| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-17 | 37.89 | 38.86 | 36.76 | 37.43 | 8861手 | 3331万 | -0.10 | -0.27% |
| 2022-05-13 | 35.77 | 38.80 | 34.88 | 37.53 | 27954手 | 10411万 | 2.01 | 5.66% |
| 2022-05-06 | 35.63 | 36.65 | 34.56 | 35.52 | 13461手 | 4821万 | -0.56 | -1.55% |
| 2022-04-29 | 42.32 | 47.17 | 32.72 | 36.08 | 52292手 | 18971万 | -7.19 | -16.62% |
| 2022-04-22 | 45.70 | 47.50 | 42.80 | 43.27 | 18866手 | 8606万 | -2.48 | -5.42% |
| 2022-04-15 | 48.11 | 49.53 | 44.67 | 45.75 | 26066手 | 12209万 | -3.30 | -6.73% |
| 2022-04-08 | 53.21 | 53.22 | 48.11 | 49.05 | 20020手 | 10096万 | -4.80 | -8.91% |
| 2022-04-01 | 54.48 | 55.30 | 51.60 | 53.85 | 20632手 | 11068万 | -0.30 | -0.55% |
| 2022-03-25 | 53.72 | 57.13 | 53.20 | 54.15 | 23468手 | 12915万 | 0.15 | 0.28% |
| 2022-03-18 | 56.33 | 58.66 | 52.16 | 54.00 | 29144手 | 16113万 | -3.89 | -6.72% |
| 2022-03-11 | 60.87 | 60.87 | 54.51 | 57.89 | 28145手 | 16346万 | -1.44 | -2.43% |
| 2022-03-04 | 61.41 | 64.85 | 58.90 | 59.33 | 25337手 | 15621万 | -2.07 | -3.37% |
| 2022-02-25 | 60.46 | 63.35 | 59.16 | 61.40 | 26853手 | 16526万 | 0.65 | 1.07% |
| 2022-02-18 | 59.54 | 62.22 | 57.27 | 60.75 | 22322手 | 13572万 | 1.80 | 3.05% |
| 2022-02-11 | 68.10 | 68.30 | 58.55 | 58.95 | 36737手 | 23026万 | -7.58 | -11.39% |
| 2022-01-28 | 70.52 | 76.88 | 65.02 | 66.53 | 42892手 | 30153万 | -7.40 | -10.01% |
| 2022-01-21 | 75.73 | 84.96 | 71.72 | 73.93 | 45924手 | 35965万 | -1.30 | -1.73% |
| 2022-01-14 | 80.08 | 83.50 | 72.81 | 75.23 | 54493手 | 42030万 | -5.38 | -6.67% |
| 2022-01-07 | 87.20 | 91.30 | 80.12 | 80.61 | 39508手 | 33947万 | -7.09 | -8.08% |
| 2021-12-31 | 87.64 | 90.80 | 83.23 | 87.70 | 47556手 | 41232万 | -0.09 | -0.10% |
| 2021-12-24 | 77.88 | 90.58 | 77.43 | 87.79 | 59471手 | 49727万 | 8.89 | 11.27% |
| 2021-12-17 | 74.00 | 84.99 | 71.28 | 78.90 | 95080手 | 73981万 | 6.24 | 8.59% |
| 2021-12-10 | 76.52 | 76.79 | 67.90 | 72.66 | 71479手 | 51168万 | -2.49 | -3.31% |
| 2021-12-03 | 67.20 | 83.31 | 67.20 | 75.15 | 109240手 | 82224万 | 7.32 | 10.79% |
| 2021-11-26 | 71.00 | 72.00 | 66.50 | 67.83 | 88058手 | 60772万 | -2.95 | -4.17% |
| 2021-11-19 | 62.22 | 73.00 | 61.79 | 70.78 | 123913手 | 83883万 | 8.68 | 13.98% |
| 2021-11-12 | 58.60 | 62.60 | 55.31 | 62.10 | 63736手 | 37604万 | 5.24 | 9.22% |
| 2021-11-05 | 53.95 | 57.07 | 52.59 | 56.86 | 63684手 | 34884万 | 3.50 | 6.56% |
| 2021-10-29 | 44.01 | 59.87 | 40.45 | 53.36 | 85133手 | 44438万 | 8.16 | 18.05% |
| 2021-10-22 | 45.96 | 48.50 | 44.99 | 45.20 | 19835手 | 9305万 | -0.76 | -1.65% |
| 2021-10-15 | 47.59 | 47.96 | 45.30 | 45.96 | 20695手 | 9630万 | -1.54 | -3.24% |
| 2021-10-08 | 45.89 | 48.77 | 45.41 | 47.50 | 10983手 | 5231万 | 2.43 | 5.39% |
| 2021-09-30 | 46.05 | 47.34 | 44.03 | 45.07 | 25498手 | 11613万 | -0.91 | -1.98% |
| 2021-09-24 | 49.10 | 50.03 | 45.85 | 45.98 | 19085手 | 9091万 | -3.92 | -7.86% |
| 2021-09-17 | 51.89 | 53.49 | 47.88 | 49.90 | 28816手 | 14582万 | -1.73 | -3.35% |
| 2021-09-10 | 55.49 | 57.59 | 51.11 | 51.63 | 52147手 | 28312万 | -3.31 | -6.03% |
| 2021-09-03 | 60.91 | 62.48 | 54.61 | 54.94 | 41696手 | 24000万 | -5.96 | -9.79% |
| 2021-08-27 | 68.56 | 70.39 | 59.88 | 60.90 | 56386手 | 36271万 | -6.72 | -9.94% |
| 2021-08-20 | 73.43 | 74.88 | 67.00 | 67.62 | 52227手 | 37035万 | -4.03 | -5.62% |
| 2021-08-13 | 65.80 | 74.28 | 60.79 | 71.65 | 74191手 | 49392万 | 5.70 | 8.64% |
| 2021-08-06 | 58.75 | 68.00 | 53.38 | 65.95 | 102996手 | 62778万 | 7.95 | 13.71% |
| 2021-07-30 | 47.06 | 59.87 | 46.60 | 58.00 | 79172手 | 42524万 | 10.38 | 21.80% |
| 2021-07-23 | 45.00 | 49.36 | 44.22 | 47.62 | 31183手 | 14814万 | 2.52 | 5.59% |
| 2021-07-16 | 44.39 | 51.99 | 44.39 | 45.10 | 41390手 | 19916万 | 0.72 | 1.62% |
| 2021-07-09 | 45.44 | 47.40 | 44.22 | 44.38 | 24296手 | 11124万 | -0.62 | -1.38% |
| 2021-07-02 | 45.50 | 48.56 | 44.52 | 45.00 | 22293手 | 10460万 | -0.48 | -1.05% |
| 2021-06-25 | 46.50 | 51.13 | 43.80 | 45.48 | 48374手 | 23125万 | -0.82 | -1.77% |
| 2021-06-18 | 44.43 | 48.62 | 43.94 | 46.30 | 29307手 | 13499万 | 1.87 | 4.21% |
| 2021-06-11 | 43.88 | 46.60 | 42.50 | 44.43 | 24830手 | 10946万 | 0.63 | 1.44% |
| 2021-06-04 | 40.42 | 48.00 | 40.40 | 43.80 | 46526手 | 20751万 | 3.40 | 8.42% |
| 2021-05-28 | 37.02 | 42.80 | 37.02 | 40.40 | 33240手 | 13435万 | 3.34 | 9.01% |
| 2021-05-21 | 37.92 | 37.92 | 36.40 | 37.06 | 13827手 | 5140万 | -0.62 | -1.65% |
| 2021-05-14 | 37.06 | 38.20 | 35.60 | 37.68 | 13975手 | 5149万 | 0.29 | 0.78% |
| 2021-05-07 | 36.90 | 38.53 | 36.90 | 37.39 | 4499手 | 1699万 | 0.49 | 1.33% |
| 2021-04-30 | 40.40 | 41.23 | 36.43 | 36.90 | 14706手 | 5708万 | -3.50 | -8.66% |
| 2021-04-23 | 40.41 | 42.50 | 39.50 | 40.40 | 24054手 | 9916万 | 0.04 | 0.10% |
| 2021-04-16 | 39.10 | 41.58 | 36.37 | 40.36 | 16136手 | 6287万 | 1.27 | 3.25% |
| 2021-04-09 | 39.70 | 40.38 | 38.88 | 39.09 | 7583手 | 3008万 | -0.33 | -0.84% |
| 2021-04-02 | 39.55 | 40.35 | 37.72 | 39.42 | 11455手 | 4432万 | -0.29 | -0.73% |
| 2021-03-26 | 40.80 | 41.10 | 38.46 | 39.71 | 12246手 | 4869万 | -0.67 | -1.66% |
| 2021-03-19 | 38.48 | 41.24 | 37.31 | 40.38 | 13876手 | 5442万 | 2.21 | 5.79% |
| 2021-03-12 | 41.00 | 41.86 | 37.20 | 38.17 | 18383手 | 7165万 | -2.71 | -6.63% |
| 2021-03-05 | 41.88 | 43.27 | 39.73 | 40.88 | 19698手 | 8129万 | -1.01 | -2.41% |
| 2021-02-26 | 42.40 | 44.80 | 39.98 | 41.89 | 25647手 | 10813万 | -0.41 | -0.97% |
| 2021-02-19 | 37.01 | 43.66 | 37.01 | 42.30 | 20646手 | 8397万 | 0.71 | 1.71% |
| 2021-02-10 | 42.20 | 43.94 | 40.50 | 41.59 | 5754手 | 2424万 | -0.85 | -2.00% |
| 2021-02-05 | 48.56 | 49.09 | 41.55 | 42.44 | 8009手 | 3682万 | -5.43 | -11.34% |
| 2021-01-29 | 51.56 | 51.56 | 47.63 | 47.87 | 9685手 | 4768万 | -3.69 | -7.16% |
| 2021-01-22 | 50.46 | 55.00 | 50.46 | 51.56 | 14504手 | 7692万 | 1.34 | 2.67% |
| 2021-01-15 | 49.40 | 51.99 | 46.60 | 50.22 | 14606手 | 7225万 | 0.38 | 0.76% |
| 2021-01-08 | 54.79 | 55.88 | 46.71 | 49.84 | 12922手 | 6681万 | -4.86 | -8.88% |
| 2020-12-31 | 51.00 | 56.07 | 48.68 | 54.70 | 8194手 | 4210万 | 3.90 | 7.68% |
| 2020-12-25 | 55.33 | 56.06 | 50.17 | 50.80 | 9966手 | 5262万 | -4.53 | -8.19% |
| 2020-12-18 | 57.50 | 59.28 | 54.03 | 55.33 | 7807手 | 4428万 | -2.17 | -3.77% |
| 2020-12-11 | 65.60 | 65.80 | 57.07 | 57.50 | 11216手 | 6884万 | -8.28 | -12.59% |
| 2020-12-04 | 64.97 | 66.07 | 64.27 | 65.78 | 3685手 | 2402万 | 1.27 | 1.97% |
| 2020-11-27 | 68.93 | 68.93 | 64.50 | 64.51 | 8229手 | 5503万 | -4.38 | -6.36% |
| 2020-11-20 | 67.21 | 69.69 | 67.16 | 68.89 | 6489手 | 4445万 | 1.53 | 2.27% |
| 2020-11-13 | 68.09 | 72.00 | 67.07 | 67.36 | 9358手 | 6441万 | -0.72 | -1.06% |
| 2020-11-06 | 68.94 | 70.74 | 67.00 | 68.08 | 7520手 | 5128万 | -0.64 | -0.93% |
| 2020-10-30 | 70.50 | 72.25 | 68.68 | 68.72 | 7724手 | 5419万 | -1.31 | -1.87% |
| 2020-10-23 | 72.89 | 73.06 | 70.00 | 70.03 | 6265手 | 4477万 | -2.29 | -3.17% |
| 2020-10-16 | 72.40 | 75.25 | 72.14 | 72.32 | 8899手 | 6576万 | -0.08 | -0.11% |
| 2020-10-09 | 72.40 | 73.47 | 71.18 | 72.40 | 2202手 | 1596万 | 1.82 | 2.58% |
| 2020-09-30 | 71.90 | 72.43 | 69.19 | 70.58 | 5193手 | 3682万 | -1.12 | -1.56% |
| 2020-09-25 | 77.80 | 77.80 | 71.67 | 71.70 | 11372手 | 8433万 | -4.69 | -6.14% |
| 2020-09-18 | 69.71 | 79.70 | 69.70 | 76.39 | 19712手 | 14794万 | 6.15 | 8.76% |
| 2020-09-11 | 75.40 | 76.25 | 68.01 | 70.24 | 13015手 | 9408万 | -5.04 | -6.70% |
| 2020-09-04 | 81.79 | 81.80 | 74.02 | 75.28 | 13015手 | 10146万 | -5.52 | -6.83% |
| 2020-08-28 | 74.97 | 80.82 | 73.00 | 80.80 | 16689手 | 12928万 | 6.27 | 8.41% |
| 2020-08-21 | 76.31 | 78.85 | 74.11 | 74.53 | 11694手 | 8998万 | -2.36 | -3.07% |
| 2020-08-14 | 77.50 | 78.78 | 72.30 | 76.89 | 16023手 | 12035万 | -1.18 | -1.51% |
| 2020-08-07 | 80.40 | 84.40 | 76.54 | 78.07 | 20371手 | 16552万 | -2.31 | -2.87% |
| 2020-07-31 | 77.01 | 82.27 | 73.18 | 80.38 | 20731手 | 16376万 | 4.38 | 5.76% |
| 2020-07-24 | 87.31 | 89.82 | 76.00 | 76.00 | 29254手 | 24536万 | -11.21 | -12.85% |
| 2020-07-17 | 104.51 | 116.96 | 86.00 | 87.21 | 60508手 | 61911万 | -18.32 | -17.36% |
| 2020-07-10 | 93.16 | 109.78 | 92.68 | 105.53 | 69010手 | 69711万 | 13.76 | 14.99% |
| 2020-07-03 | 94.99 | 97.66 | 90.30 | 91.77 | 41325手 | 38398万 | -2.70 | -2.86% |
| 2020-06-24 | 92.45 | 95.95 | 89.76 | 94.47 | 25716手 | 24001万 | 1.62 | 1.75% |
| 2020-06-19 | 85.00 | 100.00 | 84.23 | 92.85 | 71663手 | 67119万 | 7.95 | 9.36% |
| 2020-06-12 | 92.85 | 94.49 | 83.70 | 84.90 | 29235手 | 25769万 | -7.95 | -8.56% |
| 2020-06-05 | 87.49 | 94.99 | 86.08 | 92.85 | 59403手 | 53406万 | 4.88 | 5.55% |
| 2020-05-29 | 75.81 | 93.58 | 72.45 | 87.97 | 51741手 | 42845万 | 12.16 | 16.04% |
| 2020-05-22 | 83.90 | 85.85 | 75.52 | 75.81 | 32733手 | 26624万 | -7.78 | -9.31% |
| 2020-05-15 | 85.60 | 87.58 | 80.54 | 83.59 | 36079手 | 30102万 | -3.94 | -4.50% |
| 2020-05-08 | 69.95 | 90.38 | 69.00 | 87.53 | 51532手 | 42916万 | 16.63 | 23.46% |
| 2020-04-30 | 82.00 | 84.00 | 67.02 | 70.90 | 42237手 | 30524万 | -10.80 | -13.22% |
| 2020-04-24 | 77.70 | 83.20 | 77.01 | 81.70 | 24333手 | 19505万 | 3.95 | 5.08% |
| 2020-04-17 | 77.00 | 82.00 | 72.98 | 77.75 | 24096手 | 18761万 | -0.12 | -0.15% |
| 2020-04-10 | 78.91 | 81.48 | 77.03 | 77.87 | 22272手 | 17641万 | 0.87 | 1.13% |
| 2020-04-03 | 85.50 | 85.50 | 75.71 | 77.00 | 34110手 | 27227万 | -11.96 | -13.44% |
| 2020-03-27 | 97.00 | 99.50 | 88.63 | 88.96 | 34866手 | 32405万 | -11.31 | -11.28% |
| 2020-03-20 | 104.26 | 104.30 | 90.30 | 100.27 | 46723手 | 45312万 | -1.11 | -1.09% |
| 2020-03-13 | 111.69 | 113.77 | 96.00 | 101.38 | 55775手 | 58021万 | -13.09 | -11.44% |
| 2020-03-06 | 108.80 | 121.68 | 107.83 | 114.47 | 96483手 | 110513万 | 7.94 | 7.45% |
| 2020-02-28 | 123.56 | 123.62 | 100.25 | 106.53 | 116510手 | 131818万 | -10.78 | -9.19% |
| 2020-02-21 | 136.00 | 147.88 | 115.00 | 117.31 | 191135手 | 249821万 | -15.69 | -11.80% |
| 2020-02-14 | 141.52 | 159.88 | 121.11 | 133.00 | 242795手 | 329410万 | 105.87 | 383.17% |
2319.12 (1.00%)
19664.10 -1.06%
