| 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 | 29.30 | 29.99 | 27.73 | 28.50 | 12443手 | 3553万 | -1.27 | -4.27% |
| 2022-06-17 | 28.50 | 30.60 | 27.47 | 29.77 | 20124手 | 5897万 | 0.67 | 2.30% |
| 2022-06-10 | 29.78 | 31.50 | 28.80 | 29.10 | 25395手 | 7648万 | -0.78 | -2.61% |
| 2022-06-02 | 26.26 | 30.26 | 25.76 | 29.88 | 18882手 | 5308万 | 3.72 | 14.22% |
| 2022-05-27 | 27.58 | 28.50 | 25.66 | 26.16 | 16589手 | 4489万 | -1.50 | -5.42% |
| 2022-05-20 | 25.14 | 27.88 | 25.09 | 27.66 | 20566手 | 5406万 | 2.58 | 10.29% |
| 2022-05-13 | 25.05 | 26.46 | 24.21 | 25.08 | 26741手 | 6771万 | 0.01 | 0.04% |
| 2022-05-06 | 22.00 | 25.72 | 22.00 | 25.07 | 23947手 | 5734万 | -1.43 | -5.40% |
| 2022-04-29 | 31.03 | 31.34 | 24.76 | 26.50 | 23839手 | 6259万 | -5.20 | -16.40% |
| 2022-04-22 | 34.30 | 34.97 | 31.68 | 31.70 | 7762手 | 2596万 | -2.03 | -6.02% |
| 2022-04-15 | 36.35 | 36.63 | 33.68 | 33.73 | 8448手 | 2951万 | -2.52 | -6.95% |
| 2022-04-08 | 38.18 | 38.72 | 35.67 | 36.25 | 5732手 | 2125万 | -1.93 | -5.05% |
| 2022-04-01 | 37.24 | 38.88 | 36.02 | 38.18 | 13405手 | 5030万 | 0.96 | 2.58% |
| 2022-03-25 | 37.01 | 38.68 | 36.20 | 37.22 | 14009手 | 5247万 | 0.56 | 1.53% |
| 2022-03-18 | 37.02 | 37.03 | 33.62 | 36.66 | 12864手 | 4580万 | -0.24 | -0.65% |
| 2022-03-11 | 40.83 | 40.83 | 35.48 | 36.90 | 15926手 | 6012万 | -3.73 | -9.18% |
| 2022-03-04 | 43.37 | 43.82 | 40.52 | 40.63 | 14979手 | 6320万 | -2.77 | -6.38% |
| 2022-02-25 | 43.00 | 46.60 | 42.22 | 43.40 | 36870手 | 16467万 | 1.71 | 4.10% |
| 2022-02-18 | 39.05 | 42.21 | 38.09 | 41.69 | 17728手 | 7048万 | 2.46 | 6.27% |
| 2022-02-11 | 40.93 | 41.73 | 38.54 | 39.23 | 16632手 | 6641万 | -1.78 | -4.34% |
| 2022-01-28 | 47.90 | 49.38 | 40.80 | 41.01 | 19597手 | 8708万 | -7.55 | -15.55% |
| 2022-01-21 | 46.60 | 50.70 | 46.60 | 48.56 | 28178手 | 13801万 | 1.73 | 3.69% |
| 2022-01-14 | 46.01 | 47.84 | 44.56 | 46.83 | 15768手 | 7374万 | 1.22 | 2.67% |
| 2022-01-07 | 47.75 | 48.56 | 45.59 | 45.61 | 12523手 | 5911万 | -2.14 | -4.48% |
| 2021-12-31 | 45.15 | 47.78 | 44.01 | 47.75 | 16542手 | 7648万 | 3.03 | 6.78% |
| 2021-12-24 | 49.18 | 49.55 | 44.66 | 44.72 | 20263手 | 9572万 | -4.46 | -9.07% |
| 2021-12-17 | 54.00 | 58.38 | 49.00 | 49.18 | 37451手 | 19561万 | -4.62 | -8.59% |
| 2021-12-10 | 46.00 | 56.69 | 43.16 | 53.80 | 55360手 | 27829万 | 6.39 | 13.48% |
| 2021-12-03 | 45.78 | 49.79 | 45.50 | 47.41 | 16881手 | 8091万 | 0.98 | 2.11% |
| 2021-11-26 | 46.32 | 47.76 | 45.50 | 46.43 | 13859手 | 6433万 | -0.11 | -0.24% |
| 2021-11-19 | 45.68 | 48.12 | 45.10 | 46.54 | 17179手 | 7985万 | 0.67 | 1.46% |
| 2021-11-12 | 44.33 | 45.95 | 42.98 | 45.87 | 11775手 | 5242万 | 1.34 | 3.01% |
| 2021-11-05 | 43.50 | 44.91 | 40.70 | 44.53 | 16205手 | 6983万 | -0.35 | -0.78% |
| 2021-10-29 | 47.95 | 48.50 | 42.40 | 44.88 | 16262手 | 7359万 | -3.11 | -6.48% |
| 2021-10-22 | 47.00 | 50.46 | 46.20 | 47.99 | 15268手 | 7376万 | 0.41 | 0.86% |
| 2021-10-15 | 48.99 | 49.53 | 47.33 | 47.58 | 9206手 | 4441万 | -1.24 | -2.54% |
| 2021-10-08 | 48.47 | 49.85 | 48.18 | 48.82 | 2730手 | 1336万 | 0.91 | 1.90% |
| 2021-09-30 | 54.50 | 54.50 | 47.33 | 47.91 | 16151手 | 8063万 | -4.80 | -9.11% |
| 2021-09-24 | 51.31 | 55.99 | 51.10 | 52.71 | 8914手 | 4727万 | 0.73 | 1.40% |
| 2021-09-17 | 54.67 | 55.95 | 51.51 | 51.98 | 14394手 | 7731万 | -2.25 | -4.15% |
| 2021-09-10 | 56.44 | 58.68 | 54.00 | 54.23 | 21004手 | 11670万 | -0.96 | -1.74% |
| 2021-09-03 | 54.92 | 56.55 | 53.33 | 55.19 | 16187手 | 8877万 | 0.97 | 1.79% |
| 2021-08-27 | 52.03 | 58.88 | 52.02 | 54.22 | 32953手 | 18456万 | 3.22 | 6.31% |
| 2021-08-20 | 62.00 | 62.00 | 50.50 | 51.00 | 30273手 | 16672万 | -10.34 | -16.86% |
| 2021-08-13 | 58.84 | 63.33 | 58.38 | 61.34 | 23044手 | 14100万 | 2.84 | 4.86% |
| 2021-08-06 | 57.34 | 63.20 | 57.34 | 58.50 | 24546手 | 14803万 | 0.55 | 0.95% |
| 2021-07-30 | 64.47 | 64.86 | 57.32 | 57.95 | 26323手 | 15912万 | -4.51 | -7.22% |
| 2021-07-23 | 63.01 | 65.59 | 61.80 | 62.46 | 20693手 | 13190万 | -1.16 | -1.82% |
| 2021-07-16 | 62.00 | 71.73 | 61.97 | 63.62 | 42169手 | 28111万 | 1.65 | 2.66% |
| 2021-07-09 | 71.57 | 74.46 | 61.70 | 61.97 | 42960手 | 29299万 | -8.95 | -12.62% |
| 2021-07-02 | 70.50 | 76.66 | 69.10 | 70.92 | 40277手 | 29523万 | 1.10 | 1.57% |
| 2021-06-25 | 71.75 | 77.00 | 68.10 | 69.82 | 36882手 | 26904万 | -1.11 | -1.56% |
| 2021-06-18 | 73.46 | 74.85 | 69.25 | 70.93 | 29285手 | 21147万 | -1.59 | -2.19% |
| 2021-06-11 | 78.16 | 82.15 | 71.68 | 72.52 | 61741手 | 46584万 | -4.38 | -5.70% |
| 2021-06-04 | 70.75 | 81.49 | 68.80 | 76.90 | 94453手 | 72717万 | 6.30 | 8.92% |
| 2021-05-28 | 52.01 | 78.68 | 51.92 | 70.60 | 71674手 | 47066万 | 18.47 | 35.43% |
| 2021-05-21 | 54.48 | 54.67 | 51.32 | 52.13 | 20421手 | 10744万 | -2.18 | -4.01% |
| 2021-05-14 | 53.80 | 55.50 | 52.46 | 54.31 | 19709手 | 10592万 | 1.86 | 3.55% |
| 2021-05-07 | 52.00 | 54.23 | 52.00 | 52.45 | 13670手 | 7230万 | -0.65 | -1.22% |
| 2021-04-30 | 69.09 | 70.27 | 53.10 | 53.10 | 42682手 | 25810万 | -15.78 | -22.91% |
| 2021-04-23 | 75.62 | 81.50 | 68.80 | 68.88 | 40941手 | 30712万 | -6.74 | -8.91% |
| 2021-04-16 | 81.00 | 81.31 | 74.00 | 75.62 | 22382手 | 17201万 | -5.88 | -7.21% |
| 2021-04-09 | 77.08 | 82.50 | 76.80 | 81.50 | 23422手 | 18828万 | 4.70 | 6.12% |
| 2021-04-02 | 77.99 | 79.19 | 74.10 | 76.80 | 23367手 | 17719万 | -1.56 | -1.99% |
| 2021-03-26 | 79.80 | 83.83 | 77.00 | 78.36 | 33855手 | 27079万 | -0.59 | -0.75% |
| 2021-03-19 | 65.05 | 80.90 | 63.52 | 78.95 | 50076手 | 37710万 | 13.32 | 20.30% |
| 2021-03-12 | 70.73 | 72.63 | 63.46 | 65.63 | 19782手 | 13331万 | -5.10 | -7.21% |
| 2021-03-05 | 71.61 | 75.88 | 70.00 | 70.73 | 32786手 | 23706万 | -0.85 | -1.19% |
| 2021-02-26 | 67.90 | 73.80 | 67.51 | 71.58 | 32303手 | 22758万 | 3.63 | 5.34% |
| 2021-02-19 | 62.20 | 67.98 | 62.20 | 67.95 | 12449手 | 8243万 | 6.10 | 9.86% |
| 2021-02-10 | 60.20 | 62.24 | 58.88 | 61.85 | 16675手 | 10103万 | 1.45 | 2.40% |
| 2021-02-05 | 67.00 | 69.69 | 60.20 | 60.40 | 30351手 | 19723万 | -6.62 | -9.88% |
| 2021-01-29 | 75.21 | 75.27 | 65.15 | 67.02 | 31926手 | 22321万 | -8.18 | -10.88% |
| 2021-01-22 | 77.11 | 79.50 | 74.02 | 75.20 | 34500手 | 26464万 | -1.80 | -2.34% |
| 2021-01-15 | 71.00 | 79.41 | 69.78 | 77.00 | 33518手 | 24806万 | 5.08 | 7.06% |
| 2021-01-08 | 81.18 | 83.18 | 70.08 | 71.92 | 38036手 | 29101万 | -9.26 | -11.41% |
| 2020-12-31 | 78.81 | 81.49 | 76.01 | 81.18 | 17516手 | 13797万 | 2.28 | 2.89% |
| 2020-12-25 | 84.80 | 90.50 | 77.08 | 78.90 | 36553手 | 30618万 | -5.90 | -6.96% |
| 2020-12-18 | 87.61 | 88.78 | 82.64 | 84.80 | 28248手 | 24167万 | -2.78 | -3.17% |
| 2020-12-11 | 95.40 | 97.98 | 86.66 | 87.58 | 25460手 | 23524万 | -7.42 | -7.81% |
| 2020-12-04 | 94.41 | 95.87 | 93.52 | 95.00 | 10360手 | 9804万 | 0.34 | 0.36% |
| 2020-11-27 | 99.02 | 102.40 | 93.30 | 94.66 | 21850手 | 21279万 | -4.04 | -4.09% |
| 2020-11-20 | 101.00 | 101.60 | 94.70 | 98.70 | 27174手 | 26595万 | -1.49 | -1.49% |
| 2020-11-13 | 103.33 | 108.33 | 99.00 | 100.19 | 27286手 | 28170万 | -3.16 | -3.06% |
| 2020-11-06 | 101.78 | 106.00 | 97.55 | 103.35 | 26618手 | 27219万 | 2.23 | 2.21% |
| 2020-10-30 | 104.29 | 111.26 | 100.00 | 101.12 | 32794手 | 34230万 | -3.90 | -3.71% |
| 2020-10-23 | 120.82 | 120.82 | 104.00 | 105.02 | 28246手 | 31392万 | -15.20 | -12.64% |
| 2020-10-16 | 120.58 | 128.60 | 118.58 | 120.22 | 28721手 | 35417万 | -0.06 | -0.05% |
| 2020-10-09 | 120.10 | 122.63 | 119.00 | 120.28 | 5971手 | 7220万 | 1.21 | 1.02% |
| 2020-09-30 | 119.10 | 121.60 | 113.01 | 119.07 | 15548手 | 18138万 | 1.47 | 1.25% |
| 2020-09-25 | 117.05 | 126.49 | 116.07 | 117.60 | 39915手 | 48421万 | -0.50 | -0.42% |
| 2020-09-18 | 114.00 | 120.80 | 113.58 | 118.10 | 36702手 | 43001万 | 6.07 | 5.42% |
| 2020-09-11 | 115.51 | 117.54 | 105.84 | 112.03 | 34017手 | 38160万 | -5.29 | -4.51% |
| 2020-09-04 | 117.67 | 124.75 | 115.11 | 117.32 | 33920手 | 40782万 | -0.01 | -0.01% |
| 2020-08-28 | 126.30 | 133.99 | 112.12 | 117.33 | 65550手 | 78775万 | -9.00 | -7.12% |
| 2020-08-21 | 143.25 | 145.50 | 125.11 | 126.33 | 43697手 | 58787万 | -16.97 | -11.84% |
| 2020-08-14 | 173.00 | 173.00 | 131.00 | 143.30 | 54444手 | 80328万 | -29.69 | -17.16% |
| 2020-08-07 | 174.10 | 193.78 | 156.00 | 172.99 | 62272手 | 111179万 | -0.61 | -0.35% |
| 2020-07-31 | 156.62 | 178.00 | 156.49 | 173.60 | 53267手 | 89545万 | 16.33 | 10.38% |
| 2020-07-24 | 158.57 | 175.97 | 151.01 | 157.27 | 62365手 | 101764万 | 2.18 | 1.41% |
| 2020-07-17 | 157.00 | 181.50 | 147.00 | 155.09 | 81526手 | 134109万 | 0.61 | 0.40% |
| 2020-07-10 | 120.35 | 160.80 | 119.02 | 154.48 | 83395手 | 114392万 | 34.98 | 29.27% |
| 2020-07-03 | 119.50 | 129.80 | 118.00 | 119.50 | 55148手 | 67753万 | -1.10 | -0.91% |
| 2020-06-24 | 121.50 | 125.30 | 118.37 | 120.60 | 32126手 | 39034万 | -1.08 | -0.89% |
| 2020-06-19 | 105.20 | 122.57 | 105.20 | 121.68 | 91029手 | 105726万 | 16.48 | 15.66% |
| 2020-06-12 | 108.00 | 112.57 | 102.66 | 105.20 | 63980手 | 68611万 | -2.04 | -1.90% |
| 2020-06-05 | 99.05 | 110.99 | 99.00 | 107.24 | 84347手 | 88967万 | 9.34 | 9.54% |
| 2020-05-29 | 93.10 | 99.58 | 91.88 | 97.90 | 66082手 | 63385万 | 4.60 | 4.93% |
| 2020-05-22 | 107.07 | 107.88 | 92.32 | 93.30 | 98994手 | 99059万 | -13.26 | -12.44% |
| 2020-05-15 | 111.60 | 112.33 | 103.60 | 106.56 | 96499手 | 103635万 | -4.94 | -4.43% |
| 2020-05-08 | 106.80 | 117.98 | 105.51 | 111.50 | 77903手 | 87576万 | 4.70 | 4.40% |
| 2020-04-30 | 99.05 | 110.60 | 93.60 | 106.80 | 111117手 | 114891万 | 7.80 | 7.88% |
| 2020-04-24 | 93.84 | 101.00 | 91.66 | 99.00 | 102202手 | 98557万 | 5.16 | 5.50% |
| 2020-04-17 | 87.30 | 97.60 | 85.02 | 93.84 | 133746手 | 123124万 | 4.83 | 5.43% |
| 2020-04-10 | 90.25 | 94.73 | 87.21 | 89.01 | 129346手 | 117663万 | 1.89 | 2.17% |
| 2020-04-03 | 85.97 | 93.80 | 81.81 | 87.12 | 204969手 | 177663万 | -2.13 | -2.39% |
| 2020-03-27 | 111.88 | 124.50 | 88.80 | 89.25 | 311932手 | 329273万 | -27.76 | -23.72% |
| 2020-03-20 | 132.00 | 142.00 | 115.33 | 117.01 | 117847手 | 147880万 | 66.20 | 130.29% |
2319.12 (1.00%)
19664.10 -1.06%
