201114万 | 8.16 | 18.64% |
| 2020-12-18 | 44.43 | 46.87 | 42.88 | 43.77 | 1469976手 | 660657万 | -0.38 | -0.86% |
| 2020-12-11 | 47.90 | 49.31 | 43.52 | 44.15 | 1467707手 | 677630万 | -3.85 | -8.02% |
| 2020-12-04 | 44.80 | 48.33 | 44.20 | 48.00 | 991554手 | 458226万 | 3.00 | 6.67% |
| 2020-11-27 | 42.75 | 46.43 | 41.07 | 45.00 | 2057991手 | 887582万 | 3.06 | 7.30% |
| 2020-11-20 | 38.34 | 42.95 | 36.40 | 41.94 | 1769221手 | 704492万 | 3.60 | 9.39% |
| 2020-11-13 | 37.70 | 38.47 | 35.88 | 38.34 | 1046241手 | 391007万 | 0.57 | 1.51% |
| 2020-11-06 | 36.90 | 39.25 | 34.50 | 37.77 | 1347543手 | 504973万 | 1.23 | 3.37% |
| 2020-10-30 | 35.81 | 39.10 | 35.11 | 36.54 | 827403手 | 304280万 | 0.70 | 1.95% |
| 2020-10-23 | 39.99 | 40.34 | 35.55 | 35.84 | 896238手 | 340445万 | -4.03 | -10.11% |
| 2020-10-16 | 42.52 | 44.38 | 39.67 | 39.87 | 1175792手 | 497846万 | -1.89 | -4.53% |
| 2020-10-09 | 41.83 | 42.30 | 40.75 | 41.76 | 209942手 | 87248万 | 0.51 | 1.24% |
| 2020-09-30 | 38.88 | 41.91 | 38.14 | 41.25 | 684834手 | 275818万 | 2.74 | 7.12% |
| 2020-09-25 | 41.94 | 43.37 | 38.23 | 38.51 | 1061936手 | 432685万 | -3.06 | -7.36% |
| 2020-09-18 | 41.25 | 42.20 | 39.04 | 41.57 | 1134699手 | 460670万 | 0.82 | 2.01% |
| 2020-09-11 | 43.09 | 43.26 | 39.28 | 40.75 | 1362419手 | 554543万 | -2.12 | -4.95% |
| 2020-09-04 | 44.20 | 46.30 | 41.76 | 42.87 | 1653521手 | 729511万 | -1.02 | -2.32% |
| 2020-08-28 | 46.64 | 47.77 | 40.41 | 43.89 | 2388655手 | 1029623万 | -2.11 | -4.59% |
| 2020-08-21 | 50.70 | 52.23 | 45.59 | 46.00 | 1686872手 | 821734万 | -3.81 | -7.65% |
| 2020-08-14 | 53.00 | 56.33 | 46.01 | 49.81 | 3209035手 | 1638388万 | -1.40 | -2.73% |
| 2020-08-07 | 37.10 | 51.21 | 37.10 | 51.21 | 3358284手 | 1464571万 | 14.34 | 38.89% |
| 2020-07-31 | 33.80 | 40.10 | 33.33 | 36.87 | 2633592手 | 966958万 | 2.66 | 7.78% |
| 2020-07-24 | 31.70 | 37.12 | 31.33 | 34.21 | 2938784手 | 992813万 | 3.40 | 11.04% |
| 2020-07-17 | 32.15 | 34.40 | 29.74 | 30.81 | 2257793手 | 720264万 | -1.39 | -4.32% |
| 2020-07-10 | 24.80 | 34.74 | 24.71 | 32.20 | 3029842手 | 922447万 | 7.80 | 31.97% |
| 2020-07-03 | 23.29 | 24.82 | 23.16 | 24.40 | 711910手 | 170072万 | 1.05 | 4.50% |
| 2020-06-24 | 23.20 | 23.68 | 23.16 | 23.35 | 251575手 | 59009万 | 0.25 | 1.08% |
| 2020-06-19 | 23.03 | 23.77 | 22.69 | 23.10 | 461909手 | 106687万 | -0.20 | -0.86% |
| 2020-06-12 | 23.73 | 23.93 | 22.85 | 23.30 | 459672手 | 107532万 | -0.36 | -1.52% |
| 2020-06-05 | 24.14 | 25.00 | 23.50 | 23.66 | 480962手 | 116492万 | -0.39 | -1.62% |
| 2020-05-29 | 24.20 | 24.84 | 23.72 | 24.05 | 347869手 | 84307万 | -0.17 | -0.70% |
| 2020-05-22 | 24.80 | 26.33 | 24.18 | 24.22 | 670336手 | 169928万 | -0.36 | -1.47% |
| 2020-05-15 | 24.81 | 24.87 | 24.20 | 24.58 | 375815手 | 92049万 | -0.29 | -1.17% |
| 2020-05-08 | 24.73 | 25.33 | 24.49 | 24.87 | 395057手 | 98465万 | 0.12 | 0.48% |
| 2020-04-30 | 23.55 | 24.95 | 22.61 | 24.75 | 501186手 | 119934万 | 1.10 | 4.65% |
| 2020-04-24 | 23.00 | 24.49 | 22.90 | 23.65 | 649533手 | 154523万 | 0.87 | 3.82% |
| 2020-04-17 | 22.70 | 23.46 | 22.17 | 22.78 | 403741手 | 91949万 | 0.10 | 0.44% |
| 2020-04-10 | 22.00 | 23.57 | 21.91 | 22.68 | 459657手 | 104720万 | 0.97 | 4.47% |
| 2020-04-03 | 21.85 | 21.90 | 20.85 | 21.71 | 443692手 | 94755万 | -0.54 | -2.43% |
| 2020-03-27 | 22.68 | 22.94 | 21.94 | 22.25 | 538559手 | 121076万 | -1.00 | -4.30% |
2319.12 (1.00%)
19664.10 -1.06%
