| 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 | 34.42 | 35.58 | 31.61 | 33.12 | 73045手 | 24532万 | -0.98 | -2.87% |
| 2022-06-17 | 38.92 | 40.30 | 33.51 | 34.10 | 119672手 | 43932万 | -5.34 | -13.54% |
| 2022-06-10 | 39.00 | 42.96 | 35.85 | 39.44 | 302995手 | 117956万 | 2.58 | 7.00% |
| 2022-06-02 | 24.67 | 36.86 | 24.30 | 36.86 | 136525手 | 43452万 | 12.23 | 49.66% |
| 2022-05-27 | 25.61 | 26.30 | 24.28 | 24.63 | 19567手 | 4919万 | -0.95 | -3.71% |
| 2022-05-20 | 26.30 | 26.93 | 25.00 | 25.58 | 21894手 | 5625万 | 0.00 | 0.00% |
| 2022-05-13 | 26.00 | 26.45 | 24.76 | 25.58 | 28279手 | 7231万 | -0.14 | -0.54% |
| 2022-05-06 | 23.80 | 27.97 | 22.83 | 25.72 | 18292手 | 4683万 | 1.92 | 8.07% |
| 2022-04-29 | 26.10 | 26.10 | 21.90 | 23.80 | 26014手 | 6058万 | -2.40 | -9.16% |
| 2022-04-22 | 27.20 | 28.97 | 26.00 | 26.20 | 15700手 | 4306万 | -1.86 | -6.63% |
| 2022-04-15 | 29.32 | 30.50 | 27.66 | 28.06 | 21050手 | 6049万 | -1.43 | -4.85% |
| 2022-04-08 | 30.30 | 32.30 | 29.28 | 29.49 | 25140手 | 7806万 | -0.89 | -2.93% |
| 2022-04-01 | 28.90 | 30.73 | 28.56 | 30.38 | 33887手 | 10096万 | 1.25 | 4.29% |
| 2022-03-25 | 28.82 | 29.98 | 28.50 | 29.13 | 30570手 | 8920万 | 0.02 | 0.07% |
| 2022-03-18 | 29.16 | 29.54 | 26.95 | 29.11 | 37351手 | 10604万 | -0.34 | -1.15% |
| 2022-03-11 | 31.96 | 31.96 | 28.07 | 29.45 | 40544手 | 12036万 | -2.36 | -7.42% |
| 2022-03-04 | 33.73 | 34.62 | 31.73 | 31.81 | 61161手 | 19939万 | -2.79 | -8.06% |
| 2022-02-25 | 36.11 | 38.88 | 34.20 | 34.60 | 95249手 | 34924万 | -0.88 | -2.48% |
| 2022-02-18 | 32.65 | 35.69 | 32.13 | 35.48 | 63336手 | 21451万 | 2.35 | 7.09% |
| 2022-02-11 | 34.50 | 34.74 | 32.60 | 33.13 | 61511手 | 20710万 | -0.19 | -0.57% |
| 2022-01-28 | 39.01 | 39.98 | 33.17 | 33.32 | 83400手 | 30220万 | -6.10 | -15.47% |
| 2022-01-21 | 38.40 | 43.59 | 38.38 | 39.42 | 150707手 | 61090万 | 1.43 | 3.76% |
| 2022-01-14 | 35.48 | 38.49 | 34.91 | 37.99 | 67694手 | 25194万 | 2.89 | 8.23% |
| 2022-01-07 | 35.66 | 36.49 | 35.04 | 35.10 | 32748手 | 11740万 | -0.18 | -0.51% |
| 2021-12-31 | 33.27 | 35.52 | 32.90 | 35.28 | 33486手 | 11590万 | 2.01 | 6.04% |
| 2021-12-24 | 35.16 | 35.60 | 33.10 | 33.27 | 43567手 | 14971万 | -1.54 | -4.42% |
| 2021-12-17 | 35.35 | 36.55 | 34.60 | 34.81 | 40817手 | 14571万 | -0.79 | -2.22% |
| 2021-12-10 | 37.13 | 38.18 | 34.30 | 35.60 | 46935手 | 16749万 | -1.81 | -4.84% |
| 2021-12-03 | 37.01 | 40.16 | 37.01 | 37.41 | 70739手 | 27273万 | -0.09 | -0.24% |
| 2021-11-26 | 38.86 | 38.96 | 37.10 | 37.50 | 40304手 | 15333万 | -0.38 | -1.00% |
| 2021-11-19 | 37.80 | 39.10 | 37.31 | 37.88 | 40926手 | 15597万 | 0.51 | 1.36% |
| 2021-11-12 | 35.76 | 37.63 | 35.19 | 37.37 | 30889手 | 11328万 | 1.61 | 4.50% |
| 2021-11-05 | 33.42 | 36.18 | 33.20 | 35.76 | 32094手 | 11211万 | 2.50 | 7.52% |
| 2021-10-29 | 34.00 | 34.00 | 31.70 | 33.26 | 24097手 | 7982万 | -0.71 | -2.09% |
| 2021-10-22 | 35.42 | 35.45 | 33.88 | 33.97 | 15946手 | 5529万 | -1.58 | -4.44% |
| 2021-10-15 | 35.36 | 36.49 | 34.98 | 35.55 | 19214手 | 6886万 | 0.19 | 0.54% |
| 2021-10-08 | 35.20 | 35.85 | 35.05 | 35.36 | 3493手 | 1236万 | 0.56 | 1.61% |
| 2021-09-30 | 37.18 | 37.20 | 34.41 | 34.80 | 17646手 | 6275万 | -1.06 | -2.96% |
| 2021-09-24 | 35.99 | 36.79 | 35.85 | 35.86 | 18080手 | 6529万 | -0.62 | -1.70% |
| 2021-09-17 | 37.81 | 37.94 | 36.11 | 36.48 | 25430手 | 9391万 | -1.32 | -3.49% |
| 2021-09-10 | 38.50 | 38.81 | 37.61 | 37.80 | 29148手 | 11110万 | -0.39 | -1.02% |
| 2021-09-03 | 37.56 | 38.63 | 36.18 | 38.19 | 37267手 | 13924万 | 1.63 | 4.46% |
| 2021-08-27 | 39.90 | 41.33 | 36.08 | 36.56 | 60319手 | 23123万 | -2.94 | -7.44% |
| 2021-08-20 | 42.76 | 43.06 | 39.19 | 39.50 | 35662手 | 14657万 | -3.26 | -7.62% |
| 2021-08-13 | 43.59 | 45.10 | 42.35 | 42.76 | 47042手 | 20548万 | -1.02 | -2.33% |
| 2021-08-06 | 44.50 | 47.18 | 43.10 | 43.78 | 54749手 | 24732万 | 0.12 | 0.28% |
| 2021-07-30 | 43.43 | 46.35 | 41.81 | 43.66 | 62107手 | 27126万 | 0.48 | 1.11% |
| 2021-07-23 | 45.00 | 47.68 | 43.08 | 43.18 | 55473手 | 25307万 | -2.03 | -4.49% |
| 2021-07-16 | 47.89 | 50.69 | 44.30 | 45.21 | 60889手 | 28769万 | -2.04 | -4.32% |
| 2021-07-09 | 54.00 | 54.78 | 46.00 | 47.25 | 107334手 | 53691万 | -5.75 | -10.85% |
| 2021-07-02 | 43.60 | 55.12 | 43.59 | 53.00 | 155248手 | 77871万 | 8.77 | 19.83% |
| 2021-06-25 | 46.95 | 49.49 | 43.00 | 44.23 | 69756手 | 32687万 | -2.96 | -6.27% |
| 2021-06-18 | 46.98 | 49.26 | 45.62 | 47.19 | 57214手 | 26894万 | -0.01 | -0.02% |
| 2021-06-11 | 47.30 | 50.32 | 45.54 | 47.20 | 95685手 | 45813万 | 0.19 | 0.40% |
| 2021-06-04 | 44.51 | 51.61 | 44.50 | 47.01 | 117106手 | 56171万 | 2.51 | 5.64% |
| 2021-05-28 | 39.25 | 45.80 | 38.61 | 44.50 | 116023手 | 50357万 | 5.25 | 13.38% |
| 2021-05-21 | 40.01 | 40.40 | 38.91 | 39.25 | 44106手 | 17485万 | -1.05 | -2.60% |
| 2021-05-14 | 36.90 | 40.43 | 36.50 | 40.30 | 44730手 | 17353万 | 3.45 | 9.36% |
| 2021-05-07 | 36.24 | 37.31 | 36.12 | 36.85 | 10466手 | 3848万 | 0.61 | 1.68% |
| 2021-04-30 | 38.55 | 38.88 | 35.75 | 36.24 | 36550手 | 13589万 | -2.54 | -6.55% |
| 2021-04-23 | 40.71 | 41.98 | 38.43 | 38.78 | 45040手 | 18081万 | -1.45 | -3.60% |
| 2021-04-16 | 37.88 | 41.02 | 35.92 | 40.23 | 58682手 | 22712万 | 2.35 | 6.20% |
| 2021-04-09 | 39.65 | 39.65 | 37.53 | 37.88 | 21085手 | 8138万 | -1.14 | -2.92% |
| 2021-04-02 | 38.45 | 39.15 | 36.73 | 39.02 | 27338手 | 10294万 | 0.59 | 1.53% |
| 2021-03-26 | 38.45 | 39.48 | 37.86 | 38.43 | 24657手 | 9496万 | 0.04 | 0.10% |
| 2021-03-19 | 37.30 | 39.95 | 35.81 | 38.39 | 34357手 | 13023万 | 1.19 | 3.20% |
| 2021-03-12 | 40.30 | 41.69 | 36.66 | 37.20 | 45249手 | 17495万 | -2.98 | -7.42% |
| 2021-03-05 | 41.64 | 42.80 | 39.34 | 40.18 | 56476手 | 22937万 | -1.38 | -3.32% |
| 2021-02-26 | 44.48 | 45.73 | 40.44 | 41.56 | 38861手 | 16636万 | -2.55 | -5.78% |
| 2021-02-19 | 41.60 | 44.65 | 41.60 | 44.11 | 16421手 | 7127万 | 3.13 | 7.64% |
| 2021-02-10 | 41.00 | 41.70 | 39.08 | 40.98 | 11863手 | 4840万 | 0.68 | 1.69% |
| 2021-02-05 | 44.90 | 46.12 | 40.20 | 40.30 | 29835手 | 12873万 | -4.87 | -10.78% |
| 2021-01-29 | 50.05 | 50.05 | 44.67 | 45.17 | 34315手 | 16425万 | -4.80 | -9.61% |
| 2021-01-22 | 51.65 | 53.82 | 49.89 | 49.97 | 33509手 | 17324万 | -1.68 | -3.25% |
| 2021-01-15 | 52.19 | 52.99 | 48.50 | 51.65 | 40214手 | 20463万 | -1.35 | -2.55% |
| 2021-01-08 | 55.91 | 61.23 | 49.00 | 53.00 | 72350手 | 40626万 | -2.60 | -4.68% |
| 2020-12-31 | 62.08 | 62.10 | 53.04 | 55.60 | 53315手 | 29735万 | -5.08 | -8.37% |
| 2020-12-25 | 55.55 | 62.18 | 54.36 | 60.68 | 76630手 | 45259万 | 5.46 | 9.89% |
| 2020-12-18 | 58.00 | 60.56 | 54.84 | 55.22 | 32408手 | 18617万 | -2.69 | -4.64% |
| 2020-12-11 | 63.55 | 63.89 | 57.57 | 57.91 | 35245手 | 21272万 | -5.44 | -8.59% |
| 2020-12-04 | 58.90 | 64.90 | 58.28 | 63.35 | 21049手 | 13100万 | 4.45 | 7.55% |
| 2020-11-27 | 64.11 | 64.12 | 58.08 | 58.90 | 31441手 | 19180万 | -5.20 | -8.11% |
| 2020-11-20 | 66.25 | 68.00 | 62.70 | 64.10 | 22922手 | 14782万 | -2.62 | -3.93% |
| 2020-11-13 | 66.66 | 74.24 | 65.14 | 66.72 | 48011手 | 33224万 | 1.10 | 1.68% |
| 2020-11-06 | 68.25 | 69.28 | 62.32 | 65.62 | 42851手 | 28113万 | -2.63 | -3.85% |
| 2020-10-30 | 71.50 | 72.48 | 66.17 | 68.25 | 31062手 | 21499万 | -3.15 | -4.41% |
| 2020-10-23 | 75.62 | 76.88 | 71.02 | 71.40 | 21154手 | 15711万 | -3.48 | -4.65% |
| 2020-10-16 | 77.14 | 81.33 | 74.18 | 74.88 | 32661手 | 25552万 | -2.27 | -2.94% |
| 2020-10-09 | 75.10 | 78.39 | 75.10 | 77.15 | 7461手 | 5756万 | 3.18 | 4.30% |
| 2020-09-30 | 76.93 | 77.96 | 73.00 | 73.97 | 17089手 | 12996万 | -2.62 | -3.42% |
| 2020-09-25 | 81.68 | 82.97 | 76.08 | 76.59 | 25213手 | 19990万 | -5.21 | -6.37% |
| 2020-09-18 | 80.16 | 83.00 | 77.03 | 81.80 | 30448手 | 24393万 | 3.80 | 4.87% |
| 2020-09-11 | 89.20 | 89.43 | 75.20 | 78.00 | 44128手 | 35859万 | -11.23 | -12.59% |
| 2020-09-04 | 87.20 | 91.48 | 86.70 | 89.23 | 34031手 | 30440万 | 1.98 | 2.27% |
| 2020-08-28 | 93.25 | 94.80 | 85.90 | 87.25 | 57310手 | 51549万 | -5.73 | -6.16% |
| 2020-08-21 | 95.00 | 99.33 | 91.00 | 92.98 | 42983手 | 40774万 | -3.54 | -3.67% |
| 2020-08-14 | 109.00 | 113.00 | 92.69 | 96.52 | 69752手 | 69735万 | -12.50 | -11.47% |
| 2020-08-07 | 94.80 | 117.11 | 94.13 | 109.02 | 121482手 | 130449万 | 14.91 | 15.84% |
| 2020-07-31 | 90.07 | 96.95 | 88.00 | 94.11 | 53934手 | 50187万 | 4.04 | 4.49% |
| 2020-07-24 | 97.80 | 103.00 | 89.00 | 90.07 | 78028手 | 75492万 | -6.81 | -7.03% |
| 2020-07-17 | 121.85 | 129.25 | 93.50 | 96.88 | 133677手 | 152460万 | -23.22 | -19.33% |
| 2020-07-10 | 101.86 | 131.00 | 100.50 | 120.10 | 155726手 | 179896万 | 19.07 | 18.88% |
| 2020-07-03 | 95.50 | 103.88 | 92.00 | 101.03 | 106405手 | 105163万 | 5.53 | 5.79% |
| 2020-06-24 | 91.00 | 97.50 | 89.85 | 95.50 | 49815手 | 46177万 | 5.59 | 6.22% |
| 2020-06-19 | 94.51 | 95.33 | 86.59 | 89.91 | 70687手 | 63314万 | -4.99 | -5.26% |
| 2020-06-12 | 100.00 | 101.49 | 90.66 | 94.90 | 69634手 | 66870万 | -3.86 | -3.91% |
| 2020-06-05 | 92.01 | 103.00 | 92.01 | 98.76 | 78875手 | 78153万 | 8.65 | 9.60% |
| 2020-05-29 | 92.19 | 96.80 | 86.81 | 90.11 | 59599手 | 54514万 | -2.42 | -2.62% |
| 2020-05-22 | 109.42 | 110.15 | 92.29 | 92.53 | 107309手 | 109782万 | -14.59 | -13.62% |
| 2020-05-15 | 110.11 | 111.99 | 98.18 | 107.12 | 102892手 | 107755万 | 0.49 | 0.46% |
| 2020-05-08 | 86.00 | 113.99 | 85.75 | 106.63 | 96658手 | 99306万 | 18.23 | 20.62% |
| 2020-04-30 | 87.91 | 90.58 | 75.60 | 88.40 | 67043手 | 55947万 | 1.18 | 1.35% |
| 2020-04-24 | 78.30 | 93.55 | 76.51 | 87.22 | 94670手 | 82017万 | 8.92 | 11.39% |
| 2020-04-17 | 77.15 | 79.50 | 73.69 | 78.30 | 53831手 | 41273万 | -1.19 | -1.50% |
| 2020-04-10 | 84.87 | 88.00 | 77.90 | 79.49 | 56444手 | 47285万 | -2.44 | -2.98% |
| 2020-04-03 | 86.65 | 87.26 | 78.91 | 81.93 | 78503手 | 65189万 | -5.86 | -6.67% |
| 2020-03-27 | 94.58 | 99.50 | 83.50 | 87.79 | 87101手 | 79760万 | -11.28 | -11.39% |
| 2020-03-20 | 101.00 | 106.80 | 86.79 | 99.07 | 137991手 | 133146万 | -0.27 | -0.27% |
| 2020-03-13 | 109.98 | 113.89 | 90.00 | 99.34 | 94759手 | 97319万 | -16.54 | -14.27% |
| 2020-03-06 | 116.00 | 134.99 | 107.00 | 115.88 | 109080手 | 132441万 | 1.22 | 1.06% |
| 2020-02-28 | 140.00 | 147.70 | 113.00 | 114.66 | 140040手 | 184258万 | -18.14 | -13.66% |
| 2020-02-21 | 124.00 | 138.33 | 108.38 | 132.80 | 173482手 | 217805万 | 14.20 | 11.97% |
| 2020-02-14 | 107.52 | 125.36 | 97.08 | 118.60 | 175475手 | 192722万 | 8.60 | 7.82% |
2319.12 (1.00%)
19664.10 -1.06%
