| 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 | 70.34 | 71.28 | 65.98 | 69.35 | 43818手 | 30126万 | -0.28 | -0.40% |
| 2022-06-17 | 69.87 | 72.45 | 66.50 | 69.63 | 67589手 | 46955万 | -1.38 | -1.94% |
| 2022-06-10 | 76.00 | 80.62 | 66.81 | 71.01 | 157642手 | 113941万 | 3.83 | 5.70% |
| 2022-06-02 | 60.28 | 67.38 | 60.01 | 67.18 | 30722手 | 19521万 | 6.86 | 11.37% |
| 2022-05-27 | 63.20 | 66.99 | 60.00 | 60.32 | 33951手 | 21297万 | -2.35 | -3.75% |
| 2022-05-20 | 59.74 | 63.98 | 58.99 | 62.67 | 31594手 | 19626万 | 2.95 | 4.94% |
| 2022-05-13 | 52.10 | 61.73 | 51.50 | 59.72 | 42341手 | 24470万 | 7.62 | 14.63% |
| 2022-05-06 | 53.80 | 54.79 | 51.51 | 52.10 | 12595手 | 6708万 | -1.39 | -2.60% |
| 2022-04-29 | 51.96 | 53.70 | 46.68 | 53.49 | 41455手 | 20642万 | 1.09 | 2.08% |
| 2022-04-22 | 56.80 | 59.40 | 52.20 | 52.40 | 24769手 | 13929万 | -5.20 | -9.03% |
| 2022-04-15 | 63.34 | 63.34 | 56.70 | 57.60 | 37435手 | 22181万 | -5.75 | -9.08% |
| 2022-04-08 | 68.01 | 68.01 | 62.08 | 63.35 | 25641手 | 16638万 | -4.99 | -7.30% |
| 2022-04-01 | 69.00 | 71.95 | 63.65 | 68.34 | 64028手 | 43267万 | -0.88 | -1.27% |
| 2022-03-25 | 65.08 | 70.75 | 64.19 | 69.22 | 77933手 | 53332万 | 4.02 | 6.17% |
| 2022-03-18 | 71.00 | 73.68 | 62.00 | 65.20 | 97900手 | 66321万 | -3.94 | -5.70% |
| 2022-03-11 | 74.60 | 76.58 | 66.62 | 69.14 | 83213手 | 60180万 | -6.70 | -8.83% |
| 2022-03-04 | 84.00 | 90.13 | 75.03 | 75.84 | 158586手 | 128989万 | -4.05 | -5.07% |
| 2022-02-25 | 69.68 | 91.05 | 69.00 | 79.89 | 144910手 | 115573万 | 10.17 | 14.59% |
| 2022-02-18 | 73.01 | 76.35 | 69.01 | 69.72 | 57470手 | 41240万 | -1.79 | -2.50% |
| 2022-02-11 | 73.94 | 76.78 | 68.69 | 71.51 | 30244手 | 21995万 | -1.72 | -2.35% |
| 2022-01-28 | 76.86 | 79.99 | 72.50 | 73.23 | 39913手 | 30253万 | -2.87 | -3.77% |
| 2022-01-21 | 81.82 | 81.82 | 76.00 | 76.10 | 21889手 | 17324万 | -4.72 | -5.84% |
| 2022-01-14 | 84.77 | 85.28 | 77.45 | 80.82 | 29321手 | 23583万 | -4.09 | -4.82% |
| 2022-01-07 | 90.21 | 91.00 | 83.03 | 84.91 | 27623手 | 24144万 | -5.29 | -5.87% |
| 2021-12-31 | 82.00 | 90.98 | 81.84 | 90.20 | 36121手 | 31642万 | 7.98 | 9.71% |
| 2021-12-24 | 86.81 | 90.00 | 82.22 | 82.22 | 41206手 | 35483万 | -5.28 | -6.03% |
| 2021-12-17 | 76.20 | 91.99 | 75.00 | 87.50 | 98151手 | 85673万 | 11.77 | 15.54% |
| 2021-12-10 | 83.87 | 83.87 | 75.58 | 75.73 | 40495手 | 31536万 | -7.27 | -8.76% |
| 2021-12-03 | 88.78 | 89.90 | 82.18 | 83.00 | 40161手 | 34383万 | -5.90 | -6.64% |
| 2021-11-26 | 84.95 | 91.33 | 84.01 | 88.90 | 62008手 | 54760万 | 4.12 | 4.86% |
| 2021-11-19 | 83.67 | 85.97 | 78.66 | 84.78 | 59580手 | 49035万 | 0.79 | 0.94% |
| 2021-11-12 | 73.48 | 86.62 | 72.12 | 83.99 | 77902手 | 62647万 | 9.69 | 13.04% |
| 2021-11-05 | 69.35 | 77.01 | 67.12 | 74.30 | 81051手 | 57793万 | 5.50 | 7.99% |
| 2021-10-29 | 74.90 | 75.56 | 67.67 | 68.80 | 54547手 | 39020万 | -6.61 | -8.77% |
| 2021-10-22 | 77.80 | 78.77 | 69.70 | 75.41 | 64625手 | 47597万 | -2.25 | -2.90% |
| 2021-10-15 | 78.97 | 79.49 | 73.20 | 77.66 | 35471手 | 27032万 | -0.69 | -0.88% |
| 2021-10-08 | 78.64 | 79.49 | 77.20 | 78.35 | 7078手 | 5522万 | 0.25 | 0.32% |
| 2021-09-30 | 92.00 | 92.00 | 77.26 | 78.10 | 38806手 | 31658万 | -10.98 | -12.33% |
| 2021-09-24 | 91.00 | 92.34 | 85.97 | 89.08 | 29960手 | 26638万 | -2.54 | -2.77% |
| 2021-09-17 | 88.18 | 92.89 | 85.90 | 91.62 | 52344手 | 46882万 | 3.97 | 4.53% |
| 2021-09-10 | 78.44 | 88.98 | 77.56 | 87.65 | 55044手 | 45457万 | 8.84 | 11.22% |
| 2021-09-03 | 97.42 | 98.30 | 75.36 | 78.81 | 90426手 | 75898万 | -15.87 | -16.76% |
| 2021-08-27 | 95.30 | 101.50 | 89.61 | 94.68 | 75371手 | 71989万 | -0.80 | -0.84% |
| 2021-08-20 | 90.54 | 96.30 | 83.50 | 95.48 | 99764手 | 89271万 | 4.60 | 5.06% |
| 2021-08-13 | 88.60 | 96.01 | 86.20 | 90.88 | 98514手 | 90204万 | 0.45 | 0.50% |
| 2021-08-06 | 100.00 | 102.20 | 85.58 | 90.43 | 148372手 | 135802万 | -8.36 | -8.46% |
| 2021-07-30 | 83.26 | 102.99 | 83.12 | 98.79 | 208111手 | 194254万 | 15.74 | 18.95% |
| 2021-07-23 | 71.49 | 86.28 | 70.87 | 83.05 | 110290手 | 86796万 | 11.04 | 15.33% |
| 2021-07-16 | 77.50 | 79.10 | 70.80 | 72.01 | 80398手 | 59518万 | -4.99 | -6.48% |
| 2021-07-09 | 73.36 | 80.80 | 71.01 | 77.00 | 114511手 | 87372万 | 5.05 | 7.02% |
| 2021-07-02 | 71.71 | 77.80 | 70.70 | 71.95 | 96318手 | 71177万 | 0.39 | 0.55% |
| 2021-06-25 | 74.79 | 75.50 | 69.69 | 71.56 | 112192手 | 80833万 | -3.59 | -4.78% |
| 2021-06-18 | 64.91 | 77.63 | 64.00 | 75.15 | 96678手 | 67666万 | 10.20 | 15.70% |
| 2021-06-11 | 68.26 | 70.63 | 64.57 | 64.95 | 74531手 | 50471万 | -2.35 | -3.49% |
| 2021-06-04 | 62.90 | 71.80 | 62.90 | 67.30 | 107753手 | 72486万 | 4.48 | 7.13% |
| 2021-05-28 | 57.50 | 63.54 | 56.78 | 62.82 | 59445手 | 36251万 | 5.69 | 9.96% |
| 2021-05-21 | 59.98 | 59.98 | 57.02 | 57.13 | 31595手 | 18451万 | -2.43 | -4.08% |
| 2021-05-14 | 57.52 | 60.27 | 57.13 | 59.56 | 23287手 | 13657万 | 1.78 | 3.08% |
| 2021-05-07 | 60.99 | 61.35 | 57.61 | 57.78 | 16912手 | 10032万 | -3.03 | -4.98% |
| 2021-04-30 | 60.60 | 64.80 | 60.16 | 60.81 | 67029手 | 41564万 | 0.33 | 0.55% |
| 2021-04-23 | 59.09 | 61.50 | 58.16 | 60.48 | 39771手 | 23891万 | 1.54 | 2.61% |
| 2021-04-16 | 59.50 | 60.17 | 57.45 | 58.94 | 26284手 | 15432万 | -0.42 | -0.71% |
| 2021-04-09 | 60.61 | 62.34 | 59.04 | 59.36 | 33256手 | 20187万 | -0.88 | -1.46% |
| 2021-04-02 | 58.54 | 60.97 | 56.41 | 60.24 | 40907手 | 24049万 | 1.71 | 2.92% |
| 2021-03-26 | 57.00 | 61.38 | 56.08 | 58.53 | 48051手 | 28062万 | 1.05 | 1.83% |
| 2021-03-19 | 60.98 | 61.00 | 56.70 | 57.48 | 51304手 | 30014万 | -4.51 | -7.28% |
| 2021-03-12 | 62.70 | 66.54 | 58.09 | 61.99 | 101468手 | 63116万 | -0.37 | -0.59% |
| 2021-03-05 | 57.26 | 62.77 | 56.72 | 62.36 | 64268手 | 39087万 | 5.68 | 10.02% |
| 2021-02-26 | 61.74 | 62.46 | 56.49 | 56.68 | 53908手 | 31942万 | -4.21 | -6.91% |
| 2021-02-19 | 58.00 | 62.80 | 57.90 | 60.89 | 27200手 | 16527万 | 3.88 | 6.81% |
| 2021-02-10 | 56.80 | 58.80 | 55.26 | 57.01 | 23830手 | 13644万 | 0.11 | 0.19% |
| 2021-02-05 | 58.17 | 62.12 | 56.88 | 56.90 | 45563手 | 27083万 | -0.85 | -1.47% |
| 2021-01-29 | 63.81 | 67.74 | 56.80 | 57.75 | 68271手 | 43051万 | -6.31 | -9.85% |
| 2021-01-22 | 66.00 | 73.30 | 63.88 | 64.06 | 118649手 | 80505万 | -1.38 | -2.11% |
| 2021-01-15 | 58.60 | 67.60 | 55.80 | 65.44 | 95535手 | 58984万 | 6.84 | 11.67% |
| 2021-01-08 | 61.29 | 62.80 | 55.55 | 58.60 | 49414手 | 29678万 | -2.81 | -4.58% |
| 2020-12-31 | 57.74 | 62.07 | 55.14 | 61.41 | 41172手 | 24081万 | 3.67 | 6.36% |
| 2020-12-25 | 58.59 | 62.39 | 56.80 | 57.74 | 45456手 | 27283万 | -0.86 | -1.47% |
| 2020-12-18 | 63.52 | 64.59 | 56.80 | 58.60 | 44741手 | 26926万 | -4.85 | -7.64% |
| 2020-12-11 | 67.96 | 68.47 | 62.57 | 63.45 | 42538手 | 27884万 | -3.42 | -5.11% |
| 2020-12-04 | 64.35 | 68.68 | 63.82 | 66.87 | 26884手 | 17823万 | 2.77 | 4.32% |
| 2020-11-27 | 65.65 | 67.08 | 63.30 | 64.10 | 45041手 | 29407万 | -2.03 | -3.07% |
| 2020-11-20 | 68.90 | 69.97 | 65.56 | 66.13 | 49338手 | 33225万 | -2.57 | -3.74% |
| 2020-11-13 | 69.00 | 73.72 | 66.10 | 68.70 | 92895手 | 65213万 | 1.25 | 1.85% |
| 2020-11-06 | 64.07 | 69.44 | 61.28 | 67.45 | 83965手 | 55461万 | 3.13 | 4.87% |
| 2020-10-30 | 65.80 | 68.77 | 63.22 | 64.32 | 54601手 | 35751万 | -1.73 | -2.62% |
| 2020-10-23 | 70.50 | 71.45 | 65.60 | 66.05 | 44841手 | 30650万 | -3.76 | -5.39% |
| 2020-10-16 | 70.88 | 74.19 | 68.50 | 69.81 | 73339手 | 52665万 | 0.15 | 0.21% |
| 2020-10-09 | 67.42 | 70.70 | 67.42 | 69.66 | 20075手 | 13879万 | 3.66 | 5.54% |
| 2020-09-30 | 70.42 | 70.94 | 65.50 | 66.00 | 53421手 | 36369万 | -4.42 | -6.28% |
| 2020-09-25 | 77.50 | 78.22 | 70.00 | 70.42 | 73197手 | 54604万 | -6.88 | -8.90% |
| 2020-09-18 | 74.00 | 79.98 | 71.00 | 77.30 | 94561手 | 71238万 | 6.13 | 8.61% |
| 2020-09-11 | 74.77 | 75.02 | 66.06 | 71.17 | 68740手 | 48470万 | -3.62 | -4.84% |
| 2020-09-04 | 75.00 | 76.50 | 71.60 | 74.79 | 62928手 | 46414万 | 0.99 | 1.34% |
| 2020-08-28 | 82.59 | 82.78 | 69.22 | 73.80 | 121977手 | 91294万 | -8.12 | -9.91% |
| 2020-08-21 | 86.50 | 87.08 | 81.20 | 81.92 | 67604手 | 57200万 | -3.56 | -4.17% |
| 2020-08-14 | 84.44 | 93.89 | 83.22 | 85.48 | 130418手 | 115570万 | -0.57 | -0.66% |
| 2020-08-07 | 97.50 | 100.85 | 84.00 | 86.05 | 139335手 | 130442万 | -9.47 | -9.91% |
| 2020-07-31 | 82.51 | 97.53 | 80.50 | 95.52 | 112189手 | 99762万 | 13.64 | 16.66% |
| 2020-07-24 | 84.40 | 91.26 | 79.28 | 81.88 | 145715手 | 125824万 | -1.10 | -1.33% |
| 2020-07-17 | 104.50 | 114.25 | 81.68 | 82.98 | 233932手 | 233531万 | -22.72 | -21.50% |
| 2020-07-10 | 92.90 | 112.61 | 92.86 | 105.70 | 271441手 | 281953万 | 13.50 | 14.64% |
| 2020-07-03 | 88.78 | 97.59 | 86.71 | 92.20 | 244800手 | 226671万 | 2.75 | 3.07% |
| 2020-06-24 | 82.00 | 94.94 | 81.85 | 89.45 | 180226手 | 161684万 | 9.02 | 11.21% |
| 2020-06-19 | 82.14 | 82.88 | 76.80 | 80.43 | 169729手 | 135482万 | -2.83 | -3.40% |
| 2020-06-12 | 89.20 | 91.60 | 81.60 | 83.26 | 188240手 | 163360万 | -5.42 | -6.11% |
| 2020-06-05 | 85.78 | 104.87 | 84.60 | 88.68 | 351640手 | 327673万 | 4.16 | 4.92% |
| 2020-05-29 | 82.90 | 94.58 | 79.51 | 84.52 | 359314手 | 311313万 | 1.00 | 1.20% |
| 2020-05-22 | 72.27 | 101.75 | 70.00 | 83.52 | 445247手 | 383307万 | 14.02 | 20.17% |
| 2020-05-15 | 67.91 | 75.50 | 63.19 | 69.50 | 243044手 | 167721万 | 1.54 | 2.27% |
| 2020-05-08 | 62.40 | 73.39 | 61.00 | 67.96 | 143174手 | 97905万 | 5.36 | 8.56% |
| 2020-04-30 | 58.10 | 63.70 | 49.00 | 62.60 | 103565手 | 58635万 | 3.96 | 6.75% |
| 2020-04-24 | 52.62 | 60.79 | 50.10 | 58.64 | 123408手 | 68569万 | 5.98 | 11.36% |
| 2020-04-17 | 50.49 | 54.28 | 48.90 | 52.66 | 84529手 | 43493万 | 1.04 | 2.02% |
| 2020-04-10 | 55.00 | 56.16 | 50.16 | 51.62 | 73135手 | 39398万 | -1.71 | -3.21% |
| 2020-04-03 | 54.00 | 55.47 | 49.88 | 53.33 | 115823手 | 60529万 | -2.55 | -4.56% |
| 2020-03-27 | 61.20 | 62.67 | 54.28 | 55.88 | 111184手 | 64363万 | -8.78 | -13.58% |
2319.12 (1.00%)
19664.10 -1.06%
