| 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 | 110.40 | 114.00 | 102.88 | 112.99 | 76072手 | 82225万 | 2.59 | 2.35% |
| 2022-06-17 | 88.00 | 110.40 | 87.02 | 110.40 | 55398手 | 55938万 | 21.81 | 24.62% |
| 2022-06-10 | 89.73 | 95.50 | 84.00 | 88.59 | 26000手 | 23252万 | -1.41 | -1.57% |
| 2022-06-02 | 82.96 | 90.38 | 79.01 | 90.00 | 15463手 | 13124万 | 8.23 | 10.06% |
| 2022-05-27 | 90.50 | 91.00 | 77.00 | 81.77 | 29944手 | 25005万 | -3.20 | -3.77% |
| 2022-05-20 | 80.86 | 87.29 | 77.50 | 84.97 | 17649手 | 14409万 | 4.11 | 5.08% |
| 2022-05-13 | 75.47 | 83.45 | 72.00 | 80.86 | 13601手 | 10684万 | 6.94 | 9.39% |
| 2022-05-06 | 72.00 | 79.99 | 71.60 | 73.92 | 7446手 | 5634万 | 0.62 | 0.85% |
| 2022-04-29 | 78.03 | 78.03 | 63.88 | 73.30 | 27797手 | 19755万 | -5.87 | -7.41% |
| 2022-04-22 | 85.98 | 90.48 | 79.17 | 79.17 | 16376手 | 13977万 | -8.03 | -9.21% |
| 2022-04-15 | 88.00 | 88.55 | 78.06 | 87.20 | 23103手 | 19327万 | 0.50 | 0.58% |
| 2022-04-08 | 91.31 | 92.95 | 85.10 | 86.70 | 13400手 | 11788万 | -4.61 | -5.05% |
| 2022-04-01 | 108.38 | 108.53 | 89.75 | 91.31 | 39028手 | 37515万 | -17.69 | -16.23% |
| 2022-03-25 | 111.30 | 118.01 | 108.31 | 109.00 | 15875手 | 18211万 | -1.67 | -1.51% |
| 2022-03-18 | 108.98 | 116.45 | 102.00 | 110.67 | 16803手 | 18306万 | 0.48 | 0.44% |
| 2022-03-11 | 112.88 | 115.28 | 103.07 | 110.19 | 21420手 | 23586万 | -3.52 | -3.10% |
| 2022-03-04 | 117.72 | 124.94 | 111.88 | 113.71 | 32918手 | 38827万 | -5.25 | -4.41% |
| 2022-02-25 | 121.31 | 121.86 | 112.00 | 118.96 | 29741手 | 34989万 | -0.90 | -0.75% |
| 2022-02-18 | 117.09 | 126.88 | 115.00 | 119.86 | 34802手 | 42687万 | 2.06 | 1.75% |
| 2022-02-11 | 116.56 | 123.98 | 106.01 | 117.80 | 41179手 | 47292万 | 3.20 | 2.79% |
| 2022-01-28 | 118.67 | 124.36 | 112.23 | 114.60 | 32388手 | 38771万 | -3.00 | -2.55% |
| 2022-01-21 | 118.99 | 122.00 | 113.01 | 117.60 | 32061手 | 37507万 | -1.40 | -1.18% |
| 2022-01-14 | 108.78 | 121.46 | 106.38 | 119.00 | 24849手 | 28691万 | 10.10 | 9.28% |
| 2022-01-07 | 115.31 | 117.76 | 107.08 | 108.90 | 27071手 | 30340万 | -5.10 | -4.47% |
| 2021-12-31 | 108.00 | 116.58 | 105.00 | 114.00 | 27585手 | 30864万 | 4.22 | 3.84% |
| 2021-12-24 | 113.10 | 116.77 | 108.00 | 109.78 | 25914手 | 29013万 | -3.33 | -2.94% |
| 2021-12-17 | 132.40 | 132.40 | 112.52 | 113.11 | 37399手 | 44573万 | -13.55 | -10.70% |
| 2021-12-10 | 136.39 | 136.39 | 116.32 | 126.66 | 53280手 | 65498万 | -6.99 | -5.23% |
| 2021-12-03 | 122.00 | 136.50 | 119.19 | 133.65 | 66391手 | 86142万 | 9.67 | 7.80% |
| 2021-11-26 | 115.50 | 125.93 | 115.10 | 123.98 | 49872手 | 60701万 | 8.19 | 7.07% |
| 2021-11-19 | 108.60 | 117.98 | 103.72 | 115.79 | 53674手 | 58877万 | 7.19 | 6.62% |
| 2021-11-12 | 100.57 | 110.45 | 99.00 | 108.60 | 43625手 | 45792万 | 8.15 | 8.11% |
| 2021-11-05 | 114.00 | 114.00 | 93.21 | 100.45 | 78159手 | 78285万 | -23.67 | -19.07% |
| 2021-10-29 | 113.90 | 129.16 | 113.72 | 124.12 | 32532手 | 39066万 | 9.12 | 7.93% |
| 2021-10-22 | 121.17 | 130.99 | 113.51 | 115.00 | 36051手 | 44340万 | -6.00 | -4.96% |
| 2021-10-15 | 118.57 | 122.95 | 108.55 | 121.00 | 26380手 | 30356万 | 2.45 | 2.07% |
| 2021-10-08 | 117.30 | 120.93 | 116.65 | 118.55 | 5098手 | 6063万 | 2.35 | 2.02% |
| 2021-09-30 | 123.26 | 123.26 | 109.75 | 116.20 | 30631手 | 35258万 | -3.68 | -3.07% |
| 2021-09-24 | 120.00 | 126.00 | 117.08 | 119.88 | 13561手 | 16425万 | -0.85 | -0.70% |
| 2021-09-17 | 112.58 | 132.88 | 110.47 | 120.73 | 63696手 | 78338万 | 9.29 | 8.34% |
| 2021-09-10 | 116.80 | 126.51 | 108.30 | 111.44 | 42424手 | 49231万 | -6.65 | -5.63% |
| 2021-09-03 | 145.03 | 147.00 | 114.97 | 118.09 | 55005手 | 70097万 | -26.91 | -18.56% |
| 2021-08-27 | 134.00 | 153.90 | 133.14 | 145.00 | 51309手 | 72719万 | 12.10 | 9.11% |
| 2021-08-20 | 135.16 | 137.11 | 122.33 | 132.90 | 49515手 | 63923万 | -7.91 | -5.62% |
| 2021-08-13 | 151.88 | 158.86 | 131.70 | 140.81 | 76112手 | 109776万 | -14.47 | -9.32% |
| 2021-08-06 | 125.71 | 155.28 | 113.62 | 155.28 | 63158手 | 83350万 | 30.68 | 24.62% |
| 2021-07-30 | 120.04 | 129.00 | 112.69 | 124.60 | 58410手 | 70921万 | 1.77 | 1.44% |
| 2021-07-23 | 130.22 | 139.00 | 120.00 | 122.83 | 53335手 | 68354万 | -8.17 | -6.24% |
| 2021-07-16 | 126.88 | 148.44 | 126.01 | 131.00 | 69406手 | 96168万 | 7.61 | 6.17% |
| 2021-07-09 | 122.49 | 134.73 | 118.42 | 123.39 | 53391手 | 67230万 | 2.04 | 1.68% |
| 2021-07-02 | 104.45 | 125.50 | 104.00 | 121.35 | 51172手 | 60263万 | 18.00 | 17.42% |
| 2021-06-25 | 96.80 | 106.20 | 93.50 | 103.35 | 45554手 | 46336万 | 7.20 | 7.49% |
| 2021-06-18 | 94.00 | 97.50 | 86.11 | 96.15 | 45308手 | 42143万 | 3.70 | 4.00% |
| 2021-06-11 | 86.18 | 94.00 | 84.02 | 92.45 | 32114手 | 28265万 | 5.75 | 6.63% |
| 2021-06-04 | 86.02 | 94.49 | 84.15 | 86.70 | 36331手 | 32536万 | 0.75 | 0.87% |
| 2021-05-28 | 74.94 | 89.51 | 74.10 | 85.95 | 21034手 | 17196万 | 11.01 | 14.69% |
| 2021-05-21 | 80.00 | 84.54 | 74.88 | 74.94 | 26114手 | 20387万 | -8.68 | -10.38% |
| 2021-05-14 | 88.28 | 88.50 | 79.16 | 83.62 | 20292手 | 16874万 | -3.58 | -4.11% |
| 2021-05-07 | 88.41 | 95.95 | 86.50 | 87.20 | 12492手 | 11311万 | -1.05 | -1.19% |
| 2021-04-30 | 79.80 | 90.00 | 77.60 | 88.25 | 22033手 | 18438万 | 7.95 | 9.90% |
| 2021-04-23 | 78.90 | 84.60 | 78.22 | 80.30 | 16270手 | 13265万 | 1.40 | 1.77% |
| 2021-04-16 | 79.52 | 82.38 | 75.08 | 78.90 | 23028手 | 18099万 | -0.59 | -0.74% |
| 2021-04-09 | 79.00 | 80.88 | 74.58 | 79.49 | 17215手 | 13347万 | 1.08 | 1.38% |
| 2021-04-02 | 83.30 | 86.80 | 77.50 | 78.41 | 24717手 | 19837万 | -4.89 | -5.87% |
| 2021-03-26 | 87.88 | 93.17 | 80.08 | 83.30 | 29886手 | 25644万 | -5.57 | -6.27% |
| 2021-03-19 | 96.50 | 96.50 | 87.68 | 88.87 | 25305手 | 23193万 | -5.83 | -6.16% |
| 2021-03-12 | 92.09 | 97.50 | 82.80 | 94.70 | 44487手 | 40557万 | 3.83 | 4.21% |
| 2021-03-05 | 82.18 | 94.51 | 82.18 | 90.87 | 46967手 | 41452万 | 6.33 | 7.49% |
| 2021-02-26 | 97.33 | 101.57 | 78.83 | 84.54 | 60322手 | 53961万 | -14.58 | -14.71% |
| 2021-02-19 | 89.90 | 101.58 | 83.00 | 99.12 | 34293手 | 31012万 | 8.62 | 9.53% |
| 2021-02-10 | 91.80 | 94.19 | 83.25 | 90.50 | 20902手 | 18724万 | -0.67 | -0.73% |
| 2021-02-05 | 87.04 | 104.47 | 87.04 | 91.17 | 56178手 | 53218万 | 5.66 | 6.62% |
| 2021-01-29 | 75.00 | 99.00 | 75.00 | 85.51 | 109852手 | 97070万 | 13.21 | 18.27% |
| 2021-01-22 | 62.81 | 78.09 | 62.32 | 72.30 | 76170手 | 54129万 | 9.45 | 15.04% |
| 2021-01-15 | 62.91 | 65.60 | 56.54 | 62.85 | 49598手 | 30077万 | 1.17 | 1.90% |
| 2021-01-08 | 75.00 | 78.00 | 60.10 | 61.68 | 60381手 | 41692万 | -8.32 | -11.89% |
| 2020-12-31 | 65.20 | 70.58 | 59.40 | 70.00 | 35312手 | 22477万 | 5.00 | 7.69% |
| 2020-12-25 | 65.20 | 69.52 | 59.26 | 65.00 | 40789手 | 26780万 | -1.47 | -2.21% |
| 2020-12-18 | 66.70 | 68.83 | 62.60 | 66.47 | 41268手 | 26977万 | -0.18 | -0.27% |
| 2020-12-11 | 75.88 | 75.88 | 65.00 | 66.65 | 35012手 | 25016万 | -8.35 | -11.13% |
| 2020-12-04 | 80.00 | 81.99 | 70.99 | 75.00 | 32655手 | 24718万 | -6.35 | -7.81% |
| 2020-11-27 | 86.42 | 88.96 | 78.80 | 81.35 | 40187手 | 33222万 | -6.21 | -7.09% |
| 2020-11-20 | 78.40 | 88.00 | 74.00 | 87.56 | 59672手 | 49419万 | 10.06 | 12.98% |
| 2020-11-13 | 92.00 | 92.00 | 75.72 | 77.50 | 75697手 | 62125万 | -11.67 | -13.09% |
| 2020-11-06 | 72.66 | 92.55 | 72.66 | 89.17 | 74146手 | 62018万 | 14.91 | 20.08% |
| 2020-10-30 | 70.02 | 78.78 | 68.16 | 74.26 | 105756手 | 80382万 | 3.31 | 4.67% |
| 2020-10-23 | 63.18 | 75.16 | 62.31 | 70.95 | 135538手 | 92867万 | 9.05 | 14.62% |
| 2020-10-16 | 56.26 | 63.11 | 55.98 | 61.90 | 89577手 | 53558万 | 6.60 | 11.94% |
| 2020-10-09 | 55.00 | 55.88 | 53.71 | 55.30 | 12760手 | 7036万 | 2.30 | 4.34% |
| 2020-09-30 | 54.61 | 55.32 | 52.53 | 53.00 | 38744手 | 20884万 | -1.95 | -3.55% |
| 2020-09-25 | 60.48 | 62.88 | 54.50 | 54.95 | 146258手 | 87367万 | -6.65 | -10.79% |
| 2020-09-18 | 54.93 | 65.66 | 53.15 | 61.60 | 156484手 | 95458万 | 7.59 | 14.05% |
| 2020-09-11 | 58.29 | 59.06 | 50.56 | 54.01 | 56181手 | 30313万 | -4.44 | -7.60% |
| 2020-09-04 | 60.57 | 61.88 | 56.88 | 58.45 | 67643手 | 40318万 | -2.13 | -3.52% |
| 2020-08-28 | 60.42 | 63.64 | 57.10 | 60.58 | 99045手 | 59210万 | -0.45 | -0.74% |
| 2020-08-21 | 66.30 | 67.80 | 59.65 | 61.03 | 135687手 | 86599万 | -5.07 | -7.67% |
| 2020-08-14 | 88.00 | 92.00 | 65.66 | 66.10 | 286097手 | 218167万 | 43.24 | 111.53% |
2319.12 (1.00%)
19664.10 -1.06%
