| 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 | 42.10 | 44.18 | 41.23 | 41.88 | 6932手 | 2949万 | -0.22 | -0.52% |
| 2022-06-17 | 41.00 | 42.74 | 40.27 | 42.10 | 9409手 | 3923万 | 0.50 | 1.20% |
| 2022-06-10 | 42.52 | 45.15 | 40.72 | 41.60 | 18468手 | 7997万 | -0.23 | -0.55% |
| 2022-06-02 | 36.75 | 42.70 | 36.10 | 41.83 | 15826手 | 6330万 | 4.91 | 13.30% |
| 2022-05-27 | 40.00 | 41.35 | 36.78 | 36.92 | 15934手 | 6209万 | -2.70 | -6.82% |
| 2022-05-20 | 42.00 | 42.29 | 38.86 | 39.62 | 12117手 | 4848万 | -1.45 | -3.53% |
| 2022-05-13 | 39.65 | 42.85 | 38.33 | 41.07 | 15122手 | 6192万 | 1.77 | 4.50% |
| 2022-05-06 | 38.60 | 40.23 | 37.93 | 39.30 | 6831手 | 2673万 | -0.54 | -1.35% |
| 2022-04-29 | 35.10 | 43.36 | 35.10 | 39.84 | 19281手 | 7596万 | -3.51 | -8.10% |
| 2022-04-22 | 48.01 | 50.27 | 41.56 | 43.35 | 13330手 | 6170万 | -5.13 | -10.58% |
| 2022-04-15 | 51.06 | 52.13 | 48.05 | 48.48 | 12834手 | 6375万 | -3.09 | -5.99% |
| 2022-04-08 | 54.27 | 55.96 | 51.31 | 51.57 | 7147手 | 3863万 | -2.70 | -4.97% |
| 2022-04-01 | 55.08 | 57.26 | 53.02 | 54.27 | 13491手 | 7429万 | -0.81 | -1.47% |
| 2022-03-25 | 62.48 | 62.87 | 55.02 | 55.08 | 18321手 | 10672万 | -6.82 | -11.02% |
| 2022-03-18 | 69.00 | 71.47 | 56.30 | 61.90 | 27547手 | 17623万 | -6.56 | -9.58% |
| 2022-03-11 | 69.60 | 69.60 | 63.02 | 68.46 | 22958手 | 15078万 | 0.35 | 0.51% |
| 2022-03-04 | 65.78 | 70.94 | 64.00 | 68.11 | 23178手 | 15627万 | 1.66 | 2.50% |
| 2022-02-25 | 60.00 | 68.20 | 58.05 | 66.45 | 22307手 | 14105万 | 6.63 | 11.08% |
| 2022-02-18 | 57.00 | 62.02 | 54.35 | 59.82 | 12862手 | 7495万 | 1.65 | 2.84% |
| 2022-02-11 | 59.50 | 61.75 | 57.78 | 58.17 | 12950手 | 7790万 | -0.65 | -1.10% |
| 2022-01-28 | 63.85 | 66.98 | 57.38 | 58.82 | 17865手 | 10927万 | -4.99 | -7.82% |
| 2022-01-21 | 79.83 | 79.99 | 63.02 | 63.81 | 41883手 | 30305万 | -17.38 | -21.41% |
| 2022-01-14 | 78.50 | 83.73 | 73.50 | 81.19 | 70084手 | 54939万 | 4.58 | 5.98% |
| 2022-01-07 | 72.98 | 79.85 | 67.05 | 76.61 | 25695手 | 18761万 | 3.89 | 5.35% |
| 2021-12-31 | 66.00 | 74.80 | 65.60 | 72.72 | 31769手 | 22585万 | 6.53 | 9.87% |
| 2021-12-24 | 71.16 | 72.23 | 66.00 | 66.19 | 18578手 | 12869万 | -3.99 | -5.68% |
| 2021-12-17 | 67.31 | 77.30 | 67.31 | 70.18 | 41787手 | 30585万 | 2.87 | 4.26% |
| 2021-12-10 | 70.28 | 70.58 | 64.25 | 67.31 | 27286手 | 18270万 | -2.14 | -3.08% |
| 2021-12-03 | 78.95 | 82.30 | 68.10 | 69.45 | 55029手 | 41648万 | -8.81 | -11.26% |
| 2021-11-26 | 59.66 | 86.39 | 59.66 | 78.26 | 95815手 | 70409万 | 18.55 | 31.07% |
| 2021-11-19 | 60.80 | 62.62 | 57.60 | 59.71 | 23268手 | 13916万 | -0.60 | -0.99% |
| 2021-11-12 | 57.30 | 62.99 | 54.18 | 60.31 | 19494手 | 11266万 | 2.94 | 5.12% |
| 2021-11-05 | 52.84 | 58.66 | 52.03 | 57.37 | 12150手 | 6837万 | 4.67 | 8.86% |
| 2021-10-29 | 58.91 | 60.10 | 51.45 | 52.70 | 11142手 | 6166万 | -6.39 | -10.81% |
| 2021-10-22 | 61.00 | 61.58 | 58.80 | 59.09 | 5854手 | 3516万 | -2.19 | -3.57% |
| 2021-10-15 | 63.38 | 63.88 | 59.88 | 61.28 | 9363手 | 5758万 | -2.08 | -3.28% |
| 2021-10-08 | 63.60 | 64.48 | 63.21 | 63.36 | 2014手 | 1285万 | -0.35 | -0.55% |
| 2021-09-30 | 64.22 | 68.70 | 63.49 | 63.71 | 14640手 | 9744万 | -0.13 | -0.20% |
| 2021-09-24 | 63.21 | 64.46 | 62.02 | 63.84 | 4740手 | 2986万 | 0.63 | 1.00% |
| 2021-09-17 | 63.12 | 65.47 | 61.65 | 63.21 | 10553手 | 6695万 | 0.10 | 0.16% |
| 2021-09-10 | 62.48 | 65.65 | 62.04 | 63.11 | 12743手 | 8121万 | 0.85 | 1.36% |
| 2021-09-03 | 68.98 | 68.98 | 61.50 | 62.26 | 19922手 | 12624万 | -6.78 | -9.82% |
| 2021-08-27 | 71.20 | 71.49 | 67.91 | 69.04 | 19076手 | 13297万 | -2.16 | -3.03% |
| 2021-08-20 | 73.26 | 75.20 | 71.05 | 71.20 | 21244手 | 15558万 | -2.06 | -2.81% |
| 2021-08-13 | 73.66 | 74.99 | 72.62 | 73.26 | 16291手 | 12009万 | -0.39 | -0.53% |
| 2021-08-06 | 79.20 | 81.04 | 73.18 | 73.65 | 33477手 | 25733万 | -4.90 | -6.24% |
| 2021-07-30 | 85.12 | 86.04 | 71.08 | 78.55 | 32321手 | 24689万 | -7.48 | -8.70% |
| 2021-07-23 | 84.82 | 93.79 | 84.75 | 86.03 | 19279手 | 17107万 | 0.64 | 0.75% |
| 2021-07-16 | 94.21 | 96.16 | 84.56 | 85.39 | 23232手 | 20979万 | -10.11 | -10.59% |
| 2021-07-09 | 92.99 | 103.01 | 89.71 | 95.50 | 52151手 | 50009万 | 2.22 | 2.38% |
| 2021-07-02 | 87.28 | 94.00 | 82.14 | 93.28 | 50891手 | 44654万 | 6.86 | 7.94% |
| 2021-06-25 | 91.30 | 96.20 | 85.10 | 86.42 | 30814手 | 27957万 | -5.08 | -5.55% |
| 2021-06-18 | 94.64 | 97.47 | 85.80 | 91.50 | 21890手 | 20145万 | -2.43 | -2.59% |
| 2021-06-11 | 110.78 | 110.78 | 93.70 | 93.93 | 54350手 | 54672万 | -15.90 | -14.48% |
| 2021-06-04 | 119.99 | 133.67 | 108.16 | 109.83 | 84108手 | 103538万 | -9.67 | -8.09% |
| 2021-05-28 | 119.58 | 129.00 | 111.00 | 119.50 | 98383手 | 118577万 | -0.51 | -0.42% |
| 2021-05-21 | 95.00 | 128.88 | 95.00 | 120.01 | 261563手 | 287531万 | 88.00 | 477.74% |
2319.12 (1.00%)
19664.10 -1.06%
