| 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 | 82.50 | 83.80 | 78.26 | 79.80 | 113994手 | 92812万 | -2.59 | -3.14% |
| 2022-06-17 | 128.98 | 130.80 | 81.31 | 82.39 | 110444手 | 119596万 | -46.25 | -35.95% |
| 2022-06-10 | 120.48 | 131.58 | 120.20 | 128.64 | 128584手 | 160867万 | 9.87 | 8.31% |
| 2022-06-02 | 125.00 | 125.00 | 114.80 | 118.77 | 70271手 | 83381万 | -5.58 | -4.49% |
| 2022-05-27 | 124.33 | 135.00 | 121.50 | 124.35 | 130213手 | 165389万 | 1.78 | 1.45% |
| 2022-05-20 | 124.66 | 129.87 | 115.65 | 122.57 | 108275手 | 132083万 | -2.19 | -1.75% |
| 2022-05-13 | 135.87 | 136.80 | 124.00 | 124.76 | 121332手 | 157084万 | -9.00 | -6.73% |
| 2022-05-06 | 133.34 | 139.15 | 127.31 | 133.76 | 68808手 | 91952万 | 0.75 | 0.56% |
| 2022-04-29 | 164.70 | 183.30 | 122.50 | 133.01 | 219275手 | 343169万 | -34.41 | -20.55% |
| 2022-04-22 | 188.00 | 197.23 | 164.68 | 167.42 | 157635手 | 282911万 | -19.77 | -10.56% |
| 2022-04-15 | 167.30 | 219.50 | 164.00 | 187.19 | 269701手 | 519941万 | 19.64 | 11.72% |
| 2022-04-08 | 190.00 | 192.50 | 164.23 | 167.55 | 87291手 | 157712万 | -18.68 | -10.03% |
| 2022-04-01 | 177.00 | 195.68 | 175.10 | 186.23 | 207930手 | 388709万 | 13.10 | 7.57% |
| 2022-03-25 | 190.00 | 193.36 | 172.07 | 173.13 | 180701手 | 328271万 | -13.72 | -7.34% |
| 2022-03-18 | 222.00 | 222.19 | 175.29 | 186.85 | 339281手 | 665190万 | -5.35 | -2.78% |
| 2022-03-11 | 166.60 | 198.55 | 149.28 | 192.20 | 272672手 | 464423万 | 24.69 | 14.74% |
| 2022-03-04 | 160.00 | 180.88 | 157.58 | 167.51 | 289142手 | 492336万 | 16.29 | 10.77% |
| 2022-02-25 | 159.65 | 165.99 | 131.11 | 151.22 | 235604手 | 347985万 | -8.88 | -5.55% |
| 2022-02-18 | 122.93 | 162.96 | 122.93 | 160.10 | 220900手 | 317716万 | 35.59 | 28.58% |
| 2022-02-11 | 140.50 | 142.58 | 122.00 | 124.51 | 169838手 | 227930万 | -13.99 | -10.10% |
| 2022-01-28 | 141.95 | 150.92 | 138.00 | 138.50 | 185813手 | 266940万 | -5.06 | -3.52% |
| 2022-01-21 | 242.00 | 244.00 | 136.00 | 143.56 | 381410手 | 699939万 | -96.08 | -40.09% |
| 2022-01-14 | 170.00 | 239.64 | 163.10 | 239.64 | 448159手 | 877390万 | 83.08 | 53.07% |
| 2022-01-07 | 116.21 | 156.56 | 112.68 | 156.56 | 180481手 | 241706万 | 40.41 | 34.79% |
| 2021-12-31 | 110.00 | 123.50 | 110.00 | 116.15 | 128816手 | 150405万 | 6.18 | 5.62% |
| 2021-12-24 | 111.00 | 117.70 | 106.90 | 109.97 | 89013手 | 100194万 | -0.32 | -0.29% |
| 2021-12-17 | 109.40 | 117.30 | 108.78 | 110.29 | 78892手 | 89099万 | 1.50 | 1.38% |
| 2021-12-10 | 113.00 | 114.13 | 106.50 | 108.79 | 68234手 | 74725万 | -5.42 | -4.75% |
| 2021-12-03 | 129.00 | 134.56 | 112.60 | 114.21 | 170475手 | 209036万 | -1.75 | -1.51% |
| 2021-11-26 | 97.40 | 119.98 | 96.98 | 115.96 | 183015手 | 201964万 | 19.33 | 20.00% |
| 2021-11-19 | 97.40 | 105.00 | 95.10 | 96.63 | 82544手 | 81893万 | 0.17 | 0.18% |
| 2021-11-12 | 93.99 | 96.68 | 90.50 | 96.46 | 81972手 | 76680万 | 1.31 | 1.38% |
| 2021-11-05 | 93.00 | 99.55 | 89.73 | 95.15 | 161105手 | 152934万 | -19.81 | -17.23% |
| 2021-10-29 | 123.42 | 125.00 | 106.15 | 114.96 | 101928手 | 115917万 | -5.81 | -4.81% |
| 2021-10-22 | 105.77 | 125.88 | 103.15 | 120.77 | 137538手 | 160641万 | 14.19 | 13.31% |
| 2021-10-15 | 114.25 | 114.25 | 106.10 | 106.58 | 51717手 | 56911万 | -7.67 | -6.71% |
| 2021-10-08 | 115.68 | 117.50 | 113.45 | 114.25 | 10372手 | 11941万 | -2.10 | -1.80% |
| 2021-09-30 | 116.00 | 121.00 | 112.00 | 116.35 | 48853手 | 56931万 | -0.75 | -0.64% |
| 2021-09-24 | 116.49 | 122.00 | 115.37 | 117.10 | 35367手 | 42158万 | -1.56 | -1.31% |
| 2021-09-17 | 130.00 | 135.47 | 112.36 | 118.66 | 95597手 | 118713万 | -8.74 | -6.86% |
| 2021-09-10 | 134.80 | 137.86 | 127.29 | 127.40 | 63690手 | 84201万 | -6.03 | -4.52% |
| 2021-09-03 | 142.63 | 147.17 | 127.48 | 133.43 | 114881手 | 157721万 | -8.72 | -6.13% |
| 2021-08-27 | 143.00 | 159.76 | 141.22 | 142.15 | 102915手 | 153530万 | -1.66 | -1.15% |
| 2021-08-20 | 147.00 | 148.56 | 140.51 | 143.81 | 74624手 | 107942万 | -2.38 | -1.63% |
| 2021-08-13 | 157.36 | 160.70 | 145.50 | 146.19 | 92752手 | 141733万 | -11.15 | -7.09% |
| 2021-08-06 | 185.00 | 191.98 | 154.48 | 157.34 | 252346手 | 433109万 | -12.61 | -7.42% |
| 2021-07-30 | 151.00 | 170.00 | 134.00 | 169.95 | 198798手 | 303512万 | 20.56 | 13.76% |
| 2021-07-23 | 159.90 | 175.00 | 147.06 | 149.39 | 136713手 | 219654万 | -9.11 | -5.75% |
| 2021-07-16 | 161.80 | 163.89 | 152.00 | 158.50 | 130409手 | 205572万 | -0.21 | -0.13% |
| 2021-07-09 | 170.50 | 179.68 | 156.07 | 158.71 | 161832手 | 270056万 | -11.56 | -6.79% |
| 2021-07-02 | 172.01 | 211.50 | 168.00 | 170.27 | 302748手 | 563742万 | -2.74 | -1.58% |
| 2021-06-25 | 151.07 | 188.47 | 151.07 | 173.01 | 217202手 | 374933万 | 20.53 | 13.46% |
| 2021-06-18 | 150.50 | 156.99 | 141.98 | 152.48 | 100086手 | 150011万 | 1.38 | 0.91% |
| 2021-06-11 | 168.71 | 171.88 | 148.48 | 151.10 | 116489手 | 183057万 | -11.43 | -7.03% |
| 2021-06-04 | 158.00 | 204.97 | 152.68 | 162.53 | 264443手 | 459838万 | 9.65 | 6.31% |
| 2021-05-28 | 156.60 | 168.19 | 146.80 | 152.88 | 184545手 | 292779万 | -1.52 | -0.98% |
| 2021-05-21 | 180.00 | 195.98 | 149.49 | 154.40 | 204966手 | 343997万 | -24.48 | -13.69% |
| 2021-05-14 | 178.00 | 188.50 | 160.11 | 178.88 | 221197手 | 389138万 | 7.50 | 4.38% |
| 2021-05-07 | 227.20 | 235.48 | 171.00 | 171.38 | 131540手 | 261497万 | -54.12 | -24.00% |
| 2021-04-30 | 173.90 | 238.88 | 168.00 | 225.50 | 265306手 | 530473万 | 51.37 | 29.50% |
| 2021-04-23 | 133.00 | 174.13 | 125.30 | 174.13 | 347505手 | 507401万 | 53.79 | 44.70% |
| 2021-04-16 | 52.50 | 120.34 | 52.09 | 120.34 | 276068手 | 238487万 | 68.58 | 132.50% |
| 2021-04-09 | 46.32 | 51.97 | 46.15 | 51.76 | 52585手 | 26008万 | 5.70 | 12.38% |
| 2021-04-02 | 43.92 | 46.28 | 42.45 | 46.06 | 54985手 | 24527万 | 2.36 | 5.40% |
| 2021-03-26 | 41.99 | 47.00 | 41.59 | 43.70 | 66150手 | 29355万 | 1.83 | 4.37% |
| 2021-03-19 | 40.01 | 42.23 | 39.75 | 41.87 | 32787手 | 13555万 | 2.17 | 5.47% |
| 2021-03-12 | 39.98 | 41.46 | 38.08 | 39.70 | 39367手 | 15724万 | 0.15 | 0.38% |
| 2021-03-05 | 37.51 | 39.69 | 36.76 | 39.55 | 42543手 | 16312万 | 3.20 | 8.80% |
| 2021-02-26 | 37.90 | 38.67 | 35.75 | 36.35 | 24981手 | 9325万 | -1.65 | -4.34% |
| 2021-02-19 | 36.80 | 38.19 | 36.73 | 38.00 | 12068手 | 4516万 | 1.28 | 3.49% |
| 2021-02-10 | 34.95 | 36.84 | 34.30 | 36.72 | 14817手 | 5294万 | 2.13 | 6.16% |
| 2021-02-05 | 38.11 | 38.93 | 34.30 | 34.59 | 38150手 | 13930万 | -3.81 | -9.92% |
| 2021-01-29 | 43.90 | 44.70 | 37.72 | 38.40 | 61304手 | 25678万 | -5.74 | -13.00% |
| 2021-01-22 | 43.30 | 44.98 | 39.18 | 44.14 | 86360手 | 35713万 | 0.36 | 0.82% |
| 2021-01-15 | 42.49 | 47.30 | 40.00 | 43.78 | 81113手 | 35066万 | 1.80 | 4.29% |
| 2021-01-08 | 38.94 | 43.48 | 38.32 | 41.98 | 61571手 | 25500万 | 2.99 | 7.67% |
| 2020-12-31 | 39.00 | 41.72 | 38.40 | 38.99 | 39164手 | 15628万 | -0.22 | -0.56% |
| 2020-12-25 | 35.10 | 40.72 | 34.89 | 39.21 | 82589手 | 31846万 | 4.04 | 11.49% |
| 2020-12-18 | 35.57 | 36.80 | 34.72 | 35.17 | 26730手 | 9526万 | -0.62 | -1.73% |
| 2020-12-11 | 38.70 | 38.71 | 35.05 | 35.79 | 42928手 | 15709万 | -2.85 | -7.38% |
| 2020-12-04 | 38.81 | 39.98 | 38.33 | 38.64 | 16697手 | 6552万 | 0.02 | 0.05% |
| 2020-11-27 | 41.65 | 41.75 | 38.36 | 38.62 | 44278手 | 17472万 | -2.78 | -6.71% |
| 2020-11-20 | 42.05 | 42.72 | 41.19 | 41.40 | 19468手 | 8165万 | -0.60 | -1.43% |
| 2020-11-13 | 41.69 | 43.73 | 41.38 | 42.00 | 24733手 | 10487万 | 0.27 | 0.65% |
| 2020-11-06 | 41.68 | 43.87 | 40.80 | 41.73 | 30295手 | 12836万 | -0.27 | -0.64% |
| 2020-10-30 | 45.20 | 45.90 | 41.80 | 42.00 | 33643手 | 14933万 | -2.80 | -6.25% |
| 2020-10-23 | 48.02 | 48.43 | 44.68 | 44.80 | 29049手 | 13587万 | -3.20 | -6.67% |
| 2020-10-16 | 50.31 | 52.31 | 47.86 | 48.00 | 45653手 | 23044万 | -3.17 | -6.20% |
| 2020-10-09 | 50.12 | 51.93 | 50.00 | 51.17 | 7054手 | 3598万 | 1.72 | 3.48% |
| 2020-09-30 | 50.20 | 50.40 | 48.00 | 49.45 | 21900手 | 10754万 | 0.05 | 0.10% |
| 2020-09-25 | 51.10 | 54.37 | 49.30 | 49.40 | 50515手 | 25899万 | -1.88 | -3.67% |
| 2020-09-18 | 48.99 | 52.44 | 47.69 | 51.28 | 34000手 | 16900万 | 2.66 | 5.47% |
| 2020-09-11 | 50.69 | 51.70 | 45.80 | 48.62 | 30921手 | 15062万 | -1.74 | -3.46% |
| 2020-09-04 | 51.20 | 52.88 | 49.32 | 50.36 | 34671手 | 17680万 | -1.30 | -2.52% |
| 2020-08-28 | 56.62 | 61.69 | 49.73 | 51.66 | 66910手 | 36475万 | -4.92 | -8.70% |
| 2020-08-21 | 62.66 | 63.84 | 55.73 | 56.58 | 38186手 | 22832万 | -5.93 | -9.49% |
| 2020-08-14 | 64.83 | 67.18 | 59.35 | 62.51 | 41294手 | 25927万 | -2.37 | -3.65% |
| 2020-08-07 | 71.14 | 76.10 | 63.42 | 64.88 | 82518手 | 57882万 | -5.96 | -8.41% |
| 2020-07-31 | 64.30 | 73.84 | 63.00 | 70.84 | 81137手 | 55485万 | 7.09 | 11.12% |
| 2020-07-24 | 71.00 | 72.49 | 63.68 | 63.75 | 83599手 | 56986万 | -6.92 | -9.79% |
| 2020-07-17 | 82.60 | 88.88 | 67.15 | 70.67 | 146118手 | 114933万 | -9.09 | -11.40% |
| 2020-07-10 | 67.70 | 83.50 | 64.51 | 79.76 | 172140手 | 125026万 | 13.37 | 20.14% |
| 2020-07-03 | 66.11 | 71.55 | 64.20 | 66.39 | 124916手 | 84503万 | 1.30 | 2.00% |
| 2020-06-24 | 63.70 | 67.48 | 63.68 | 65.09 | 78723手 | 51527万 | 1.87 | 2.96% |
| 2020-06-19 | 70.05 | 77.30 | 62.68 | 63.22 | 240484手 | 167290万 | 3.14 | 5.23% |
| 2020-06-12 | 58.64 | 60.67 | 56.18 | 60.08 | 83142手 | 48539万 | 1.14 | 1.93% |
| 2020-06-05 | 58.60 | 62.65 | 56.57 | 58.94 | 114319手 | 67698万 | 1.54 | 2.68% |
| 2020-05-29 | 51.58 | 58.77 | 51.11 | 57.40 | 95258手 | 52868万 | 5.82 | 11.28% |
| 2020-05-22 | 55.00 | 59.59 | 51.01 | 51.58 | 87128手 | 48885万 | -4.09 | -7.35% |
| 2020-05-15 | 53.16 | 60.98 | 52.35 | 55.67 | 139185手 | 80112万 | 2.65 | 5.00% |
| 2020-05-08 | 50.20 | 55.93 | 49.17 | 53.02 | 61299手 | 32710万 | 2.67 | 5.30% |
| 2020-04-30 | 55.00 | 56.40 | 48.00 | 50.35 | 74563手 | 38660万 | -5.88 | -10.46% |
| 2020-04-24 | 54.50 | 69.10 | 54.40 | 56.23 | 192752手 | 118093万 | 3.23 | 6.09% |
| 2020-04-17 | 47.47 | 56.20 | 45.44 | 53.00 | 92260手 | 47576万 | 5.47 | 11.51% |
| 2020-04-10 | 47.62 | 49.98 | 47.05 | 47.53 | 43415手 | 21057万 | 0.92 | 1.97% |
| 2020-04-03 | 49.28 | 49.28 | 44.60 | 46.61 | 52098手 | 24292万 | -3.89 | -7.70% |
2319.12 (1.00%)
19664.10 -1.06%
