| 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 | 153.17 | 159.98 | 147.60 | 152.74 | 107944手 | 164533万 | -0.16 | -0.10% |
| 2022-06-17 | 144.85 | 153.50 | 139.33 | 152.90 | 146725手 | 214628万 | 7.90 | 5.45% |
| 2022-06-10 | 142.00 | 149.88 | 136.78 | 145.00 | 136852手 | 196848万 | 6.75 | 4.88% |
| 2022-06-02 | 120.14 | 140.00 | 118.13 | 138.25 | 107467手 | 138231万 | 17.93 | 14.90% |
| 2022-05-27 | 131.88 | 132.99 | 116.50 | 120.32 | 118280手 | 146726万 | -11.96 | -9.04% |
| 2022-05-20 | 134.38 | 139.30 | 128.51 | 132.28 | 83153手 | 111316万 | 0.72 | 0.55% |
| 2022-05-13 | 117.09 | 138.00 | 111.11 | 131.56 | 82663手 | 105296万 | 17.05 | 14.89% |
| 2022-05-06 | 111.26 | 119.00 | 107.45 | 114.51 | 41498手 | 47337万 | -0.50 | -0.43% |
| 2022-04-29 | 103.03 | 120.00 | 97.00 | 115.01 | 123561手 | 134258万 | 2.71 | 2.41% |
| 2022-04-22 | 113.52 | 123.88 | 110.99 | 112.30 | 90496手 | 106408万 | -4.24 | -3.64% |
| 2022-04-15 | 130.96 | 132.92 | 113.00 | 116.54 | 140122手 | 170537万 | -16.43 | -12.36% |
| 2022-04-08 | 140.99 | 140.99 | 131.50 | 132.97 | 47515手 | 64384万 | -7.21 | -5.14% |
| 2022-04-01 | 140.00 | 145.46 | 134.11 | 140.18 | 72226手 | 101070万 | -1.22 | -0.86% |
| 2022-03-25 | 150.68 | 156.46 | 141.21 | 141.40 | 85166手 | 127018万 | -8.99 | -5.98% |
| 2022-03-18 | 142.00 | 159.87 | 135.30 | 150.39 | 140921手 | 211495万 | 5.50 | 3.80% |
| 2022-03-11 | 136.00 | 145.50 | 129.08 | 144.89 | 129527手 | 177202万 | 7.62 | 5.55% |
| 2022-03-04 | 150.01 | 154.59 | 135.00 | 137.27 | 100888手 | 147281万 | -13.84 | -9.16% |
| 2022-02-25 | 144.50 | 158.50 | 133.27 | 151.11 | 94927手 | 137758万 | 8.05 | 5.63% |
| 2022-02-18 | 131.00 | 150.14 | 128.84 | 143.06 | 102723手 | 144439万 | 11.38 | 8.64% |
| 2022-02-11 | 148.00 | 151.77 | 126.00 | 131.68 | 148611手 | 200636万 | -13.57 | -9.34% |
| 2022-01-28 | 154.26 | 157.40 | 144.41 | 145.25 | 97819手 | 147137万 | -9.03 | -5.85% |
| 2022-01-21 | 158.21 | 164.79 | 152.00 | 154.28 | 123174手 | 195913万 | -2.03 | -1.30% |
| 2022-01-14 | 131.10 | 158.17 | 131.10 | 156.31 | 185136手 | 268023万 | 24.06 | 18.19% |
| 2022-01-07 | 150.29 | 152.00 | 129.99 | 132.25 | 106068手 | 145965万 | -17.04 | -11.41% |
| 2021-12-31 | 135.02 | 151.00 | 135.02 | 149.29 | 143674手 | 206651万 | 12.29 | 8.97% |
| 2021-12-24 | 136.00 | 149.76 | 129.65 | 137.00 | 177360手 | 247274万 | 0.69 | 0.51% |
| 2021-12-17 | 150.40 | 150.70 | 135.91 | 136.31 | 108445手 | 155820万 | -14.09 | -9.37% |
| 2021-12-10 | 164.40 | 165.00 | 141.60 | 150.40 | 209138手 | 312984万 | -13.59 | -8.29% |
| 2021-12-03 | 155.00 | 168.93 | 152.39 | 163.99 | 176143手 | 286148万 | 8.22 | 5.28% |
| 2021-11-26 | 163.40 | 172.38 | 153.00 | 155.77 | 121273手 | 195799万 | -6.18 | -3.82% |
| 2021-11-19 | 159.90 | 163.88 | 148.10 | 161.95 | 95505手 | 148020万 | 3.14 | 1.98% |
| 2021-11-12 | 152.88 | 172.00 | 152.88 | 158.81 | 116619手 | 191117万 | 10.27 | 6.91% |
| 2021-11-05 | 160.44 | 166.00 | 147.54 | 148.54 | 93996手 | 145999万 | -12.34 | -7.67% |
| 2021-10-29 | 147.10 | 169.66 | 145.18 | 160.88 | 124286手 | 198789万 | 13.53 | 9.18% |
| 2021-10-22 | 148.00 | 161.78 | 143.00 | 147.35 | 117621手 | 177548万 | -0.45 | -0.30% |
| 2021-10-15 | 141.46 | 149.80 | 135.31 | 147.80 | 90730手 | 129257万 | 9.93 | 7.20% |
| 2021-10-08 | 150.56 | 152.00 | 136.51 | 137.87 | 32255手 | 45735万 | -12.21 | -8.14% |
| 2021-09-30 | 153.60 | 155.90 | 130.25 | 150.08 | 116421手 | 166498万 | -3.52 | -2.29% |
| 2021-09-24 | 172.00 | 172.35 | 146.18 | 153.60 | 132952手 | 206240万 | -18.79 | -10.90% |
| 2021-09-17 | 162.30 | 175.50 | 153.05 | 172.39 | 158174手 | 261575万 | 10.09 | 6.22% |
| 2021-09-10 | 150.89 | 169.80 | 149.41 | 162.30 | 131175手 | 210795万 | 13.64 | 9.18% |
| 2021-09-03 | 159.03 | 170.79 | 141.45 | 148.66 | 165562手 | 256812万 | -10.95 | -6.86% |
| 2021-08-27 | 172.00 | 184.00 | 157.41 | 159.61 | 176956手 | 300024万 | -9.41 | -5.57% |
| 2021-08-20 | 158.00 | 171.87 | 145.21 | 169.02 | 163367手 | 254893万 | 8.72 | 5.44% |
| 2021-08-13 | 159.00 | 170.49 | 143.51 | 160.30 | 159767手 | 247350万 | -2.60 | -1.60% |
| 2021-08-06 | 134.01 | 173.08 | 134.01 | 162.90 | 197405手 | 306165万 | 29.20 | 21.84% |
| 2021-07-30 | 144.00 | 145.80 | 127.58 | 133.70 | 210564手 | 289688万 | -6.25 | -4.47% |
| 2021-07-23 | 145.00 | 162.99 | 133.68 | 139.95 | 160455手 | 235054万 | -8.55 | -5.76% |
| 2021-07-16 | 140.50 | 164.80 | 138.18 | 148.50 | 258351手 | 389977万 | 9.00 | 6.45% |
| 2021-07-09 | 129.00 | 148.88 | 118.18 | 139.50 | 210899手 | 277760万 | 12.90 | 10.19% |
| 2021-07-02 | 102.61 | 132.22 | 101.70 | 126.60 | 175831手 | 206432万 | 23.14 | 22.37% |
| 2021-06-25 | 99.50 | 107.08 | 95.48 | 103.46 | 144572手 | 147087万 | 5.06 | 5.14% |
| 2021-06-18 | 98.60 | 99.80 | 88.85 | 98.40 | 165164手 | 153911万 | 1.06 | 1.09% |
| 2021-06-11 | 95.34 | 98.80 | 89.97 | 97.34 | 237161手 | 223711万 | 2.62 | 2.77% |
| 2021-06-04 | 84.50 | 96.00 | 83.57 | 94.72 | 199450手 | 177069万 | 10.72 | 12.76% |
| 2021-05-28 | 75.58 | 86.60 | 74.88 | 84.00 | 177389手 | 141637万 | 7.39 | 9.65% |
| 2021-05-21 | 65.16 | 79.00 | 65.16 | 76.61 | 184102手 | 136960万 | 9.83 | 14.72% |
| 2021-05-14 | 67.80 | 69.89 | 62.11 | 66.78 | 122901手 | 81443万 | -0.10 | -0.15% |
| 2021-05-07 | 67.00 | 70.95 | 66.68 | 66.88 | 79674手 | 55017万 | 0.33 | 0.50% |
| 2021-04-30 | 61.01 | 68.64 | 58.58 | 66.55 | 134429手 | 85582万 | 6.47 | 10.77% |
| 2021-04-23 | 57.00 | 61.00 | 56.31 | 60.08 | 90279手 | 53559万 | 2.74 | 4.78% |
| 2021-04-16 | 52.93 | 59.80 | 49.00 | 57.34 | 122158手 | 67043万 | 4.63 | 8.78% |
| 2021-04-09 | 54.25 | 56.22 | 51.58 | 52.71 | 38362手 | 20389万 | -1.07 | -1.99% |
| 2021-04-02 | 57.11 | 57.14 | 51.05 | 53.78 | 86199手 | 45829万 | -3.31 | -5.80% |
| 2021-03-26 | 54.56 | 57.97 | 51.71 | 57.09 | 66085手 | 36436万 | 3.07 | 5.68% |
| 2021-03-19 | 56.10 | 59.87 | 53.85 | 54.02 | 79714手 | 45185万 | -3.21 | -5.61% |
| 2021-03-12 | 58.60 | 60.64 | 54.97 | 57.23 | 85488手 | 49918万 | -1.37 | -2.34% |
| 2021-03-05 | 56.24 | 62.09 | 53.12 | 58.60 | 134725手 | 78652万 | 2.97 | 5.34% |
| 2021-02-26 | 67.78 | 71.15 | 53.84 | 55.63 | 191327手 | 115996万 | -12.15 | -17.93% |
| 2021-02-19 | 69.85 | 72.56 | 63.00 | 67.78 | 48962手 | 32993万 | -0.23 | -0.34% |
| 2021-02-10 | 68.51 | 73.00 | 65.16 | 68.01 | 71440手 | 49455万 | -0.50 | -0.73% |
| 2021-02-05 | 69.22 | 86.70 | 68.31 | 68.51 | 187001手 | 144742万 | -1.89 | -2.69% |
| 2021-01-29 | 67.19 | 76.99 | 66.19 | 70.40 | 154454手 | 110079万 | 3.37 | 5.03% |
| 2021-01-22 | 64.40 | 72.00 | 62.20 | 67.03 | 163797手 | 110640万 | 3.98 | 6.31% |
| 2021-01-15 | 60.50 | 65.28 | 57.07 | 63.05 | 198556手 | 122608万 | 5.85 | 10.23% |
| 2021-01-08 | 62.20 | 74.37 | 56.88 | 57.20 | 268833手 | 174062万 | -4.80 | -7.74% |
| 2020-12-31 | 58.00 | 64.38 | 56.49 | 62.00 | 151317手 | 91267万 | 4.00 | 6.90% |
| 2020-12-25 | 51.00 | 59.18 | 50.95 | 58.00 | 233321手 | 127191万 | 6.81 | 13.30% |
| 2020-12-18 | 45.20 | 52.30 | 44.58 | 51.19 | 217987手 | 105290万 | 5.90 | 13.03% |
| 2020-12-11 | 41.07 | 46.38 | 40.63 | 45.29 | 207150手 | 91070万 | 4.20 | 10.22% |
| 2020-12-04 | 43.44 | 44.88 | 40.22 | 41.09 | 47480手 | 19876万 | -2.06 | -4.77% |
| 2020-11-27 | 43.02 | 46.58 | 42.18 | 43.15 | 152770手 | 67796万 | 0.13 | 0.30% |
| 2020-11-20 | 48.89 | 48.89 | 41.61 | 43.02 | 112291手 | 49231万 | -2.58 | -5.66% |
| 2020-11-13 | 47.45 | 49.18 | 43.20 | 45.60 | 124862手 | 56373万 | -1.60 | -3.39% |
| 2020-11-06 | 44.29 | 50.17 | 43.20 | 47.20 | 147152手 | 68961万 | 3.55 | 8.13% |
| 2020-10-30 | 44.67 | 47.50 | 43.35 | 43.65 | 120324手 | 55024万 | -1.05 | -2.35% |
| 2020-10-23 | 50.10 | 51.30 | 44.01 | 44.70 | 166330手 | 79482万 | -5.20 | -10.42% |
| 2020-10-16 | 43.40 | 53.90 | 43.32 | 49.90 | 227707手 | 110906万 | 6.65 | 15.38% |
| 2020-10-09 | 41.50 | 43.70 | 41.50 | 43.25 | 37310手 | 16037万 | 2.88 | 7.13% |
| 2020-09-30 | 40.18 | 41.49 | 39.32 | 40.37 | 54224手 | 21878万 | -0.19 | -0.47% |
| 2020-09-25 | 46.32 | 46.67 | 40.10 | 40.56 | 142584手 | 60636万 | -5.77 | -12.45% |
| 2020-09-18 | 40.50 | 47.49 | 40.05 | 46.33 | 129182手 | 56190万 | 6.10 | 15.16% |
| 2020-09-11 | 44.03 | 44.66 | 37.30 | 40.23 | 132714手 | 52848万 | -4.06 | -9.17% |
| 2020-09-04 | 43.50 | 48.18 | 43.01 | 44.29 | 126438手 | 57627万 | 0.79 | 1.82% |
| 2020-08-28 | 47.46 | 48.18 | 41.81 | 43.50 | 128839手 | 57554万 | -2.73 | -5.91% |
| 2020-08-21 | 50.45 | 52.65 | 44.77 | 46.23 | 104390手 | 50680万 | -4.21 | -8.35% |
| 2020-08-14 | 53.20 | 60.50 | 48.85 | 50.44 | 243512手 | 132374万 | -1.61 | -3.09% |
| 2020-08-07 | 52.80 | 54.55 | 48.45 | 52.05 | 147823手 | 75937万 | -0.31 | -0.59% |
| 2020-07-31 | 44.49 | 52.36 | 43.13 | 52.36 | 111180手 | 53751万 | 7.56 | 16.88% |
| 2020-07-24 | 54.15 | 56.61 | 44.42 | 44.80 | 168571手 | 86434万 | -8.03 | -15.20% |
| 2020-07-17 | 63.67 | 67.50 | 52.64 | 52.83 | 179453手 | 106478万 | -9.40 | -15.11% |
| 2020-07-10 | 49.92 | 66.80 | 49.11 | 62.23 | 281904手 | 169656万 | 12.25 | 24.51% |
| 2020-07-03 | 46.30 | 51.90 | 46.30 | 49.98 | 194858手 | 94358万 | 2.49 | 5.24% |
| 2020-06-24 | 47.50 | 49.48 | 43.60 | 47.49 | 179270手 | 83663万 | 2.31 | 5.11% |
| 2020-06-19 | 39.21 | 45.79 | 38.20 | 45.18 | 192409手 | 79783万 | 5.59 | 14.12% |
| 2020-06-12 | 41.63 | 42.80 | 38.92 | 39.59 | 148706手 | 60670万 | -2.00 | -4.81% |
| 2020-06-05 | 39.92 | 44.20 | 39.20 | 41.59 | 184438手 | 77411万 | 2.05 | 5.18% |
| 2020-05-29 | 37.30 | 40.62 | 35.55 | 39.54 | 161817手 | 62622万 | 2.31 | 6.21% |
| 2020-05-22 | 41.91 | 44.88 | 37.06 | 37.23 | 223752手 | 91940万 | -4.70 | -11.21% |
| 2020-05-15 | 41.20 | 42.87 | 37.80 | 41.93 | 169965手 | 68268万 | 1.04 | 2.54% |
| 2020-05-08 | 39.30 | 42.10 | 39.11 | 40.89 | 95662手 | 39092万 | 0.88 | 2.20% |
| 2020-04-30 | 38.98 | 40.79 | 31.90 | 40.01 | 129316手 | 47971万 | 1.03 | 2.64% |
| 2020-04-24 | 36.35 | 40.50 | 36.01 | 38.98 | 139381手 | 52598万 | 2.63 | 7.24% |
| 2020-04-17 | 32.95 | 36.88 | 32.07 | 36.35 | 177604手 | 61781万 | 2.90 | 8.67% |
| 2020-04-10 | 37.12 | 37.58 | 33.22 | 33.45 | 149511手 | 53550万 | -2.55 | -7.08% |
| 2020-04-03 | 32.03 | 37.53 | 29.61 | 36.00 | 223261手 | 74984万 | 3.42 | 10.50% |
| 2020-03-27 | 36.50 | 37.69 | 30.46 | 32.58 | 229511手 | 76672万 | -5.60 | -14.67% |
2319.12 (1.00%)
19664.10 -1.06%
