| 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 | 73.41 | 73.41 | 69.00 | 71.18 | 83111手 | 59088万 | -0.32 | -0.45% |
| 2022-06-17 | 71.50 | 73.00 | 67.20 | 71.50 | 114871手 | 80848万 | 0.80 | 1.13% |
| 2022-06-10 | 65.60 | 70.80 | 63.61 | 70.70 | 135194手 | 90195万 | 5.90 | 9.11% |
| 2022-06-02 | 55.35 | 65.13 | 54.23 | 64.80 | 95559手 | 57452万 | 8.76 | 15.63% |
| 2022-05-27 | 58.32 | 58.82 | 54.19 | 56.04 | 70568手 | 39833万 | -1.96 | -3.38% |
| 2022-05-20 | 51.66 | 58.98 | 50.85 | 58.00 | 110747手 | 60517万 | 7.61 | 15.10% |
| 2022-05-13 | 45.34 | 52.70 | 44.22 | 50.39 | 116613手 | 57201万 | 5.17 | 11.43% |
| 2022-05-06 | 44.00 | 47.47 | 43.89 | 45.22 | 56108手 | 25832万 | 1.32 | 3.01% |
| 2022-04-29 | 44.59 | 44.67 | 38.08 | 43.90 | 91359手 | 37843万 | -1.14 | -2.53% |
| 2022-04-22 | 47.58 | 50.47 | 44.66 | 45.04 | 71819手 | 34053万 | -2.49 | -5.24% |
| 2022-04-15 | 52.63 | 53.31 | 46.80 | 47.53 | 77498手 | 38229万 | -5.79 | -10.86% |
| 2022-04-08 | 57.00 | 57.00 | 52.78 | 53.32 | 42570手 | 23390万 | -3.88 | -6.78% |
| 2022-04-01 | 60.30 | 60.97 | 55.40 | 57.20 | 66144手 | 38124万 | -2.31 | -3.88% |
| 2022-03-25 | 61.80 | 64.88 | 59.35 | 59.51 | 91361手 | 56760万 | -1.37 | -2.25% |
| 2022-03-18 | 62.88 | 63.58 | 55.35 | 60.88 | 110916手 | 66429万 | -1.60 | -2.56% |
| 2022-03-11 | 69.22 | 69.22 | 60.79 | 62.48 | 99260手 | 64373万 | -6.75 | -9.75% |
| 2022-03-04 | 75.00 | 78.40 | 68.25 | 69.23 | 133652手 | 97888万 | -8.53 | -10.97% |
| 2022-02-25 | 78.68 | 80.66 | 73.42 | 77.76 | 93961手 | 72223万 | 0.41 | 0.53% |
| 2022-02-18 | 74.15 | 81.40 | 74.15 | 77.35 | 106751手 | 83588万 | 0.80 | 1.04% |
| 2022-02-11 | 89.00 | 91.52 | 76.21 | 76.55 | 162269手 | 131059万 | -10.51 | -12.07% |
| 2022-01-28 | 88.08 | 96.09 | 87.03 | 87.06 | 85748手 | 77890万 | -2.09 | -2.34% |
| 2022-01-21 | 89.98 | 96.35 | 86.55 | 89.15 | 94082手 | 86537万 | -0.32 | -0.36% |
| 2022-01-14 | 94.62 | 97.00 | 88.75 | 89.47 | 90870手 | 83278万 | -6.19 | -6.47% |
| 2022-01-07 | 111.00 | 111.00 | 95.05 | 95.66 | 96819手 | 96897万 | -11.92 | -11.08% |
| 2021-12-31 | 101.00 | 110.16 | 101.00 | 107.58 | 98579手 | 103984万 | 5.08 | 4.96% |
| 2021-12-24 | 114.66 | 116.43 | 100.65 | 102.50 | 119899手 | 129256万 | -12.16 | -10.61% |
| 2021-12-17 | 120.74 | 125.00 | 110.05 | 114.66 | 87485手 | 103207万 | -5.29 | -4.41% |
| 2021-12-10 | 124.10 | 129.00 | 116.00 | 119.95 | 114801手 | 139675万 | -8.38 | -6.53% |
| 2021-12-03 | 124.00 | 131.50 | 119.00 | 128.33 | 111236手 | 138876万 | 2.03 | 1.61% |
| 2021-11-26 | 116.98 | 127.68 | 116.98 | 126.30 | 89571手 | 109763万 | 9.43 | 8.07% |
| 2021-11-19 | 113.15 | 118.00 | 105.18 | 116.87 | 97729手 | 107460万 | 3.97 | 3.52% |
| 2021-11-12 | 108.40 | 117.58 | 106.11 | 112.90 | 105454手 | 116460万 | 6.89 | 6.50% |
| 2021-11-05 | 105.60 | 112.00 | 102.05 | 106.01 | 123518手 | 132651万 | 2.66 | 2.57% |
| 2021-10-29 | 89.97 | 104.50 | 89.18 | 103.35 | 144141手 | 137365万 | 12.95 | 14.32% |
| 2021-10-22 | 90.80 | 93.00 | 86.32 | 90.40 | 105629手 | 94539万 | 1.13 | 1.27% |
| 2021-10-15 | 85.40 | 90.80 | 81.01 | 89.27 | 89141手 | 76198万 | 4.07 | 4.78% |
| 2021-10-08 | 84.99 | 89.31 | 84.01 | 85.20 | 25066手 | 21677万 | 2.45 | 2.96% |
| 2021-09-30 | 89.25 | 89.26 | 80.00 | 82.75 | 120319手 | 100801万 | -5.21 | -5.92% |
| 2021-09-24 | 91.20 | 92.49 | 85.58 | 87.96 | 57936手 | 51639万 | -3.99 | -4.34% |
| 2021-09-17 | 98.80 | 100.00 | 88.24 | 91.95 | 153550手 | 144754万 | -0.87 | -0.94% |
| 2021-09-10 | 93.01 | 96.98 | 88.32 | 92.82 | 138097手 | 127390万 | 2.33 | 2.58% |
| 2021-09-03 | 115.30 | 120.18 | 90.01 | 90.49 | 284315手 | 279452万 | -21.47 | -19.18% |
| 2021-08-27 | 119.00 | 119.00 | 106.05 | 111.96 | 172491手 | 193223万 | -6.10 | -5.17% |
| 2021-08-20 | 121.78 | 122.58 | 108.80 | 118.06 | 130665手 | 151560万 | -4.51 | -3.68% |
| 2021-08-13 | 126.24 | 136.36 | 118.00 | 122.57 | 178353手 | 225727万 | -1.59 | -1.28% |
| 2021-08-06 | 126.01 | 132.86 | 107.19 | 124.16 | 217481手 | 262479万 | 1.16 | 0.94% |
| 2021-07-30 | 108.02 | 125.98 | 99.59 | 123.00 | 176011手 | 199417万 | 15.00 | 13.89% |
| 2021-07-23 | 91.03 | 114.40 | 88.00 | 108.00 | 156953手 | 152396万 | 16.00 | 17.39% |
| 2021-07-16 | 100.00 | 108.00 | 91.23 | 92.00 | 196440手 | 196610万 | -5.20 | -5.35% |
| 2021-07-09 | 83.10 | 98.50 | 82.80 | 97.20 | 190324手 | 176126万 | 14.37 | 17.35% |
| 2021-07-02 | 82.29 | 87.30 | 79.99 | 82.83 | 115409手 | 96717万 | -0.16 | -0.19% |
| 2021-06-25 | 83.01 | 87.41 | 79.50 | 82.99 | 131045手 | 109917万 | -2.35 | -2.75% |
| 2021-06-18 | 90.00 | 90.00 | 75.57 | 85.34 | 151031手 | 123013万 | -0.76 | -0.88% |
| 2021-06-11 | 86.20 | 92.48 | 76.81 | 86.10 | 174456手 | 147423万 | -0.15 | -0.17% |
| 2021-06-04 | 82.25 | 94.50 | 81.05 | 86.25 | 107848手 | 95243万 | 3.86 | 4.68% |
| 2021-05-28 | 80.60 | 84.52 | 77.77 | 82.39 | 84867手 | 68544万 | 2.13 | 2.65% |
| 2021-05-21 | 74.94 | 83.07 | 73.86 | 80.26 | 63857手 | 50731万 | 6.42 | 8.69% |
| 2021-05-14 | 74.50 | 75.93 | 71.23 | 73.84 | 47776手 | 35203万 | -2.08 | -2.74% |
| 2021-05-07 | 71.93 | 78.38 | 71.00 | 75.92 | 39780手 | 29793万 | 3.72 | 5.15% |
| 2021-04-30 | 75.28 | 76.16 | 69.30 | 72.20 | 84557手 | 61017万 | -3.15 | -4.18% |
| 2021-04-23 | 66.00 | 75.68 | 65.22 | 75.35 | 111398手 | 79847万 | 9.62 | 14.64% |
| 2021-04-16 | 61.90 | 66.46 | 59.01 | 65.73 | 73277手 | 45901万 | 4.43 | 7.23% |
| 2021-04-09 | 63.00 | 64.84 | 61.09 | 61.30 | 39436手 | 24568万 | -1.26 | -2.01% |
| 2021-04-02 | 60.97 | 63.50 | 60.01 | 62.56 | 46257手 | 28631万 | 1.56 | 2.56% |
| 2021-03-26 | 61.48 | 62.42 | 58.10 | 61.00 | 54579手 | 32987万 | 0.11 | 0.18% |
| 2021-03-19 | 61.22 | 62.45 | 57.77 | 60.89 | 66949手 | 40320万 | 0.57 | 0.94% |
| 2021-03-12 | 67.87 | 67.87 | 59.03 | 60.32 | 104482手 | 65115万 | -6.23 | -9.36% |
| 2021-03-05 | 70.00 | 75.57 | 65.18 | 66.55 | 139388手 | 99020万 | -2.23 | -3.24% |
| 2021-02-26 | 67.11 | 70.59 | 63.55 | 68.78 | 143058手 | 96445万 | 1.60 | 2.38% |
| 2021-02-19 | 70.60 | 71.40 | 64.10 | 67.18 | 67025手 | 44626万 | -2.22 | -3.20% |
| 2021-02-10 | 70.00 | 72.60 | 67.20 | 69.40 | 61964手 | 43387万 | 0.50 | 0.73% |
| 2021-02-05 | 71.25 | 77.59 | 68.00 | 68.90 | 138777手 | 100944万 | -1.58 | -2.24% |
| 2021-01-29 | 81.77 | 83.46 | 68.07 | 70.48 | 162312手 | 118153万 | -10.50 | -12.97% |
| 2021-01-22 | 82.87 | 89.70 | 76.41 | 80.98 | 138430手 | 114935万 | -0.83 | -1.01% |
| 2021-01-15 | 83.98 | 84.00 | 71.51 | 81.81 | 168598手 | 131193万 | -0.49 | -0.59% |
| 2021-01-08 | 82.00 | 95.88 | 78.52 | 82.30 | 187205手 | 164815万 | -0.73 | -0.88% |
| 2020-12-31 | 78.90 | 86.00 | 73.90 | 83.03 | 147307手 | 116465万 | 4.73 | 6.04% |
| 2020-12-25 | 70.34 | 80.00 | 69.00 | 78.30 | 199944手 | 147327万 | 8.65 | 12.42% |
| 2020-12-18 | 59.70 | 70.99 | 59.40 | 69.65 | 150601手 | 97400万 | 9.75 | 16.28% |
| 2020-12-11 | 58.59 | 62.85 | 56.60 | 59.90 | 139298手 | 83882万 | 2.11 | 3.65% |
| 2020-12-04 | 60.70 | 60.97 | 56.01 | 57.79 | 50968手 | 29255万 | -2.09 | -3.49% |
| 2020-11-27 | 54.29 | 60.97 | 53.54 | 59.88 | 127172手 | 74569万 | 5.75 | 10.62% |
| 2020-11-20 | 59.00 | 59.00 | 51.50 | 54.13 | 89442手 | 47959万 | -1.87 | -3.34% |
| 2020-11-13 | 56.00 | 57.70 | 54.61 | 56.00 | 63911手 | 35728万 | -0.11 | -0.20% |
| 2020-11-06 | 54.95 | 61.98 | 52.24 | 56.11 | 151670手 | 87174万 | 1.76 | 3.24% |
| 2020-10-30 | 56.71 | 61.16 | 53.79 | 54.35 | 112356手 | 64744万 | -3.52 | -6.08% |
| 2020-10-23 | 58.76 | 59.87 | 56.00 | 57.87 | 74430手 | 43380万 | -0.03 | -0.05% |
| 2020-10-16 | 57.88 | 62.18 | 57.66 | 57.90 | 104814手 | 62771万 | 1.71 | 3.04% |
| 2020-10-09 | 53.91 | 56.19 | 53.22 | 56.19 | 34871手 | 19307万 | 4.35 | 8.39% |
| 2020-09-30 | 49.80 | 52.22 | 48.52 | 51.84 | 41913手 | 21368万 | 2.44 | 4.94% |
| 2020-09-25 | 57.13 | 57.94 | 49.31 | 49.40 | 88200手 | 46449万 | -7.32 | -12.91% |
| 2020-09-18 | 55.87 | 60.39 | 53.03 | 56.72 | 65949手 | 37328万 | 1.14 | 2.05% |
| 2020-09-11 | 59.25 | 61.20 | 52.59 | 55.58 | 73244手 | 42377万 | -3.66 | -6.18% |
| 2020-09-04 | 59.60 | 62.69 | 57.87 | 59.24 | 61925手 | 37683万 | -0.70 | -1.17% |
| 2020-08-28 | 61.50 | 65.11 | 55.30 | 59.94 | 94976手 | 56886万 | -0.99 | -1.62% |
| 2020-08-21 | 58.38 | 61.58 | 57.13 | 60.93 | 98359手 | 58741万 | 2.58 | 4.42% |
| 2020-08-14 | 63.01 | 63.93 | 55.03 | 58.35 | 134676手 | 80642万 | -4.63 | -7.35% |
| 2020-08-07 | 54.50 | 70.50 | 54.50 | 62.98 | 240853手 | 150225万 | 8.78 | 16.20% |
| 2020-07-31 | 51.99 | 56.16 | 50.10 | 54.20 | 197610手 | 105919万 | 2.40 | 4.63% |
| 2020-07-24 | 51.50 | 55.98 | 48.54 | 51.80 | 163691手 | 86469万 | 0.40 | 0.78% |
| 2020-07-17 | 59.01 | 64.77 | 48.14 | 51.40 | 173481手 | 99793万 | -7.05 | -12.06% |
| 2020-07-10 | 52.50 | 62.60 | 49.40 | 58.45 | 222374手 | 128641万 | 7.57 | 14.88% |
| 2020-07-03 | 44.64 | 53.60 | 43.40 | 50.88 | 108089手 | 51313万 | 6.09 | 13.60% |
| 2020-06-24 | 46.90 | 48.17 | 44.22 | 44.79 | 62381手 | 28844万 | -1.01 | -2.21% |
| 2020-06-19 | 46.40 | 47.79 | 42.60 | 45.80 | 93766手 | 42867万 | -1.55 | -3.27% |
| 2020-06-12 | 45.18 | 49.88 | 44.48 | 47.35 | 131004手 | 61417万 | 2.65 | 5.93% |
| 2020-06-05 | 48.10 | 50.80 | 44.43 | 44.70 | 156186手 | 75009万 | -1.59 | -3.44% |
| 2020-05-29 | 44.00 | 48.99 | 41.23 | 46.29 | 165720手 | 75739万 | 1.79 | 4.02% |
| 2020-05-22 | 37.35 | 47.20 | 36.51 | 44.50 | 177213手 | 76963万 | 7.20 | 19.30% |
| 2020-05-15 | 38.17 | 38.76 | 36.17 | 37.30 | 50367手 | 18759万 | -0.33 | -0.88% |
| 2020-05-08 | 35.52 | 39.11 | 35.18 | 37.63 | 55121手 | 20705万 | 1.55 | 4.30% |
| 2020-04-30 | 34.88 | 36.47 | 30.80 | 36.08 | 59169手 | 20237万 | 1.01 | 2.88% |
| 2020-04-24 | 32.04 | 36.31 | 31.50 | 35.07 | 74030手 | 25048万 | 2.79 | 8.64% |
| 2020-04-17 | 32.98 | 32.98 | 29.50 | 32.28 | 103001手 | 32792万 | -4.09 | -11.25% |
| 2020-04-10 | 37.44 | 37.96 | 36.14 | 36.37 | 37523手 | 14015万 | -0.31 | -0.84% |
| 2020-04-03 | 36.20 | 37.88 | 34.33 | 36.68 | 63951手 | 23137万 | 0.16 | 0.44% |
| 2020-03-27 | 36.02 | 38.60 | 34.98 | 36.52 | 94050手 | 34982万 | -1.23 | -3.26% |
2319.12 (1.00%)
19664.10 -1.06%
