| 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 | 93.50 | 93.98 | 87.08 | 91.76 | 1309583手 | 1190020万 | 0.27 | 0.29% |
| 2022-06-17 | 80.41 | 92.50 | 80.41 | 91.49 | 1870737手 | 1600461万 | 9.79 | 11.98% |
| 2022-06-10 | 101.23 | 108.90 | 77.54 | 81.70 | 1287209手 | 1131760万 | -18.11 | -18.14% |
| 2022-06-02 | 90.13 | 102.93 | 88.58 | 99.81 | 812263手 | 774577万 | 10.00 | 11.13% |
| 2022-05-27 | 92.35 | 93.78 | 87.00 | 89.81 | 665880手 | 601744万 | -2.49 | -2.70% |
| 2022-05-20 | 86.75 | 93.88 | 85.18 | 92.30 | 889027手 | 800195万 | 6.53 | 7.61% |
| 2022-05-13 | 77.21 | 88.49 | 74.99 | 85.77 | 958145手 | 800020万 | 8.36 | 10.80% |
| 2022-05-06 | 80.67 | 82.57 | 76.65 | 77.41 | 341448手 | 271904万 | -4.90 | -5.95% |
| 2022-04-29 | 72.88 | 82.83 | 68.01 | 82.31 | 1414572手 | 1061813万 | 8.82 | 12.00% |
| 2022-04-22 | 80.25 | 83.27 | 72.81 | 73.49 | 861591手 | 671938万 | -7.55 | -9.32% |
| 2022-04-15 | 90.59 | 91.00 | 78.15 | 81.04 | 1316447手 | 1093582万 | -11.21 | -12.15% |
| 2022-04-08 | 97.62 | 97.62 | 91.62 | 92.25 | 471956手 | 443457万 | -5.37 | -5.50% |
| 2022-04-01 | 96.00 | 100.50 | 92.66 | 97.62 | 787435手 | 763779万 | -0.57 | -0.58% |
| 2022-03-25 | 98.46 | 105.99 | 97.33 | 98.19 | 1049745手 | 1061466万 | 1.18 | 1.22% |
| 2022-03-18 | 91.02 | 104.30 | 85.10 | 97.01 | 2117878手 | 1998612万 | 2.04 | 2.15% |
| 2022-03-11 | 112.00 | 117.00 | 87.85 | 94.97 | 1855972手 | 1836982万 | -16.78 | -15.02% |
| 2022-03-04 | 120.80 | 125.06 | 110.55 | 111.75 | 1103793手 | 1302903万 | -8.45 | -7.03% |
| 2022-02-25 | 112.20 | 121.35 | 108.77 | 120.20 | 1162067手 | 1329841万 | 8.60 | 7.71% |
| 2022-02-18 | 99.68 | 114.52 | 99.05 | 111.60 | 1133821手 | 1223209万 | 10.93 | 10.86% |
| 2022-02-11 | 101.18 | 106.28 | 96.60 | 100.67 | 943746手 | 956770万 | 2.30 | 2.34% |
| 2022-01-28 | 102.69 | 109.19 | 97.10 | 98.37 | 857878手 | 892981万 | -5.33 | -5.14% |
| 2022-01-21 | 106.90 | 109.36 | 100.30 | 103.70 | 851593手 | 893542万 | -3.50 | -3.27% |
| 2022-01-14 | 97.18 | 108.56 | 93.86 | 107.20 | 1571365手 | 1616780万 | 10.02 | 10.31% |
| 2022-01-07 | 113.69 | 114.30 | 94.92 | 97.18 | 1067318手 | 1086642万 | -13.13 | -11.90% |
| 2021-12-31 | 109.55 | 113.10 | 107.35 | 110.31 | 958979手 | 1055750万 | 1.44 | 1.32% |
| 2021-12-24 | 115.01 | 118.34 | 106.80 | 108.87 | 1041803手 | 1162815万 | -7.27 | -6.26% |
| 2021-12-17 | 128.00 | 128.80 | 115.45 | 116.14 | 953602手 | 1152256万 | -12.11 | -9.44% |
| 2021-12-10 | 138.92 | 139.50 | 121.12 | 128.25 | 1149808手 | 1469927万 | -10.65 | -7.67% |
| 2021-12-03 | 125.00 | 142.30 | 124.36 | 138.90 | 1335576手 | 1786532万 | 12.10 | 9.54% |
| 2021-11-26 | 123.00 | 133.00 | 123.00 | 126.80 | 1406362手 | 1813152万 | 7.60 | 6.38% |
| 2021-11-19 | 116.11 | 123.00 | 107.03 | 119.20 | 1233536手 | 1404247万 | 2.06 | 1.76% |
| 2021-11-12 | 115.00 | 125.66 | 114.20 | 117.14 | 1700265手 | 2042748万 | 5.92 | 5.32% |
| 2021-11-05 | 111.50 | 116.00 | 97.80 | 111.22 | 2040229手 | 2165420万 | 0.17 | 0.15% |
| 2021-10-29 | 104.95 | 112.47 | 100.28 | 111.05 | 1540029手 | 1638672万 | 6.10 | 5.81% |
| 2021-10-22 | 113.13 | 120.20 | 104.10 | 104.95 | 1385134手 | 1560759万 | -7.40 | -6.59% |
| 2021-10-15 | 102.60 | 114.37 | 100.51 | 112.35 | 1143259手 | 1220979万 | 10.56 | 10.37% |
| 2021-10-08 | 107.21 | 108.00 | 100.20 | 101.79 | 162681手 | 167202万 | -1.61 | -1.56% |
| 2021-09-30 | 112.11 | 116.00 | 98.88 | 103.40 | 943337手 | 994738万 | -10.70 | -9.38% |
| 2021-09-24 | 110.54 | 121.20 | 108.01 | 114.10 | 717917手 | 826375万 | 3.89 | 3.53% |
| 2021-09-17 | 119.31 | 120.80 | 106.60 | 110.21 | 1802575手 | 2024011万 | -9.06 | -7.60% |
| 2021-09-10 | 116.98 | 124.00 | 112.00 | 119.27 | 1634619手 | 1924187万 | 2.29 | 1.96% |
| 2021-09-03 | 136.20 | 147.05 | 116.98 | 116.98 | 1747060手 | 2275524万 | -19.18 | -14.09% |
| 2021-08-27 | 121.08 | 140.80 | 115.00 | 136.16 | 2272186手 | 2962049万 | 13.36 | 10.88% |
| 2021-08-20 | 123.00 | 135.61 | 118.03 | 122.80 | 1989432手 | 2505708万 | -2.70 | -2.15% |
| 2021-08-13 | 130.00 | 130.45 | 118.28 | 125.50 | 1496924手 | 1848046万 | -5.52 | -4.21% |
| 2021-08-06 | 133.53 | 136.95 | 118.00 | 131.02 | 1590982手 | 2041421万 | 0.02 | 0.01% |
| 2021-07-30 | 137.99 | 145.83 | 120.10 | 131.00 | 1595863手 | 2110875万 | -7.30 | -5.28% |
| 2021-07-23 | 135.51 | 147.30 | 124.84 | 138.30 | 1684001手 | 2307420万 | 2.82 | 2.08% |
| 2021-07-16 | 137.29 | 151.00 | 131.92 | 135.48 | 1681257手 | 2377665万 | -0.51 | -0.38% |
| 2021-07-09 | 111.01 | 137.32 | 111.01 | 135.99 | 1705860手 | 2134432万 | 25.70 | 23.30% |
| 2021-07-02 | 110.36 | 116.00 | 106.26 | 110.29 | 1569795手 | 1742170万 | 4.39 | 4.14% |
| 2021-06-25 | 97.80 | 108.18 | 89.55 | 105.90 | 1778808手 | 1756561万 | 8.33 | 8.54% |
| 2021-06-18 | 99.07 | 101.00 | 86.80 | 97.57 | 1480985手 | 1376756万 | -0.52 | -0.53% |
| 2021-06-11 | 103.50 | 103.60 | 93.65 | 98.09 | 1571682手 | 1544807万 | -5.90 | -5.67% |
| 2021-06-04 | 101.50 | 106.48 | 97.87 | 103.99 | 1559009手 | 1598933万 | 5.26 | 5.33% |
| 2021-05-28 | 95.40 | 100.40 | 88.88 | 98.73 | 1735892手 | 1630792万 | 7.79 | 8.57% |
| 2021-05-21 | 75.52 | 92.80 | 75.50 | 90.94 | 2268030手 | 1955882万 | 15.63 | 20.75% |
| 2021-05-14 | 80.56 | 83.20 | 72.68 | 75.31 | 1617390手 | 1267217万 | -4.68 | -5.85% |
| 2021-05-07 | 82.56 | 84.31 | 78.88 | 79.99 | 740422手 | 605613万 | -1.78 | -2.18% |
| 2021-04-30 | 76.50 | 83.47 | 72.50 | 81.77 | 1691922手 | 1311838万 | 5.77 | 7.59% |
| 2021-04-23 | 69.00 | 77.46 | 68.51 | 76.00 | 1718012手 | 1280746万 | 6.20 | 8.88% |
| 2021-04-16 | 70.15 | 73.99 | 65.78 | 69.80 | 1582204手 | 1103842万 | -1.27 | -1.79% |
| 2021-04-09 | 73.11 | 75.29 | 70.48 | 71.07 | 710521手 | 515331万 | -1.70 | -2.34% |
| 2021-04-02 | 70.00 | 73.45 | 67.55 | 72.77 | 1313167手 | 926052万 | 3.77 | 5.46% |
| 2021-03-26 | 67.01 | 69.85 | 61.00 | 69.00 | 1749824手 | 1144880万 | 2.10 | 3.14% |
| 2021-03-19 | 69.08 | 72.20 | 65.69 | 66.90 | 1631077手 | 1121018万 | -3.39 | -4.82% |
| 2021-03-12 | 72.98 | 75.07 | 65.69 | 70.29 | 2473849手 | 1756947万 | -2.94 | -4.01% |
| 2021-03-05 | 90.04 | 94.60 | 73.23 | 73.23 | 2384055手 | 1975335万 | -16.11 | -18.03% |
| 2021-02-26 | 108.65 | 116.52 | 84.20 | 89.34 | 2695108手 | 2713591万 | -16.66 | -15.72% |
| 2021-02-19 | 105.91 | 110.86 | 101.07 | 106.00 | 966193手 | 1016314万 | 7.87 | 8.02% |
| 2021-02-10 | 95.80 | 103.69 | 90.52 | 98.13 | 1180320手 | 1150073万 | 2.98 | 3.13% |
| 2021-02-05 | 99.00 | 112.00 | 91.00 | 95.15 | 2447341手 | 2476270万 | -3.87 | -3.91% |
| 2021-01-29 | 100.66 | 107.00 | 93.50 | 99.02 | 2574298手 | 2582154万 | 2.74 | 2.85% |
| 2021-01-22 | 82.60 | 98.19 | 76.51 | 96.28 | 2415346手 | 2067412万 | 12.37 | 14.74% |
| 2021-01-15 | 95.33 | 96.01 | 77.77 | 83.91 | 2957435手 | 2524412万 | -10.99 | -11.58% |
| 2021-01-08 | 81.50 | 98.11 | 81.40 | 94.90 | 2134771手 | 1903994万 | 15.60 | 19.67% |
| 2020-12-31 | 74.81 | 80.03 | 69.61 | 79.30 | 1966905手 | 1466524万 | 3.51 | 4.63% |
| 2020-12-25 | 65.60 | 75.79 | 65.20 | 75.79 | 2387828手 | 1662965万 | 11.07 | 17.10% |
| 2020-12-18 | 55.48 | 66.86 | 54.50 | 64.72 | 1887302手 | 1142378万 | 8.92 | 15.99% |
| 2020-12-11 | 53.64 | 59.88 | 53.30 | 55.80 | 1737664手 | 976227万 | 2.16 | 4.03% |
| 2020-12-04 | 53.50 | 54.75 | 50.18 | 53.64 | 888065手 | 463554万 | 0.20 | 0.37% |
| 2020-11-27 | 52.99 | 56.74 | 50.43 | 53.44 | 2085432手 | 1116535万 | 1.64 | 3.17% |
| 2020-11-20 | 50.39 | 53.84 | 48.51 | 51.80 | 2778204手 | 1428237万 | 1.86 | 3.72% |
| 2020-11-13 | 45.00 | 50.82 | 43.50 | 49.94 | 3316692手 | 1562852万 | 5.94 | 13.50% |
| 2020-11-06 | 40.00 | 45.60 | 39.78 | 44.00 | 2185117手 | 934444万 | 4.22 | 10.61% |
| 2020-10-30 | 35.61 | 42.57 | 35.11 | 39.78 | 2205452手 | 869141万 | 4.16 | 11.68% |
| 2020-10-23 | 36.29 | 38.17 | 35.21 | 35.62 | 843512手 | 308114万 | -0.36 | -1.00% |
| 2020-10-16 | 36.15 | 37.72 | 35.70 | 35.98 | 778966手 | 286575万 | 0.06 | 0.17% |
| 2020-10-09 | 35.07 | 36.24 | 35.07 | 35.92 | 167341手 | 60002万 | 1.23 | 3.55% |
| 2020-09-30 | 34.77 | 35.15 | 33.85 | 34.69 | 355029手 | 122471万 | -0.07 | -0.20% |
| 2020-09-25 | 38.63 | 38.88 | 34.64 | 34.76 | 703994手 | 257371万 | -3.87 | -10.02% |
| 2020-09-18 | 37.81 | 39.10 | 37.57 | 38.63 | 932448手 | 357496万 | 1.51 | 4.07% |
| 2020-09-11 | 39.13 | 39.79 | 36.11 | 37.12 | 925180手 | 346850万 | -2.01 | -5.14% |
| 2020-09-04 | 41.24 | 41.40 | 37.90 | 39.13 | 1023728手 | 408319万 | -1.49 | -3.67% |
| 2020-08-28 | 44.22 | 44.43 | 38.76 | 40.62 | 1495992手 | 616571万 | -3.56 | -8.06% |
| 2020-08-21 | 42.56 | 44.98 | 42.00 | 44.18 | 1847891手 | 802382万 | 2.07 | 4.92% |
| 2020-08-14 | 43.50 | 44.10 | 41.17 | 42.11 | 1557095手 | 662530万 | -2.50 | -5.60% |
| 2020-08-07 | 42.91 | 48.17 | 42.08 | 44.61 | 3245116手 | 1471357万 | 1.85 | 4.33% |
| 2020-07-31 | 38.75 | 45.54 | 38.48 | 42.76 | 3105450手 | 1337884万 | 4.08 | 10.55% |
| 2020-07-24 | 41.33 | 43.43 | 38.53 | 38.68 | 1864241手 | 767770万 | -1.98 | -4.87% |
| 2020-07-17 | 44.53 | 48.40 | 39.68 | 40.66 | 2984375手 | 1329286万 | -3.30 | -7.51% |
| 2020-07-10 | 40.09 | 46.19 | 39.60 | 43.96 | 3376101手 | 1473930万 | 4.18 | 10.51% |
| 2020-07-03 | 38.26 | 41.42 | 37.68 | 39.78 | 2229521手 | 884423万 | 1.46 | 3.81% |
| 2020-06-24 | 38.50 | 40.73 | 38.01 | 38.32 | 1274410手 | 499953万 | -0.80 | -2.04% |
| 2020-06-19 | 33.29 | 39.60 | 32.92 | 39.12 | 3230229手 | 1206383万 | 5.53 | 16.46% |
| 2020-06-12 | 35.36 | 35.88 | 32.79 | 33.59 | 1495996手 | 518167万 | -1.44 | -4.11% |
| 2020-06-05 | 32.69 | 35.95 | 32.20 | 35.03 | 1931168手 | 659117万 | 2.56 | 7.88% |
| 2020-05-29 | 31.60 | 33.04 | 31.05 | 32.47 | 1183281手 | 379962万 | 0.28 | 0.87% |
| 2020-05-22 | 35.29 | 37.12 | 32.01 | 32.19 | 1568489手 | 549159万 | -3.50 | -9.81% |
| 2020-05-15 | 37.80 | 38.00 | 34.76 | 35.69 | 1749630手 | 630282万 | -2.10 | -5.56% |
| 2020-05-08 | 33.95 | 38.23 | 33.80 | 37.79 | 1695021手 | 627318万 | 3.35 | 9.73% |
| 2020-04-30 | 32.78 | 34.63 | 31.95 | 34.44 | 1200378手 | 400826万 | 1.71 | 5.22% |
| 2020-04-24 | 33.91 | 34.40 | 32.13 | 32.73 | 1483860手 | 494426万 | -1.44 | -4.21% |
| 2020-04-17 | 32.38 | 34.95 | 31.40 | 34.17 | 2244721手 | 757652万 | 1.69 | 5.20% |
| 2020-04-10 | 30.80 | 34.39 | 30.69 | 32.48 | 2062425手 | 671150万 | 2.22 | 7.34% |
| 2020-04-03 | 29.50 | 31.85 | 28.35 | 30.26 | 2145225手 | 652229万 | 0.80 | 2.72% |
2319.12 (1.00%)
19664.10 -1.06%
