| 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 | 40.11 | 40.39 | 38.22 | 39.25 | 33346手 | 13102万 | -0.83 | -2.07% |
| 2022-06-17 | 39.39 | 40.20 | 38.01 | 40.08 | 63074手 | 24751万 | 0.54 | 1.37% |
| 2022-06-10 | 40.68 | 41.36 | 38.60 | 39.54 | 59248手 | 23740万 | -1.12 | -2.75% |
| 2022-06-02 | 35.60 | 40.79 | 35.37 | 40.66 | 62978手 | 24505万 | 5.08 | 14.28% |
| 2022-05-27 | 36.51 | 36.88 | 34.83 | 35.58 | 29369手 | 10495万 | -0.78 | -2.15% |
| 2022-05-20 | 36.18 | 36.70 | 35.15 | 36.36 | 26388手 | 9471万 | 0.57 | 1.59% |
| 2022-05-13 | 33.50 | 36.22 | 33.50 | 35.79 | 37410手 | 13201万 | 1.68 | 4.92% |
| 2022-05-06 | 34.01 | 34.61 | 33.45 | 34.11 | 14470手 | 4946万 | -0.03 | -0.09% |
| 2022-04-29 | 32.15 | 34.15 | 30.16 | 34.14 | 43282手 | 13933万 | 1.64 | 5.05% |
| 2022-04-22 | 34.45 | 34.91 | 31.88 | 32.50 | 23416手 | 7843万 | -1.96 | -5.69% |
| 2022-04-15 | 38.20 | 38.20 | 34.23 | 34.46 | 37238手 | 13394万 | -3.53 | -9.29% |
| 2022-04-08 | 38.80 | 39.19 | 37.65 | 37.99 | 15049手 | 5781万 | -1.34 | -3.41% |
| 2022-04-01 | 39.80 | 39.80 | 38.42 | 39.33 | 26861手 | 10490万 | -0.58 | -1.45% |
| 2022-03-25 | 42.00 | 42.00 | 39.88 | 39.91 | 28998手 | 11795万 | -1.89 | -4.52% |
| 2022-03-18 | 40.45 | 42.14 | 37.58 | 41.80 | 54536手 | 22003万 | 1.33 | 3.29% |
| 2022-03-11 | 40.88 | 41.00 | 38.18 | 40.47 | 32384手 | 12951万 | -0.53 | -1.29% |
| 2022-03-04 | 40.86 | 41.59 | 40.00 | 41.00 | 35852手 | 14625万 | 1.40 | 3.54% |
| 2022-02-25 | 39.24 | 40.48 | 38.46 | 39.60 | 31628手 | 12489万 | 0.52 | 1.33% |
| 2022-02-18 | 38.21 | 39.45 | 38.21 | 39.08 | 13499手 | 5246万 | 0.47 | 1.22% |
| 2022-02-11 | 39.38 | 40.20 | 38.55 | 38.61 | 20750手 | 8180万 | -0.20 | -0.52% |
| 2022-01-28 | 39.80 | 39.91 | 37.80 | 38.81 | 28079手 | 10878万 | -1.15 | -2.88% |
| 2022-01-21 | 41.84 | 43.19 | 39.83 | 39.96 | 35940手 | 14975万 | -1.89 | -4.52% |
| 2022-01-14 | 41.18 | 42.10 | 41.04 | 41.85 | 20237手 | 8441万 | 0.59 | 1.43% |
| 2022-01-07 | 42.10 | 42.67 | 41.06 | 41.26 | 20932手 | 8777万 | -0.75 | -1.78% |
| 2021-12-31 | 40.48 | 42.44 | 40.00 | 42.01 | 34663手 | 14416万 | 1.85 | 4.61% |
| 2021-12-24 | 43.31 | 43.36 | 40.00 | 40.16 | 39933手 | 16697万 | -3.15 | -7.27% |
| 2021-12-17 | 43.88 | 44.80 | 43.15 | 43.31 | 35612手 | 15664万 | -0.63 | -1.43% |
| 2021-12-10 | 46.77 | 46.77 | 43.65 | 43.94 | 32745手 | 14601万 | -2.67 | -5.73% |
| 2021-12-03 | 43.30 | 46.76 | 43.00 | 46.61 | 81650手 | 36938万 | 3.03 | 6.95% |
| 2021-11-26 | 44.01 | 45.10 | 43.01 | 43.58 | 46956手 | 20709万 | -0.40 | -0.91% |
| 2021-11-19 | 42.17 | 45.19 | 42.03 | 43.98 | 80715手 | 35462万 | 1.81 | 4.29% |
| 2021-11-12 | 40.71 | 42.48 | 39.97 | 42.17 | 48438手 | 19947万 | 1.50 | 3.69% |
| 2021-11-05 | 37.99 | 44.00 | 37.51 | 40.67 | 90203手 | 36731万 | 2.25 | 5.86% |
| 2021-10-29 | 39.39 | 39.89 | 37.35 | 38.42 | 46248手 | 17891万 | -0.69 | -1.76% |
| 2021-10-22 | 41.00 | 41.01 | 38.47 | 39.11 | 46375手 | 18328万 | -1.89 | -4.61% |
| 2021-10-15 | 41.22 | 41.34 | 39.87 | 41.00 | 32737手 | 13291万 | -0.09 | -0.22% |
| 2021-10-08 | 40.88 | 41.50 | 40.77 | 41.09 | 5597手 | 2301万 | 0.31 | 0.76% |
| 2021-09-30 | 44.27 | 44.41 | 40.10 | 40.78 | 45171手 | 18811万 | -3.47 | -7.84% |
| 2021-09-24 | 46.40 | 46.50 | 43.80 | 44.25 | 45369手 | 20565万 | -2.54 | -5.43% |
| 2021-09-17 | 47.95 | 48.88 | 45.66 | 46.79 | 85259手 | 40134万 | -1.21 | -2.52% |
| 2021-09-10 | 45.60 | 48.55 | 45.02 | 48.00 | 87398手 | 41389万 | 2.43 | 5.33% |
| 2021-09-03 | 46.35 | 47.38 | 43.67 | 45.57 | 98582手 | 44647万 | -0.78 | -1.68% |
| 2021-08-27 | 43.34 | 47.85 | 43.33 | 46.35 | 91931手 | 42371万 | 2.54 | 5.80% |
| 2021-08-20 | 48.30 | 49.44 | 43.03 | 43.81 | 115599手 | 53420万 | -4.82 | -9.91% |
| 2021-08-13 | 49.21 | 49.88 | 47.07 | 48.63 | 119582手 | 57903万 | -0.38 | -0.78% |
| 2021-08-06 | 51.90 | 53.44 | 48.46 | 49.01 | 134677手 | 68088万 | -3.54 | -6.74% |
| 2021-07-30 | 54.08 | 56.68 | 48.60 | 52.55 | 239276手 | 126471万 | -0.45 | -0.85% |
| 2021-07-23 | 44.40 | 54.50 | 44.22 | 53.00 | 219180手 | 110269万 | 8.30 | 18.57% |
| 2021-07-16 | 46.47 | 46.50 | 43.52 | 44.70 | 105654手 | 47779万 | -1.40 | -3.04% |
| 2021-07-09 | 43.15 | 46.96 | 42.50 | 46.10 | 120720手 | 54127万 | 2.50 | 5.73% |
| 2021-07-02 | 42.40 | 44.44 | 42.00 | 43.60 | 83958手 | 36369万 | 0.90 | 2.11% |
| 2021-06-25 | 42.21 | 44.88 | 41.92 | 42.70 | 120285手 | 51991万 | 0.30 | 0.71% |
| 2021-06-18 | 40.21 | 42.85 | 40.20 | 42.40 | 62016手 | 25724万 | 2.10 | 5.21% |
| 2021-06-11 | 41.84 | 43.34 | 40.18 | 40.30 | 84768手 | 35136万 | -0.58 | -1.42% |
| 2021-06-04 | 40.90 | 43.30 | 39.56 | 40.88 | 155886手 | 64795万 | 0.03 | 0.07% |
| 2021-05-28 | 37.90 | 41.47 | 37.78 | 40.85 | 89326手 | 35848万 | 2.95 | 7.78% |
| 2021-05-21 | 38.96 | 39.20 | 37.72 | 37.90 | 42042手 | 16052万 | -1.05 | -2.70% |
| 2021-05-14 | 39.00 | 39.14 | 38.03 | 38.95 | 23868手 | 9229万 | 0.18 | 0.46% |
| 2021-05-07 | 37.53 | 39.49 | 37.53 | 38.77 | 17076手 | 6566万 | 1.24 | 3.30% |
| 2021-04-30 | 40.19 | 41.00 | 37.43 | 37.53 | 56132手 | 21977万 | -2.65 | -6.59% |
| 2021-04-23 | 40.20 | 41.87 | 40.15 | 40.18 | 44441手 | 18215万 | -0.02 | -0.05% |
| 2021-04-16 | 40.06 | 40.29 | 39.18 | 40.20 | 21128手 | 8364万 | 0.32 | 0.80% |
| 2021-04-09 | 40.38 | 41.15 | 39.61 | 39.88 | 20748手 | 8373万 | -0.51 | -1.26% |
| 2021-04-02 | 40.95 | 41.19 | 39.50 | 40.39 | 25063手 | 10055万 | -0.59 | -1.44% |
| 2021-03-26 | 39.60 | 42.37 | 39.52 | 40.98 | 37578手 | 15437万 | 1.38 | 3.48% |
| 2021-03-19 | 39.70 | 39.93 | 39.07 | 39.60 | 32431手 | 12834万 | -0.09 | -0.23% |
| 2021-03-12 | 41.71 | 42.22 | 38.88 | 39.69 | 43967手 | 17567万 | -2.02 | -4.84% |
| 2021-03-05 | 41.93 | 42.53 | 40.90 | 41.71 | 39145手 | 16310万 | -0.42 | -1.00% |
| 2021-02-26 | 42.38 | 44.86 | 41.70 | 42.13 | 45412手 | 19521万 | 0.03 | 0.07% |
| 2021-02-19 | 40.59 | 42.18 | 40.59 | 42.10 | 15117手 | 6297万 | 1.80 | 4.47% |
| 2021-02-10 | 39.52 | 40.58 | 38.88 | 40.30 | 11621手 | 4626万 | 0.97 | 2.47% |
| 2021-02-05 | 40.59 | 41.63 | 39.30 | 39.33 | 29425手 | 11866万 | -1.25 | -3.08% |
| 2021-01-29 | 44.30 | 44.30 | 40.40 | 40.58 | 39792手 | 16789万 | -3.86 | -8.69% |
| 2021-01-22 | 45.74 | 46.49 | 44.30 | 44.44 | 45756手 | 20883万 | -1.30 | -2.84% |
| 2021-01-15 | 44.40 | 47.16 | 43.35 | 45.74 | 49637手 | 22492万 | 1.60 | 3.62% |
| 2021-01-08 | 44.11 | 47.41 | 43.10 | 44.14 | 71975手 | 32961万 | 0.04 | 0.09% |
| 2020-12-31 | 44.51 | 45.00 | 43.38 | 44.10 | 34026手 | 14959万 | -0.45 | -1.01% |
| 2020-12-25 | 44.67 | 45.88 | 42.77 | 44.55 | 52693手 | 23152万 | -0.26 | -0.58% |
| 2020-12-18 | 43.35 | 46.28 | 42.84 | 44.81 | 53525手 | 24058万 | 1.44 | 3.32% |
| 2020-12-11 | 48.00 | 48.78 | 43.07 | 43.37 | 83404手 | 38430万 | -4.47 | -9.34% |
| 2020-12-04 | 46.12 | 48.40 | 46.12 | 47.84 | 34447手 | 16340万 | 1.61 | 3.48% |
| 2020-11-27 | 46.60 | 47.22 | 45.67 | 46.23 | 59472手 | 27593万 | -0.61 | -1.30% |
| 2020-11-20 | 46.95 | 47.20 | 45.85 | 46.84 | 69354手 | 32202万 | 0.71 | 1.54% |
| 2020-11-13 | 46.00 | 46.81 | 45.36 | 46.13 | 114031手 | 52593万 | 1.00 | 2.22% |
| 2020-11-06 | 53.50 | 54.00 | 42.82 | 45.13 | 143539手 | 66857万 | -8.67 | -16.11% |
| 2020-10-30 | 53.40 | 55.50 | 53.05 | 53.80 | 18758手 | 10231万 | 0.23 | 0.43% |
| 2020-10-23 | 58.35 | 59.50 | 53.53 | 53.57 | 34324手 | 19507万 | -4.78 | -8.19% |
| 2020-10-16 | 58.71 | 59.48 | 57.56 | 58.35 | 34635手 | 20285万 | -0.05 | -0.09% |
| 2020-10-09 | 57.99 | 58.97 | 56.57 | 58.40 | 10528手 | 6119万 | 2.40 | 4.29% |
| 2020-09-30 | 55.30 | 56.88 | 52.90 | 56.00 | 19239手 | 10607万 | 0.81 | 1.47% |
| 2020-09-25 | 56.65 | 57.96 | 54.71 | 55.19 | 38704手 | 21852万 | -2.08 | -3.63% |
| 2020-09-18 | 52.00 | 59.03 | 52.00 | 57.27 | 52783手 | 29280万 | 5.41 | 10.43% |
| 2020-09-11 | 55.42 | 55.98 | 49.98 | 51.86 | 29855手 | 15789万 | -3.56 | -6.42% |
| 2020-09-04 | 57.81 | 58.40 | 53.95 | 55.42 | 46498手 | 25996万 | -2.41 | -4.17% |
| 2020-08-28 | 59.95 | 64.80 | 56.40 | 57.83 | 68270手 | 41128万 | -2.14 | -3.57% |
| 2020-08-21 | 60.17 | 63.18 | 59.00 | 59.97 | 35679手 | 21781万 | -0.18 | -0.30% |
| 2020-08-14 | 62.90 | 63.40 | 57.58 | 60.15 | 49300手 | 29632万 | -2.84 | -4.51% |
| 2020-08-07 | 61.50 | 67.50 | 61.45 | 62.99 | 68791手 | 44103万 | 1.64 | 2.67% |
| 2020-07-31 | 61.89 | 63.60 | 58.88 | 61.35 | 48072手 | 29464万 | -0.17 | -0.28% |
| 2020-07-24 | 64.31 | 68.37 | 61.47 | 61.52 | 83199手 | 54975万 | -1.78 | -2.81% |
| 2020-07-17 | 71.20 | 76.70 | 63.09 | 63.30 | 125198手 | 87470万 | -8.23 | -11.51% |
| 2020-07-10 | 60.30 | 73.38 | 60.25 | 71.53 | 140295手 | 93114万 | 11.32 | 18.80% |
| 2020-07-03 | 58.39 | 62.62 | 56.96 | 60.21 | 89829手 | 53917万 | 1.37 | 2.33% |
| 2020-06-24 | 56.18 | 59.75 | 56.15 | 58.84 | 48449手 | 28065万 | 3.20 | 5.75% |
| 2020-06-19 | 55.13 | 58.47 | 54.88 | 55.64 | 47808手 | 27054万 | -0.09 | -0.16% |
| 2020-06-12 | 59.09 | 60.95 | 55.00 | 55.73 | 70868手 | 41107万 | -3.19 | -5.41% |
| 2020-06-05 | 51.15 | 60.88 | 51.10 | 58.92 | 126690手 | 72351万 | 7.93 | 15.55% |
| 2020-05-29 | 49.33 | 51.50 | 48.48 | 50.99 | 35252手 | 17751万 | 1.81 | 3.68% |
| 2020-05-22 | 51.36 | 52.88 | 48.65 | 49.18 | 47449手 | 24184万 | -2.18 | -4.25% |
| 2020-05-15 | 51.48 | 51.92 | 49.80 | 51.36 | 34852手 | 17831万 | -0.12 | -0.23% |
| 2020-05-08 | 48.82 | 52.67 | 48.65 | 51.48 | 39770手 | 20373万 | 0.98 | 1.94% |
| 2020-04-30 | 56.30 | 57.50 | 47.50 | 50.50 | 53861手 | 27294万 | -6.19 | -10.92% |
| 2020-04-24 | 57.09 | 57.82 | 54.77 | 56.69 | 48838手 | 27412万 | -0.96 | -1.67% |
| 2020-04-17 | 55.65 | 58.30 | 55.38 | 57.65 | 24663手 | 13994万 | 1.72 | 3.08% |
| 2020-04-10 | 57.68 | 58.28 | 55.70 | 55.93 | 23708手 | 13619万 | -0.55 | -0.97% |
| 2020-04-03 | 56.68 | 56.92 | 54.98 | 56.48 | 25178手 | 14121万 | -1.21 | -2.10% |
2319.12 (1.00%)
19664.10 -1.06%
