| 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 | 45.72 | 46.78 | 45.05 | 46.25 | 2186356手 | 1002752万 | -0.78 | -1.66% |
| 2022-06-17 | 44.50 | 48.56 | 43.80 | 47.03 | 4563606手 | 2116399万 | 2.09 | 4.65% |
| 2022-06-10 | 43.99 | 45.03 | 43.33 | 44.94 | 2602154手 | 1153184万 | 0.94 | 2.14% |
| 2022-06-02 | 43.93 | 44.78 | 43.55 | 44.00 | 1732177手 | 765542万 | 0.47 | 1.08% |
| 2022-05-27 | 44.15 | 44.27 | 42.95 | 43.53 | 1805164手 | 785383万 | -0.78 | -1.76% |
| 2022-05-20 | 44.15 | 44.36 | 43.03 | 44.31 | 2055144手 | 896179万 | 0.35 | 0.80% |
| 2022-05-13 | 44.08 | 45.01 | 43.59 | 43.96 | 2108170手 | 933331万 | -0.10 | -0.23% |
| 2022-05-06 | 44.79 | 45.58 | 44.00 | 44.06 | 801096手 | 358462万 | -0.50 | -1.12% |
| 2022-04-29 | 45.00 | 46.18 | 43.16 | 44.56 | 2886313手 | 1278966万 | -1.90 | -4.09% |
| 2022-04-22 | 47.99 | 47.99 | 45.81 | 46.46 | 2101897手 | 979839万 | -1.84 | -3.81% |
| 2022-04-15 | 48.91 | 48.98 | 47.48 | 48.30 | 1964515手 | 946217万 | -0.94 | -1.91% |
| 2022-04-08 | 49.05 | 49.92 | 48.29 | 49.24 | 1575914手 | 773944万 | 0.28 | 0.57% |
| 2022-04-01 | 47.40 | 49.25 | 46.93 | 48.96 | 2188644手 | 1055277万 | 1.33 | 2.79% |
| 2022-03-25 | 47.77 | 48.79 | 46.45 | 47.63 | 3439354手 | 1637745万 | -0.30 | -0.63% |
| 2022-03-18 | 46.00 | 48.38 | 42.33 | 47.93 | 5519697手 | 2498993万 | 0.79 | 1.68% |
| 2022-03-11 | 49.62 | 49.62 | 45.50 | 47.14 | 3699375手 | 1761641万 | -2.96 | -5.91% |
| 2022-03-04 | 51.10 | 51.40 | 49.96 | 50.10 | 2790382手 | 1413124万 | -1.30 | -2.53% |
| 2022-02-25 | 54.10 | 54.25 | 51.09 | 51.40 | 2948842手 | 1545047万 | -3.10 | -5.69% |
| 2022-02-18 | 55.01 | 55.30 | 52.91 | 54.50 | 3092400手 | 1666985万 | -1.09 | -1.96% |
| 2022-02-11 | 51.34 | 56.23 | 50.70 | 55.59 | 5233531手 | 2806705万 | 5.62 | 11.25% |
| 2022-01-28 | 53.53 | 53.53 | 49.80 | 49.97 | 3118435手 | 1608863万 | -3.58 | -6.68% |
| 2022-01-21 | 51.11 | 53.80 | 50.60 | 53.55 | 4071117手 | 2131576万 | 2.45 | 4.79% |
| 2022-01-14 | 52.99 | 53.74 | 51.06 | 51.10 | 3523037手 | 1852234万 | -1.84 | -3.48% |
| 2022-01-07 | 50.40 | 53.33 | 50.10 | 52.94 | 3709502手 | 1923552万 | 2.53 | 5.02% |
| 2021-12-31 | 49.96 | 51.16 | 49.87 | 50.41 | 2054408手 | 1039683万 | 0.59 | 1.18% |
| 2021-12-24 | 50.24 | 51.14 | 49.72 | 49.82 | 1965739手 | 990118万 | -0.72 | -1.43% |
| 2021-12-17 | 51.66 | 52.50 | 50.38 | 50.54 | 2923784手 | 1494845万 | -0.68 | -1.33% |
| 2021-12-10 | 49.10 | 51.83 | 49.10 | 51.22 | 4262418手 | 2153007万 | 2.23 | 4.55% |
| 2021-12-03 | 48.49 | 49.25 | 48.17 | 48.99 | 2104146手 | 1023776万 | 0.27 | 0.55% |
| 2021-11-26 | 49.85 | 50.17 | 48.71 | 48.72 | 2100688手 | 1037931万 | -1.24 | -2.48% |
| 2021-11-19 | 50.85 | 51.20 | 49.25 | 49.96 | 2122675手 | 1063532万 | -0.65 | -1.28% |
| 2021-11-12 | 49.89 | 51.16 | 48.33 | 50.61 | 3685101手 | 1841348万 | 0.68 | 1.36% |
| 2021-11-05 | 49.00 | 50.75 | 48.75 | 49.93 | 2836956手 | 1417082万 | 0.36 | 0.73% |
| 2021-10-29 | 53.20 | 53.98 | 49.24 | 49.57 | 4409570手 | 2262543万 | -4.72 | -8.69% |
| 2021-10-22 | 51.08 | 54.88 | 49.68 | 54.29 | 5424126手 | 2850273万 | 3.41 | 6.70% |
| 2021-10-15 | 52.10 | 53.39 | 50.62 | 50.88 | 4259067手 | 2216646万 | -1.22 | -2.34% |
| 2021-10-08 | 50.50 | 52.10 | 50.11 | 52.10 | 2180028手 | 1119950万 | 3.74 | 7.73% |
| 2021-09-30 | 47.90 | 49.63 | 47.82 | 48.36 | 3080953手 | 1504019万 | 0.28 | 0.58% |
| 2021-09-24 | 47.50 | 49.35 | 47.30 | 48.08 | 2325558手 | 1119798万 | -0.60 | -1.23% |
| 2021-09-17 | 51.48 | 51.59 | 48.22 | 48.68 | 3916255手 | 1953510万 | -3.03 | -5.86% |
| 2021-09-10 | 51.69 | 52.63 | 51.01 | 51.71 | 4254785手 | 2202625万 | 0.00 | 0.00% |
| 2021-09-03 | 52.00 | 52.51 | 48.88 | 51.71 | 5959060手 | 3026661万 | -0.29 | -0.56% |
| 2021-08-27 | 53.01 | 53.46 | 50.29 | 52.00 | 4056736手 | 2097740万 | -1.01 | -1.91% |
| 2021-08-20 | 54.00 | 56.11 | 52.81 | 53.01 | 3938235手 | 2145296万 | -1.30 | -2.39% |
| 2021-08-13 | 53.20 | 56.79 | 53.10 | 54.31 | 3562285手 | 1965488万 | 0.64 | 1.19% |
| 2021-08-06 | 53.50 | 55.50 | 52.49 | 53.67 | 3622105手 | 1955531万 | 0.00 | 0.00% |
| 2021-07-30 | 57.09 | 57.09 | 52.36 | 53.67 | 4371134手 | 2354405万 | -3.97 | -6.89% |
| 2021-07-23 | 59.88 | 59.88 | 57.51 | 57.64 | 2932724手 | 1712227万 | -2.06 | -3.45% |
| 2021-07-16 | 60.31 | 60.48 | 57.78 | 59.70 | 4062035手 | 2403911万 | -0.39 | -0.65% |
| 2021-07-09 | 61.99 | 63.41 | 59.81 | 60.09 | 3504801手 | 2157551万 | -2.21 | -3.55% |
| 2021-07-02 | 66.68 | 66.69 | 62.10 | 62.30 | 3256870手 | 2086549万 | -4.38 | -6.57% |
| 2021-06-25 | 64.49 | 66.78 | 63.76 | 66.68 | 2971407手 | 1937418万 | 1.58 | 2.43% |
| 2021-06-18 | 69.01 | 69.06 | 65.00 | 65.10 | 3009939手 | 2004641万 | -4.30 | -6.20% |
| 2021-06-11 | 70.60 | 70.95 | 69.26 | 69.40 | 2350649手 | 1649396万 | -1.45 | -2.05% |
| 2021-06-04 | 72.65 | 72.80 | 70.31 | 70.85 | 2624043手 | 1865818万 | -2.12 | -2.90% |
| 2021-05-28 | 70.00 | 73.50 | 69.65 | 72.97 | 3368271手 | 2425688万 | 2.92 | 4.17% |
| 2021-05-21 | 70.40 | 71.39 | 69.62 | 70.05 | 2353235手 | 1657200万 | -1.13 | -1.59% |
| 2021-05-14 | 70.18 | 71.18 | 68.88 | 71.18 | 2769279手 | 1937710万 | 1.08 | 1.54% |
| 2021-05-07 | 71.20 | 71.80 | 70.02 | 70.10 | 1481556手 | 1048712万 | -2.40 | -3.31% |
| 2021-04-30 | 74.02 | 74.03 | 72.03 | 72.50 | 3461296手 | 2526720万 | -1.76 | -2.37% |
| 2021-04-23 | 75.45 | 76.19 | 73.88 | 74.26 | 2992208手 | 2247031万 | -1.44 | -1.90% |
| 2021-04-16 | 77.15 | 77.82 | 75.00 | 75.70 | 2731983手 | 2084138万 | -1.46 | -1.89% |
| 2021-04-09 | 78.92 | 79.45 | 76.98 | 77.16 | 1888807手 | 1476822万 | -1.72 | -2.18% |
| 2021-04-02 | 80.00 | 80.10 | 78.58 | 78.88 | 2457022手 | 1939195万 | -1.13 | -1.41% |
| 2021-03-26 | 79.99 | 80.60 | 78.71 | 80.01 | 2577049手 | 2052777万 | 0.37 | 0.47% |
| 2021-03-19 | 85.36 | 85.60 | 79.51 | 79.64 | 3917981手 | 3236788万 | -5.91 | -6.91% |
| 2021-03-12 | 85.20 | 87.78 | 83.12 | 85.55 | 4239866手 | 3613494万 | 1.05 | 1.24% |
| 2021-03-05 | 86.00 | 87.45 | 82.60 | 84.50 | 4606175手 | 3919888万 | -0.68 | -0.80% |
| 2021-02-26 | 84.25 | 88.28 | 82.50 | 85.18 | 6398441手 | 5451592万 | 0.98 | 1.16% |
| 2021-02-19 | 81.50 | 84.56 | 80.89 | 84.20 | 2707399手 | 2240888万 | 4.95 | 6.25% |
| 2021-02-10 | 79.73 | 80.43 | 76.80 | 79.25 | 2630355手 | 2065048万 | -0.47 | -0.59% |
| 2021-02-05 | 79.10 | 80.32 | 75.30 | 79.72 | 5319229手 | 4165238万 | 0.64 | 0.81% |
| 2021-01-29 | 83.70 | 84.88 | 78.50 | 79.08 | 5344824手 | 4392073万 | -4.72 | -5.63% |
| 2021-01-22 | 87.00 | 88.15 | 83.52 | 83.80 | 6141331手 | 5250797万 | -3.10 | -3.57% |
| 2021-01-15 | 86.20 | 89.28 | 83.33 | 86.90 | 6923461手 | 5982199万 | 0.80 | 0.93% |
| 2021-01-08 | 86.91 | 87.26 | 82.85 | 86.10 | 5267871手 | 4476709万 | -0.88 | -1.01% |
| 2020-12-31 | 83.45 | 87.68 | 82.85 | 86.98 | 2516031手 | 2150104万 | 3.78 | 4.54% |
| 2020-12-25 | 87.00 | 87.75 | 81.86 | 83.20 | 3352262手 | 2838610万 | -4.59 | -5.23% |
| 2020-12-18 | 86.65 | 89.25 | 85.37 | 87.79 | 2872948手 | 2505297万 | 1.69 | 1.96% |
| 2020-12-11 | 92.78 | 92.98 | 85.46 | 86.10 | 3136828手 | 2773686万 | -6.09 | -6.61% |
| 2020-12-04 | 91.00 | 94.62 | 90.03 | 92.19 | 2538408手 | 2347046万 | 2.09 | 2.32% |
| 2020-11-27 | 85.00 | 90.26 | 84.65 | 90.10 | 4164589手 | 3645599万 | 5.56 | 6.58% |
| 2020-11-20 | 80.69 | 86.18 | 80.69 | 84.54 | 3498147手 | 2951429万 | 4.20 | 5.23% |
| 2020-11-13 | 82.50 | 84.75 | 79.63 | 80.34 | 3340280手 | 2760965万 | -0.96 | -1.18% |
| 2020-11-06 | 78.50 | 81.75 | 77.01 | 81.30 | 2736308手 | 2173038万 | 3.47 | 4.46% |
| 2020-10-30 | 83.60 | 84.37 | 77.64 | 77.83 | 3417532手 | 2731696万 | -5.67 | -6.79% |
| 2020-10-23 | 82.67 | 84.83 | 80.28 | 83.50 | 3228881手 | 2674331万 | 1.50 | 1.83% |
| 2020-10-16 | 78.35 | 82.89 | 78.31 | 82.00 | 3096808手 | 2518347万 | 4.10 | 5.26% |
| 2020-10-09 | 77.27 | 78.45 | 77.26 | 77.90 | 474288手 | 370095万 | 1.64 | 2.15% |
| 2020-09-30 | 77.59 | 78.59 | 76.01 | 76.26 | 1367951手 | 1056429万 | -1.33 | -1.71% |
| 2020-09-25 | 82.90 | 83.08 | 77.00 | 77.59 | 2851867手 | 2265288万 | -5.30 | -6.39% |
| 2020-09-18 | 77.62 | 83.06 | 77.55 | 82.89 | 4656604手 | 3734666万 | 5.68 | 7.36% |
| 2020-09-11 | 74.82 | 77.55 | 74.75 | 77.21 | 3015795手 | 2309224万 | 2.39 | 3.19% |
| 2020-09-04 | 77.89 | 78.80 | 74.55 | 74.82 | 2828849手 | 2156363万 | -3.07 | -3.94% |
| 2020-08-28 | 78.95 | 79.00 | 75.85 | 77.89 | 2759920手 | 2135772万 | -0.36 | -0.46% |
| 2020-08-21 | 78.23 | 82.57 | 77.15 | 78.25 | 4069521手 | 3245056万 | 0.06 | 0.08% |
| 2020-08-14 | 76.02 | 78.68 | 75.82 | 78.19 | 3115224手 | 2407498万 | 1.86 | 2.44% |
| 2020-08-07 | 76.35 | 79.35 | 75.78 | 76.33 | 4321887手 | 3333846万 | 0.43 | 0.57% |
| 2020-07-31 | 77.28 | 78.00 | 75.20 | 75.90 | 3472286手 | 2656586万 | -1.10 | -1.43% |
| 2020-07-24 | 79.05 | 83.20 | 76.38 | 77.00 | 5014629手 | 4007384万 | -1.02 | -1.31% |
| 2020-07-17 | 81.91 | 83.66 | 77.31 | 78.02 | 5284047手 | 4269337万 | -4.32 | -5.25% |
| 2020-07-10 | 79.12 | 87.60 | 79.12 | 82.34 | 9616343手 | 8100503万 | 4.38 | 5.62% |
| 2020-07-03 | 72.07 | 78.49 | 70.80 | 77.96 | 5312188手 | 3953853万 | 5.70 | 7.89% |
| 2020-06-24 | 73.00 | 73.92 | 71.67 | 72.26 | 2056603手 | 1489954万 | -1.16 | -1.58% |
| 2020-06-19 | 73.68 | 74.09 | 72.38 | 73.42 | 2273726手 | 1664478万 | -0.73 | -0.98% |
| 2020-06-12 | 75.70 | 77.22 | 72.97 | 74.15 | 2575316手 | 1943728万 | -1.15 | -1.53% |
| 2020-06-05 | 71.40 | 76.69 | 71.23 | 75.30 | 3063372手 | 2280947万 | 4.59 | 6.49% |
| 2020-05-29 | 70.00 | 71.99 | 69.00 | 70.71 | 1658083手 | 1171349万 | 0.59 | 0.84% |
| 2020-05-22 | 72.20 | 73.60 | 70.10 | 70.12 | 1814761手 | 1309208万 | -2.11 | -2.92% |
| 2020-05-15 | 73.11 | 74.80 | 72.17 | 72.23 | 1867400手 | 1370592万 | -0.74 | -1.01% |
| 2020-05-08 | 73.30 | 73.98 | 72.06 | 72.97 | 1437010手 | 1050420万 | -1.49 | -2.00% |
| 2020-04-30 | 70.62 | 75.30 | 70.62 | 74.46 | 2112813手 | 1540706万 | 3.96 | 5.62% |
| 2020-04-24 | 72.89 | 73.80 | 70.30 | 70.50 | 2597633手 | 1869898万 | -1.90 | -2.62% |
| 2020-04-17 | 70.45 | 73.32 | 70.00 | 72.40 | 2353004手 | 1675631万 | 1.41 | 1.99% |
| 2020-04-10 | 70.08 | 72.43 | 69.32 | 70.99 | 2116364手 | 1486553万 | 2.13 | 3.09% |
| 2020-04-03 | 68.60 | 70.47 | 67.76 | 68.86 | 2382536手 | 1648366万 | -0.86 | -1.23% |
| 2020-03-27 | 66.00 | 71.29 | 66.00 | 69.72 | 3556853手 | 2463936万 | 0.72 | 1.04% |
2319.12 (1.00%)
19664.10 -1.06%
