| 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 | 41.25 | 42.27 | 40.00 | 42.12 | 76423手 | 31331万 | 0.87 | 2.11% |
| 2022-06-17 | 42.51 | 42.64 | 40.60 | 41.25 | 74859手 | 31263万 | -1.25 | -2.94% |
| 2022-06-10 | 44.18 | 44.96 | 41.44 | 42.50 | 90116手 | 38873万 | -1.36 | -3.10% |
| 2022-06-02 | 43.23 | 44.44 | 41.95 | 43.86 | 99107手 | 42771万 | 0.97 | 2.26% |
| 2022-05-27 | 39.73 | 43.99 | 39.73 | 42.89 | 116907手 | 48548万 | 3.17 | 7.98% |
| 2022-05-20 | 38.10 | 40.60 | 36.11 | 39.72 | 161021手 | 62313万 | 1.85 | 4.88% |
| 2022-05-13 | 36.45 | 38.48 | 35.89 | 37.87 | 68608手 | 25637万 | 1.78 | 4.93% |
| 2022-05-06 | 37.05 | 37.85 | 35.37 | 36.09 | 31238手 | 11446万 | -1.11 | -2.98% |
| 2022-04-29 | 39.35 | 39.68 | 32.40 | 37.20 | 102793手 | 36801万 | -2.50 | -6.30% |
| 2022-04-22 | 39.24 | 41.88 | 38.21 | 39.70 | 72420手 | 29175万 | 0.88 | 2.27% |
| 2022-04-15 | 39.11 | 39.52 | 37.78 | 38.82 | 51412手 | 19656万 | -0.51 | -1.30% |
| 2022-04-08 | 40.76 | 40.82 | 39.10 | 39.33 | 26663手 | 10655万 | -1.17 | -2.89% |
| 2022-04-01 | 40.80 | 41.69 | 39.71 | 40.50 | 49980手 | 20281万 | -0.59 | -1.44% |
| 2022-03-25 | 43.15 | 43.81 | 41.01 | 41.09 | 63209手 | 27066万 | -1.85 | -4.31% |
| 2022-03-18 | 44.13 | 45.30 | 39.86 | 42.94 | 94452手 | 40507万 | -1.80 | -4.02% |
| 2022-03-11 | 47.43 | 47.85 | 41.50 | 44.74 | 107325手 | 47976万 | -3.16 | -6.60% |
| 2022-03-04 | 47.33 | 51.39 | 46.88 | 47.90 | 96939手 | 47631万 | 0.59 | 1.25% |
| 2022-02-25 | 46.40 | 48.84 | 45.88 | 47.31 | 78020手 | 36786万 | 1.01 | 2.18% |
| 2022-02-18 | 44.05 | 47.55 | 43.80 | 46.30 | 74413手 | 34099万 | 2.31 | 5.25% |
| 2022-02-11 | 47.70 | 47.88 | 43.72 | 43.99 | 92526手 | 42174万 | -2.51 | -5.40% |
| 2022-01-28 | 47.90 | 49.97 | 45.97 | 46.50 | 93786手 | 44769万 | -1.81 | -3.75% |
| 2022-01-21 | 48.40 | 52.37 | 47.71 | 48.31 | 103608手 | 51811万 | 0.67 | 1.41% |
| 2022-01-14 | 54.00 | 55.91 | 47.47 | 47.64 | 145843手 | 73920万 | -7.15 | -13.05% |
| 2022-01-07 | 56.36 | 58.36 | 53.21 | 54.79 | 100583手 | 56077万 | -1.38 | -2.46% |
| 2021-12-31 | 53.69 | 57.89 | 52.11 | 56.17 | 143513手 | 79403万 | 2.83 | 5.31% |
| 2021-12-24 | 55.00 | 57.57 | 53.06 | 53.34 | 124607手 | 68217万 | -2.31 | -4.15% |
| 2021-12-17 | 57.49 | 60.29 | 53.88 | 55.65 | 159833手 | 90989万 | -1.95 | -3.38% |
| 2021-12-10 | 56.52 | 63.68 | 54.83 | 57.60 | 284123手 | 167584万 | 0.62 | 1.09% |
| 2021-12-03 | 51.23 | 58.06 | 51.20 | 56.98 | 196807手 | 109523万 | 5.02 | 9.66% |
| 2021-11-26 | 54.08 | 55.55 | 51.61 | 51.96 | 176620手 | 94906万 | -2.12 | -3.92% |
| 2021-11-19 | 58.66 | 59.65 | 53.22 | 54.08 | 263433手 | 147393万 | -5.76 | -9.63% |
| 2021-11-12 | 48.20 | 60.58 | 47.66 | 59.84 | 412865手 | 227755万 | 10.80 | 22.02% |
| 2021-11-05 | 44.07 | 50.26 | 43.91 | 49.04 | 212107手 | 101440万 | 5.00 | 11.35% |
| 2021-10-29 | 43.90 | 51.50 | 43.00 | 44.04 | 321463手 | 150594万 | 0.58 | 1.33% |
| 2021-10-22 | 38.75 | 46.71 | 38.50 | 43.46 | 296795手 | 130326万 | 4.68 | 12.07% |
| 2021-10-15 | 41.15 | 41.18 | 37.89 | 38.78 | 76760手 | 30014万 | -2.47 | -5.99% |
| 2021-10-08 | 38.48 | 41.60 | 38.40 | 41.25 | 29305手 | 11878万 | 2.85 | 7.42% |
| 2021-09-30 | 39.52 | 39.96 | 37.72 | 38.40 | 71144手 | 27653万 | -0.92 | -2.34% |
| 2021-09-24 | 37.18 | 40.11 | 36.88 | 39.32 | 66460手 | 25936万 | 2.03 | 5.44% |
| 2021-09-17 | 40.62 | 40.72 | 36.74 | 37.29 | 76816手 | 29494万 | -3.32 | -8.18% |
| 2021-09-10 | 40.40 | 41.35 | 39.90 | 40.61 | 64323手 | 26037万 | -0.14 | -0.34% |
| 2021-09-03 | 40.49 | 41.50 | 39.70 | 40.75 | 91512手 | 37090万 | 0.01 | 0.03% |
| 2021-08-27 | 38.48 | 42.13 | 38.01 | 40.74 | 276202手 | 110986万 | 2.44 | 6.37% |
| 2021-08-20 | 38.35 | 38.95 | 37.15 | 38.30 | 75257手 | 28715万 | -0.38 | -0.98% |
| 2021-08-13 | 38.00 | 40.19 | 37.71 | 38.68 | 113402手 | 44203万 | 0.61 | 1.60% |
| 2021-08-06 | 36.48 | 38.68 | 36.40 | 38.07 | 99890手 | 37744万 | 1.37 | 3.73% |
| 2021-07-30 | 36.88 | 37.75 | 34.50 | 36.70 | 99199手 | 36159万 | -0.18 | -0.49% |
| 2021-07-23 | 37.14 | 37.69 | 36.00 | 36.88 | 89966手 | 32986万 | -0.28 | -0.75% |
| 2021-07-16 | 37.23 | 38.77 | 36.40 | 37.16 | 81759手 | 30660万 | 0.16 | 0.43% |
| 2021-07-09 | 38.00 | 38.81 | 36.80 | 37.00 | 62271手 | 23566万 | -1.00 | -2.63% |
| 2021-07-02 | 40.50 | 40.84 | 37.60 | 38.00 | 68453手 | 26969万 | -2.50 | -6.17% |
| 2021-06-25 | 40.05 | 42.50 | 40.02 | 40.50 | 88292手 | 36110万 | 0.48 | 1.20% |
| 2021-06-18 | 40.00 | 40.68 | 38.50 | 40.02 | 56497手 | 22485万 | -0.14 | -0.35% |
| 2021-06-11 | 41.51 | 42.28 | 40.01 | 40.16 | 83040手 | 34253万 | -1.37 | -3.30% |
| 2021-06-04 | 40.47 | 42.18 | 40.21 | 41.53 | 104841手 | 42881万 | 1.09 | 2.69% |
| 2021-05-28 | 40.75 | 41.50 | 40.10 | 40.44 | 72613手 | 29665万 | -0.31 | -0.76% |
| 2021-05-21 | 42.28 | 42.55 | 40.61 | 40.75 | 41328手 | 17185万 | -1.37 | -3.25% |
| 2021-05-14 | 41.35 | 42.30 | 40.48 | 42.12 | 34414手 | 14262万 | 0.81 | 1.96% |
| 2021-05-07 | 41.47 | 41.99 | 40.40 | 41.31 | 15824手 | 6518万 | -0.16 | -0.39% |
| 2021-04-30 | 43.40 | 45.50 | 41.01 | 41.47 | 81212手 | 35175万 | -1.38 | -3.22% |
| 2021-04-23 | 42.99 | 43.98 | 41.64 | 42.85 | 46621手 | 20020万 | 0.11 | 0.26% |
| 2021-04-16 | 43.50 | 43.75 | 41.52 | 42.74 | 43371手 | 18362万 | -0.71 | -1.63% |
| 2021-04-09 | 45.50 | 46.28 | 43.22 | 43.45 | 31627手 | 14097万 | -1.97 | -4.34% |
| 2021-04-02 | 47.49 | 47.59 | 45.33 | 45.42 | 44357手 | 20562万 | -1.56 | -3.32% |
| 2021-03-26 | 48.32 | 48.83 | 45.11 | 46.98 | 64422手 | 30012万 | -1.57 | -3.23% |
| 2021-03-19 | 44.27 | 49.50 | 44.09 | 48.55 | 73717手 | 35163万 | 4.53 | 10.29% |
| 2021-03-12 | 45.18 | 48.00 | 42.16 | 44.02 | 60253手 | 26923万 | -0.93 | -2.07% |
| 2021-03-05 | 44.69 | 47.48 | 44.69 | 44.95 | 56555手 | 26017万 | 0.03 | 0.07% |
| 2021-02-26 | 44.03 | 45.50 | 43.46 | 44.92 | 50313手 | 22530万 | 1.04 | 2.37% |
| 2021-02-19 | 43.97 | 44.30 | 42.51 | 43.88 | 17878手 | 7765万 | 1.23 | 2.88% |
| 2021-02-10 | 40.12 | 43.20 | 39.86 | 42.65 | 24317手 | 10049万 | 2.35 | 5.83% |
| 2021-02-05 | 46.51 | 48.00 | 39.92 | 40.30 | 69757手 | 30053万 | -6.22 | -13.37% |
| 2021-01-29 | 46.40 | 47.20 | 44.30 | 46.52 | 63959手 | 29199万 | 0.13 | 0.28% |
| 2021-01-22 | 46.53 | 49.49 | 45.72 | 46.39 | 79491手 | 38091万 | -0.47 | -1.00% |
| 2021-01-15 | 47.49 | 48.20 | 45.40 | 46.86 | 103683手 | 48673万 | -0.39 | -0.82% |
| 2021-01-08 | 46.50 | 51.80 | 46.44 | 47.25 | 167822手 | 82165万 | 0.77 | 1.66% |
| 2020-12-31 | 44.99 | 46.78 | 43.65 | 46.48 | 99903手 | 45402万 | 1.58 | 3.52% |
| 2020-12-25 | 42.02 | 45.18 | 41.68 | 44.90 | 110653手 | 48271万 | 2.87 | 6.83% |
| 2020-12-18 | 41.36 | 43.49 | 41.32 | 42.03 | 66890手 | 28396万 | 0.42 | 1.01% |
| 2020-12-11 | 42.86 | 45.30 | 41.12 | 41.61 | 126015手 | 54893万 | -1.46 | -3.39% |
| 2020-12-04 | 40.28 | 44.86 | 39.90 | 43.07 | 124904手 | 53796万 | 2.79 | 6.93% |
| 2020-11-27 | 39.25 | 40.85 | 38.66 | 40.28 | 76139手 | 30371万 | 1.26 | 3.23% |
| 2020-11-20 | 38.86 | 39.85 | 37.81 | 39.02 | 63145手 | 24413万 | 0.41 | 1.06% |
| 2020-11-13 | 38.61 | 39.88 | 37.48 | 38.61 | 62557手 | 24170万 | -0.25 | -0.64% |
| 2020-11-06 | 39.00 | 39.74 | 37.86 | 38.86 | 57016手 | 22197万 | 0.06 | 0.15% |
| 2020-10-30 | 41.95 | 42.78 | 38.70 | 38.80 | 65336手 | 26578万 | -3.37 | -7.99% |
| 2020-10-23 | 44.58 | 45.49 | 41.92 | 42.17 | 53549手 | 23291万 | -1.58 | -3.61% |
| 2020-10-16 | 43.73 | 45.44 | 43.48 | 43.75 | 53527手 | 23723万 | 0.29 | 0.67% |
| 2020-10-09 | 43.39 | 43.93 | 42.86 | 43.46 | 12417手 | 5396万 | 0.61 | 1.42% |
| 2020-09-30 | 42.35 | 43.43 | 41.86 | 42.85 | 37412手 | 15976万 | 0.50 | 1.18% |
| 2020-09-25 | 44.99 | 45.90 | 41.72 | 42.35 | 89958手 | 39427万 | -2.50 | -5.57% |
| 2020-09-18 | 44.19 | 45.19 | 43.06 | 44.85 | 67516手 | 29902万 | 0.71 | 1.61% |
| 2020-09-11 | 48.23 | 49.29 | 43.58 | 44.14 | 90852手 | 42033万 | -4.05 | -8.40% |
| 2020-09-04 | 48.10 | 49.93 | 47.28 | 48.19 | 110843手 | 54076万 | 0.21 | 0.44% |
| 2020-08-28 | 48.80 | 49.67 | 44.72 | 47.98 | 138379手 | 65104万 | -1.15 | -2.34% |
| 2020-08-21 | 49.30 | 51.36 | 48.01 | 49.13 | 169012手 | 83941万 | -0.02 | -0.04% |
| 2020-08-14 | 52.06 | 56.37 | 46.78 | 49.15 | 266451手 | 134312万 | -3.73 | -7.05% |
| 2020-08-07 | 45.44 | 55.10 | 45.39 | 52.88 | 428232手 | 211954万 | 7.68 | 16.99% |
| 2020-07-31 | 44.00 | 47.77 | 42.63 | 45.20 | 183331手 | 82274万 | 1.20 | 2.73% |
| 2020-07-24 | 43.65 | 46.80 | 43.21 | 44.00 | 238655手 | 108386万 | 1.08 | 2.52% |
| 2020-07-17 | 46.16 | 48.52 | 41.68 | 42.92 | 167074手 | 75942万 | -3.25 | -7.04% |
| 2020-07-10 | 41.60 | 48.45 | 41.59 | 46.17 | 226757手 | 102782万 | 4.87 | 11.79% |
| 2020-07-03 | 39.20 | 41.67 | 39.00 | 41.30 | 104201手 | 41981万 | 2.10 | 5.36% |
| 2020-06-24 | 39.38 | 40.40 | 39.00 | 39.20 | 57332手 | 22749万 | -0.27 | -0.68% |
| 2020-06-19 | 39.20 | 40.25 | 38.80 | 39.47 | 87658手 | 34434万 | -0.09 | -0.23% |
| 2020-06-12 | 39.70 | 40.30 | 38.71 | 39.56 | 94850手 | 37459万 | -0.10 | -0.25% |
| 2020-06-05 | 37.19 | 41.52 | 37.18 | 39.66 | 139593手 | 55719万 | 2.57 | 6.93% |
| 2020-05-29 | 37.27 | 37.97 | 36.60 | 37.09 | 62286手 | 23163万 | -0.61 | -1.62% |
| 2020-05-22 | 39.35 | 40.50 | 37.40 | 37.70 | 87048手 | 33996万 | -1.65 | -4.19% |
| 2020-05-15 | 39.68 | 40.18 | 38.80 | 39.35 | 57989手 | 22862万 | 0.00 | 0.00% |
| 2020-05-08 | 37.62 | 39.70 | 37.46 | 39.35 | 35772手 | 13969万 | 1.34 | 3.52% |
| 2020-04-30 | 38.49 | 39.06 | 36.11 | 38.01 | 49014手 | 18454万 | -0.93 | -2.39% |
| 2020-04-24 | 38.90 | 40.38 | 38.21 | 38.94 | 69962手 | 27411万 | 0.24 | 0.62% |
| 2020-04-17 | 38.51 | 39.03 | 37.51 | 38.70 | 49855手 | 19165万 | -0.08 | -0.21% |
| 2020-04-10 | 38.79 | 40.24 | 38.52 | 38.78 | 57078手 | 22453万 | 0.97 | 2.56% |
| 2020-04-03 | 38.65 | 38.68 | 36.50 | 37.81 | 70359手 | 26544万 | -1.19 | -3.05% |
| 2020-03-27 | 36.60 | 39.24 | 35.60 | 39.00 | 78501手 | 29591万 | 0.97 | 2.55% |
| 2020-03-20 | 42.10 | 42.10 | 37.08 | 38.03 | 101505手 | 39419万 | -3.56 | -8.56% |
| 2020-03-13 | 44.70 | 45.58 | 39.81 | 41.59 | 116418手 | 50223万 | -3.88 | -8.53% |
| 2020-03-06 | 44.18 | 47.14 | 43.69 | 45.47 | 123253手 | 55853万 | 1.61 | 3.67% |
| 2020-02-28 | 48.18 | 50.48 | 43.22 | 43.86 | 218637手 | 104310万 | -4.33 | -8.98% |
| 2020-02-21 | 43.00 | 49.45 | 43.00 | 48.19 | 218607手 | 103680万 | 5.16 | 11.99% |
| 2020-02-14 | 41.02 | 43.86 | 41.02 | 43.03 | 103630手 | 43886万 | 2.11 | 5.16% |
| 2020-02-07 | 38.61 | 41.62 | 36.75 | 40.92 | 111099手 | 43600万 | -1.98 | -4.62% |
2319.12 (1.00%)
19664.10 -1.06%
