| 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 | 56.86 | 57.89 | 49.36 | 51.58 | 499457手 | 261273万 | -4.82 | -8.55% |
| 2022-06-17 | 56.15 | 64.88 | 54.00 | 56.40 | 845598手 | 494404万 | 2.28 | 4.21% |
| 2022-06-10 | 44.56 | 54.12 | 44.12 | 54.12 | 372814手 | 179468万 | 9.34 | 20.86% |
| 2022-06-02 | 45.70 | 47.98 | 44.76 | 44.78 | 272775手 | 125171万 | -0.30 | -0.67% |
| 2022-05-27 | 40.00 | 46.46 | 39.90 | 45.08 | 336293手 | 143600万 | 5.09 | 12.73% |
| 2022-05-20 | 37.51 | 40.85 | 37.06 | 39.99 | 234538手 | 91173万 | 2.38 | 6.33% |
| 2022-05-13 | 49.91 | 53.00 | 36.08 | 37.61 | 203623手 | 89644万 | -11.38 | -23.23% |
| 2022-05-06 | 42.58 | 51.49 | 42.00 | 48.99 | 98788手 | 47489万 | 6.41 | 15.05% |
| 2022-04-29 | 40.60 | 44.00 | 35.50 | 42.58 | 190183手 | 76576万 | -0.12 | -0.28% |
| 2022-04-22 | 45.12 | 48.48 | 42.43 | 42.70 | 133111手 | 60299万 | -2.76 | -6.07% |
| 2022-04-15 | 51.49 | 52.07 | 43.44 | 45.46 | 221682手 | 103980万 | -6.84 | -13.08% |
| 2022-04-08 | 49.31 | 54.48 | 48.32 | 52.30 | 133271手 | 68763万 | 2.32 | 4.64% |
| 2022-04-01 | 45.54 | 54.57 | 44.20 | 49.98 | 275904手 | 140252万 | 4.16 | 9.08% |
| 2022-03-25 | 46.76 | 50.17 | 45.80 | 45.82 | 232113手 | 110779万 | -1.44 | -3.05% |
| 2022-03-18 | 47.14 | 47.70 | 39.38 | 47.26 | 385000手 | 170272万 | -0.04 | -0.09% |
| 2022-03-11 | 42.61 | 49.69 | 42.61 | 47.30 | 478986手 | 222027万 | 4.69 | 11.01% |
| 2022-03-04 | 39.15 | 47.77 | 38.82 | 42.61 | 511876手 | 223800万 | 3.70 | 9.51% |
| 2022-02-25 | 37.20 | 42.25 | 36.64 | 38.91 | 455470手 | 179714万 | 1.64 | 4.40% |
| 2022-02-18 | 32.59 | 38.49 | 32.08 | 37.27 | 355943手 | 130330万 | 4.49 | 13.70% |
| 2022-02-11 | 32.38 | 34.49 | 32.38 | 32.78 | 140283手 | 47019万 | 0.93 | 2.92% |
| 2022-01-28 | 33.13 | 34.88 | 31.30 | 31.85 | 149818手 | 50069万 | -1.18 | -3.57% |
| 2022-01-21 | 36.46 | 36.77 | 32.83 | 33.03 | 131543手 | 45949万 | -3.25 | -8.96% |
| 2022-01-14 | 34.66 | 37.40 | 34.66 | 36.28 | 177768手 | 64143万 | 1.71 | 4.95% |
| 2022-01-07 | 36.60 | 37.16 | 34.44 | 34.57 | 118493手 | 42057万 | -2.22 | -6.03% |
| 2021-12-31 | 36.16 | 37.48 | 35.65 | 36.79 | 131509手 | 48123万 | 0.49 | 1.35% |
| 2021-12-24 | 38.05 | 38.45 | 36.06 | 36.30 | 160268手 | 59752万 | -2.09 | -5.44% |
| 2021-12-17 | 41.03 | 41.60 | 38.03 | 38.39 | 338104手 | 133001万 | -2.82 | -6.84% |
| 2021-12-10 | 42.11 | 43.90 | 39.39 | 41.21 | 294669手 | 122248万 | -1.24 | -2.92% |
| 2021-12-03 | 41.60 | 43.64 | 40.30 | 42.45 | 174673手 | 73613万 | -0.18 | -0.42% |
| 2021-11-26 | 41.47 | 43.61 | 41.47 | 42.63 | 188441手 | 80209万 | 1.04 | 2.50% |
| 2021-11-19 | 44.21 | 44.42 | 39.31 | 41.59 | 222142手 | 91131万 | -2.61 | -5.91% |
| 2021-11-12 | 43.01 | 44.49 | 41.89 | 44.20 | 179119手 | 77365万 | 1.20 | 2.79% |
| 2021-11-05 | 48.36 | 49.86 | 42.89 | 43.00 | 228554手 | 105396万 | -5.35 | -11.06% |
| 2021-10-29 | 51.83 | 54.76 | 47.82 | 48.35 | 241108手 | 124351万 | -3.48 | -6.71% |
| 2021-10-22 | 51.74 | 56.97 | 50.33 | 51.83 | 373922手 | 198527万 | -0.35 | -0.67% |
| 2021-10-15 | 47.90 | 53.88 | 45.35 | 52.18 | 322585手 | 156725万 | 4.66 | 9.81% |
| 2021-10-08 | 48.49 | 49.70 | 45.00 | 47.52 | 69136手 | 32760万 | 0.16 | 0.34% |
| 2021-09-30 | 53.10 | 53.56 | 44.82 | 47.36 | 239299手 | 116153万 | -6.36 | -11.84% |
| 2021-09-24 | 64.68 | 66.88 | 53.00 | 53.72 | 272354手 | 164400万 | -10.96 | -16.95% |
| 2021-09-17 | 66.00 | 71.22 | 58.52 | 64.68 | 503973手 | 323265万 | -0.34 | -0.52% |
| 2021-09-10 | 69.64 | 72.43 | 61.60 | 65.02 | 386659手 | 251422万 | -6.18 | -8.68% |
| 2021-09-03 | 64.40 | 84.77 | 64.30 | 71.20 | 608471手 | 459416万 | 6.83 | 10.61% |
| 2021-08-27 | 67.25 | 71.00 | 58.50 | 64.37 | 520966手 | 335225万 | -1.43 | -2.17% |
| 2021-08-20 | 72.37 | 75.82 | 62.16 | 65.80 | 471793手 | 322723万 | -3.13 | -4.54% |
| 2021-08-13 | 57.25 | 74.60 | 57.01 | 68.93 | 579417手 | 382819万 | 13.51 | 24.38% |
| 2021-08-06 | 45.30 | 55.42 | 42.36 | 55.42 | 258678手 | 125227万 | 10.00 | 22.02% |
| 2021-07-30 | 56.70 | 58.20 | 42.61 | 45.42 | 371082手 | 177467万 | -12.14 | -21.09% |
| 2021-07-23 | 48.00 | 61.00 | 46.21 | 57.56 | 285658手 | 149955万 | 7.96 | 16.05% |
| 2021-07-16 | 49.00 | 53.01 | 42.21 | 49.60 | 434978手 | 208983万 | 2.70 | 5.76% |
| 2021-07-09 | 42.00 | 46.90 | 38.72 | 46.90 | 488450手 | 209209万 | 7.30 | 18.43% |
| 2021-07-02 | 28.33 | 40.80 | 28.33 | 39.60 | 438322手 | 154243万 | 10.10 | 34.24% |
| 2021-06-25 | 24.34 | 30.20 | 24.08 | 29.50 | 173516手 | 47079万 | 5.16 | 21.20% |
| 2021-06-18 | 23.58 | 24.57 | 22.11 | 24.34 | 47076手 | 11123万 | 0.76 | 3.22% |
| 2021-06-11 | 22.36 | 23.96 | 21.90 | 23.58 | 69027手 | 15889万 | 1.53 | 6.94% |
| 2021-06-04 | 22.51 | 22.95 | 21.92 | 22.05 | 40334手 | 9072万 | -0.46 | -2.04% |
| 2021-05-28 | 21.00 | 23.08 | 21.00 | 22.51 | 49926手 | 11008万 | 1.29 | 6.08% |
| 2021-05-21 | 21.56 | 22.25 | 21.17 | 21.22 | 51193手 | 11152万 | -0.34 | -1.58% |
| 2021-05-14 | 24.31 | 24.62 | 20.89 | 21.56 | 94179手 | 21217万 | -2.75 | -11.31% |
| 2021-05-07 | 24.50 | 25.10 | 24.21 | 24.31 | 22752手 | 5600万 | -0.04 | -0.16% |
| 2021-04-30 | 24.51 | 25.63 | 23.82 | 24.35 | 90686手 | 22402万 | -0.16 | -0.65% |
| 2021-04-23 | 29.33 | 31.79 | 23.57 | 24.51 | 79658手 | 23403万 | -4.70 | -16.09% |
| 2021-04-16 | 30.10 | 30.92 | 28.31 | 29.21 | 68973手 | 20349万 | -0.79 | -2.63% |
| 2021-04-09 | 28.55 | 30.26 | 28.50 | 30.00 | 57549手 | 17019万 | 1.50 | 5.26% |
| 2021-04-02 | 25.62 | 29.20 | 25.58 | 28.50 | 58552手 | 16135万 | 2.68 | 10.38% |
| 2021-03-26 | 26.30 | 27.04 | 25.46 | 25.82 | 40435手 | 10582万 | -0.53 | -2.01% |
| 2021-03-19 | 24.96 | 28.02 | 24.86 | 26.35 | 78493手 | 20920万 | 1.39 | 5.57% |
| 2021-03-12 | 24.94 | 25.17 | 23.08 | 24.96 | 37050手 | 8923万 | 0.02 | 0.08% |
| 2021-03-05 | 24.80 | 26.80 | 24.17 | 24.94 | 68566手 | 17418万 | 0.70 | 2.89% |
| 2021-02-26 | 24.60 | 25.48 | 23.50 | 24.24 | 44123手 | 10773万 | -0.36 | -1.46% |
| 2021-02-19 | 23.00 | 24.60 | 23.00 | 24.60 | 27913手 | 6671万 | 1.82 | 7.99% |
| 2021-02-10 | 21.30 | 23.34 | 20.63 | 22.78 | 30453手 | 6830万 | 1.78 | 8.48% |
| 2021-02-05 | 22.94 | 22.94 | 20.38 | 21.00 | 43438手 | 9372万 | -1.78 | -7.81% |
| 2021-01-29 | 21.69 | 23.80 | 21.10 | 22.78 | 72091手 | 16313万 | 1.57 | 7.40% |
| 2021-01-22 | 19.68 | 24.39 | 19.28 | 21.21 | 74526手 | 16264万 | 1.85 | 9.56% |
| 2021-01-15 | 18.89 | 19.89 | 18.19 | 19.36 | 51341手 | 9774万 | 0.29 | 1.52% |
| 2021-01-08 | 21.80 | 21.80 | 18.62 | 19.07 | 59171手 | 11931万 | -2.59 | -11.96% |
| 2020-12-31 | 22.14 | 22.14 | 20.99 | 21.66 | 28108手 | 6032万 | -0.48 | -2.17% |
| 2020-12-25 | 23.48 | 24.16 | 21.19 | 22.14 | 35973手 | 8203万 | -1.35 | -5.75% |
| 2020-12-18 | 23.71 | 24.01 | 22.58 | 23.49 | 33893手 | 7902万 | -0.28 | -1.18% |
| 2020-12-11 | 24.02 | 24.45 | 23.50 | 23.77 | 35384手 | 8491万 | -0.20 | -0.83% |
| 2020-12-04 | 24.73 | 25.09 | 23.78 | 23.97 | 29398手 | 7164万 | -0.81 | -3.27% |
| 2020-11-27 | 25.86 | 26.79 | 24.69 | 24.78 | 65391手 | 16911万 | -1.11 | -4.29% |
| 2020-11-20 | 25.88 | 26.57 | 24.60 | 25.89 | 63800手 | 16289万 | 0.23 | 0.90% |
| 2020-11-13 | 23.88 | 26.35 | 23.88 | 25.66 | 63834手 | 16236万 | 1.78 | 7.45% |
| 2020-11-06 | 22.78 | 24.39 | 22.46 | 23.88 | 35110手 | 8319万 | 0.92 | 4.01% |
| 2020-10-30 | 23.40 | 24.08 | 22.38 | 22.96 | 33598手 | 7840万 | -0.42 | -1.80% |
| 2020-10-23 | 24.34 | 24.88 | 23.29 | 23.38 | 27813手 | 6708万 | -0.95 | -3.90% |
| 2020-10-16 | 25.00 | 25.80 | 24.10 | 24.33 | 44367手 | 11157万 | -0.64 | -2.56% |
| 2020-10-09 | 24.98 | 25.28 | 24.58 | 24.97 | 6171手 | 1540万 | 0.59 | 2.42% |
| 2020-09-30 | 24.61 | 25.15 | 23.91 | 24.38 | 18438手 | 4515万 | -0.39 | -1.57% |
| 2020-09-25 | 25.99 | 26.00 | 24.50 | 24.77 | 30994手 | 7846万 | -1.17 | -4.51% |
| 2020-09-18 | 24.56 | 25.95 | 24.51 | 25.94 | 44616手 | 11218万 | 1.39 | 5.66% |
| 2020-09-11 | 27.24 | 27.66 | 24.06 | 24.55 | 65808手 | 16903万 | -2.58 | -9.51% |
| 2020-09-04 | 27.56 | 27.96 | 26.20 | 27.13 | 79550手 | 21651万 | -0.38 | -1.38% |
| 2020-08-28 | 28.50 | 29.08 | 26.55 | 27.51 | 111347手 | 30860万 | -1.16 | -4.05% |
| 2020-08-21 | 29.90 | 30.95 | 28.13 | 28.67 | 207116手 | 61400万 | -1.39 | -4.62% |
| 2020-08-14 | 30.01 | 33.20 | 29.00 | 30.06 | 427096手 | 133743万 | -1.19 | -3.81% |
| 2020-08-07 | 26.04 | 31.82 | 25.73 | 31.25 | 255040手 | 74608万 | 5.27 | 20.29% |
| 2020-07-31 | 24.66 | 26.03 | 23.83 | 25.98 | 58691手 | 14662万 | 1.12 | 4.50% |
| 2020-07-24 | 26.68 | 27.08 | 24.50 | 24.86 | 89106手 | 23271万 | -1.33 | -5.08% |
| 2020-07-17 | 26.51 | 28.80 | 24.56 | 26.19 | 118372手 | 32035万 | -0.72 | -2.68% |
| 2020-07-10 | 25.03 | 27.92 | 25.03 | 26.91 | 156236手 | 41394万 | 1.99 | 7.99% |
| 2020-07-03 | 24.18 | 25.85 | 22.18 | 24.92 | 129464手 | 31873万 | 0.73 | 3.02% |
| 2020-06-24 | 23.15 | 24.86 | 22.92 | 24.19 | 59061手 | 14073万 | 0.82 | 3.51% |
| 2020-06-19 | 22.07 | 23.50 | 22.00 | 23.37 | 56067手 | 12667万 | 1.10 | 4.94% |
| 2020-06-12 | 23.45 | 24.29 | 21.60 | 22.27 | 71232手 | 16396万 | -1.53 | -6.43% |
| 2020-06-05 | 22.40 | 25.10 | 22.00 | 23.80 | 140869手 | 33469万 | 1.22 | 5.40% |
| 2020-05-29 | 22.95 | 23.67 | 21.89 | 22.58 | 50116手 | 11434万 | -0.37 | -1.61% |
| 2020-05-22 | 25.49 | 26.10 | 22.83 | 22.95 | 82612手 | 20297万 | -2.54 | -9.96% |
| 2020-05-15 | 24.00 | 25.88 | 23.02 | 25.49 | 106526手 | 26062万 | 1.61 | 6.74% |
| 2020-05-08 | 22.81 | 24.59 | 22.81 | 23.88 | 86437手 | 20690万 | 0.69 | 2.98% |
| 2020-04-30 | 22.99 | 23.35 | 20.51 | 23.19 | 70168手 | 15802万 | 0.08 | 0.35% |
| 2020-04-24 | 23.30 | 24.73 | 22.81 | 23.11 | 96531手 | 22890万 | -0.46 | -1.95% |
| 2020-04-17 | 21.93 | 24.37 | 21.88 | 23.57 | 115848手 | 26824万 | 1.09 | 4.85% |
| 2020-04-10 | 22.83 | 23.88 | 22.25 | 22.48 | 90864手 | 21045万 | 0.11 | 0.49% |
| 2020-04-03 | 25.50 | 25.51 | 22.06 | 22.37 | 188337手 | 43390万 | -3.42 | -13.26% |
2319.12 (1.00%)
19664.10 -1.06%
