| 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 | 85.70 | 89.76 | 84.35 | 87.39 | 261144手 | 227640万 | 2.79 | 3.30% |
| 2022-06-17 | 82.15 | 84.97 | 79.00 | 84.60 | 245505手 | 201611万 | 1.44 | 1.73% |
| 2022-06-10 | 80.80 | 87.08 | 77.32 | 83.16 | 319614手 | 263647万 | 3.14 | 3.92% |
| 2022-06-02 | 72.48 | 81.00 | 69.50 | 80.02 | 172840手 | 130059万 | 8.16 | 11.36% |
| 2022-05-27 | 77.10 | 77.62 | 70.84 | 71.86 | 154661手 | 114245万 | -5.24 | -6.80% |
| 2022-05-20 | 74.00 | 78.77 | 72.18 | 77.10 | 169205手 | 127724万 | 3.57 | 4.86% |
| 2022-05-13 | 65.15 | 75.38 | 61.87 | 73.53 | 224917手 | 158433万 | 7.33 | 11.07% |
| 2022-05-06 | 66.00 | 67.33 | 62.59 | 66.20 | 84676手 | 55687万 | -0.79 | -1.18% |
| 2022-04-29 | 68.84 | 68.99 | 58.20 | 66.99 | 230647手 | 148135万 | -3.89 | -5.49% |
| 2022-04-22 | 73.98 | 81.18 | 70.81 | 70.88 | 123156手 | 94115万 | -4.22 | -5.62% |
| 2022-04-15 | 85.45 | 85.71 | 72.50 | 75.10 | 168318手 | 131278万 | -10.35 | -12.11% |
| 2022-04-08 | 93.90 | 94.88 | 84.81 | 85.45 | 96294手 | 84877万 | -8.32 | -8.87% |
| 2022-04-01 | 90.00 | 96.80 | 85.77 | 93.77 | 193381手 | 176483万 | 4.33 | 4.84% |
| 2022-03-25 | 91.62 | 96.87 | 89.08 | 89.44 | 135375手 | 125593万 | -2.26 | -2.46% |
| 2022-03-18 | 92.59 | 98.69 | 85.48 | 91.70 | 210960手 | 193849万 | -2.08 | -2.22% |
| 2022-03-11 | 100.79 | 100.86 | 88.71 | 93.78 | 191591手 | 180996万 | -7.09 | -7.03% |
| 2022-03-04 | 117.78 | 123.00 | 99.90 | 100.87 | 199768手 | 220082万 | -18.12 | -15.23% |
| 2022-02-25 | 113.01 | 123.00 | 104.50 | 118.99 | 151232手 | 171057万 | 4.99 | 4.38% |
| 2022-02-18 | 108.50 | 118.86 | 107.00 | 114.00 | 153284手 | 173932万 | 3.99 | 3.63% |
| 2022-02-11 | 123.05 | 129.50 | 105.98 | 110.01 | 155872手 | 178955万 | -10.63 | -8.81% |
| 2022-01-28 | 123.00 | 129.48 | 119.50 | 120.64 | 172736手 | 215654万 | -4.25 | -3.40% |
| 2022-01-21 | 129.16 | 138.69 | 119.50 | 124.89 | 215284手 | 275797万 | -7.44 | -5.62% |
| 2022-01-14 | 115.30 | 133.20 | 114.03 | 132.33 | 266753手 | 333539万 | 17.60 | 15.34% |
| 2022-01-07 | 125.99 | 131.00 | 114.41 | 114.73 | 167142手 | 202217万 | -10.82 | -8.62% |
| 2021-12-31 | 121.48 | 126.89 | 120.19 | 125.55 | 158301手 | 195730万 | 6.05 | 5.06% |
| 2021-12-24 | 135.67 | 137.66 | 118.03 | 119.50 | 222083手 | 283628万 | -17.65 | -12.87% |
| 2021-12-17 | 157.00 | 158.49 | 135.57 | 137.15 | 210374手 | 301324万 | -20.40 | -12.95% |
| 2021-12-10 | 158.97 | 165.20 | 146.49 | 157.55 | 267927手 | 417759万 | -0.67 | -0.42% |
| 2021-12-03 | 150.65 | 168.88 | 149.11 | 158.22 | 242786手 | 390838万 | 4.89 | 3.19% |
| 2021-11-26 | 146.94 | 158.65 | 145.00 | 153.33 | 215675手 | 326377万 | 7.12 | 4.87% |
| 2021-11-19 | 147.61 | 149.50 | 132.01 | 146.21 | 278258手 | 389357万 | 0.35 | 0.24% |
| 2021-11-12 | 141.00 | 154.48 | 135.37 | 145.86 | 277419手 | 402976万 | 5.86 | 4.19% |
| 2021-11-05 | 172.36 | 178.10 | 138.70 | 140.00 | 372471手 | 582551万 | -32.00 | -18.61% |
| 2021-10-29 | 157.00 | 183.00 | 156.00 | 172.00 | 230950手 | 397121万 | 14.64 | 9.30% |
| 2021-10-22 | 139.27 | 162.60 | 138.27 | 157.36 | 216155手 | 329076万 | 18.15 | 13.04% |
| 2021-10-15 | 142.32 | 150.03 | 128.50 | 139.21 | 235156手 | 326749万 | -7.60 | -5.18% |
| 2021-10-08 | 144.53 | 149.80 | 140.00 | 146.81 | 56997手 | 82957万 | 4.70 | 3.31% |
| 2021-09-30 | 137.50 | 145.28 | 126.33 | 142.11 | 191304手 | 255507万 | 4.91 | 3.58% |
| 2021-09-24 | 117.06 | 143.85 | 117.00 | 137.20 | 200676手 | 266290万 | 21.10 | 18.17% |
| 2021-09-17 | 118.51 | 125.65 | 112.02 | 116.10 | 288586手 | 342474万 | -0.90 | -0.77% |
| 2021-09-10 | 111.51 | 129.31 | 111.51 | 117.00 | 313694手 | 375221万 | 7.42 | 6.77% |
| 2021-09-03 | 114.55 | 119.28 | 105.67 | 109.58 | 239220手 | 267693万 | -5.78 | -5.01% |
| 2021-08-27 | 112.30 | 118.56 | 108.07 | 115.36 | 206639手 | 235384万 | 3.36 | 3.00% |
| 2021-08-20 | 105.35 | 113.88 | 98.00 | 112.00 | 279664手 | 295794万 | 5.40 | 5.07% |
| 2021-08-13 | 92.57 | 113.56 | 87.00 | 106.60 | 390153手 | 389806万 | 11.34 | 11.90% |
| 2021-08-06 | 85.80 | 97.50 | 82.80 | 95.26 | 378053手 | 342844万 | 10.77 | 12.75% |
| 2021-07-30 | 92.00 | 93.65 | 81.02 | 84.49 | 311140手 | 269592万 | -8.31 | -8.96% |
| 2021-07-23 | 97.52 | 100.19 | 88.66 | 92.80 | 361514手 | 338184万 | -6.20 | -6.26% |
| 2021-07-16 | 108.00 | 114.48 | 98.80 | 99.00 | 289232手 | 310731万 | -6.50 | -6.16% |
| 2021-07-09 | 97.00 | 108.41 | 92.00 | 105.50 | 467089手 | 464956万 | 5.40 | 5.39% |
| 2021-07-02 | 85.90 | 102.78 | 83.00 | 100.10 | 375284手 | 342607万 | 14.40 | 16.80% |
| 2021-06-25 | 87.48 | 93.67 | 82.31 | 85.70 | 194527手 | 172614万 | -2.30 | -2.61% |
| 2021-06-18 | 88.38 | 91.03 | 78.99 | 88.00 | 194739手 | 165306万 | 1.02 | 1.17% |
| 2021-06-11 | 88.30 | 95.67 | 86.90 | 86.98 | 242355手 | 219037万 | -1.73 | -1.95% |
| 2021-06-04 | 78.10 | 90.50 | 78.10 | 88.71 | 290380手 | 251005万 | 11.36 | 14.69% |
| 2021-05-28 | 65.01 | 79.51 | 65.01 | 77.35 | 175672手 | 127211万 | 11.75 | 17.91% |
| 2021-05-21 | 67.48 | 70.49 | 64.95 | 65.60 | 162921手 | 110630万 | -2.00 | -2.96% |
| 2021-05-14 | 79.78 | 80.38 | 66.38 | 67.60 | 128962手 | 91429万 | -12.10 | -15.18% |
| 2021-05-07 | 79.43 | 82.85 | 77.87 | 79.70 | 42360手 | 34167万 | 0.29 | 0.36% |
| 2021-04-30 | 77.00 | 82.93 | 76.01 | 79.41 | 127826手 | 102707万 | 4.30 | 5.72% |
| 2021-04-23 | 84.90 | 84.90 | 73.25 | 75.11 | 161131手 | 125355万 | -8.12 | -9.76% |
| 2021-04-16 | 79.15 | 84.56 | 75.98 | 83.23 | 112299手 | 89249万 | 3.94 | 4.97% |
| 2021-04-09 | 77.78 | 81.27 | 77.68 | 79.29 | 70702手 | 55861万 | 1.75 | 2.26% |
| 2021-04-02 | 73.88 | 79.18 | 69.95 | 77.54 | 91999手 | 69347万 | 4.34 | 5.93% |
| 2021-03-26 | 73.88 | 74.50 | 68.80 | 73.20 | 71561手 | 51207万 | 0.10 | 0.14% |
| 2021-03-19 | 70.00 | 79.79 | 68.50 | 73.10 | 98174手 | 72254万 | 3.99 | 5.77% |
| 2021-03-12 | 74.13 | 75.00 | 67.29 | 69.11 | 79235手 | 55503万 | -4.15 | -5.67% |
| 2021-03-05 | 76.38 | 81.28 | 70.01 | 73.26 | 114916手 | 87114万 | -3.12 | -4.08% |
| 2021-02-26 | 76.46 | 82.83 | 72.56 | 76.38 | 119362手 | 92863万 | -2.41 | -3.06% |
| 2021-02-19 | 75.30 | 79.64 | 70.11 | 78.79 | 58655手 | 44226万 | 6.49 | 8.98% |
| 2021-02-10 | 68.12 | 72.98 | 67.35 | 72.30 | 84244手 | 59289万 | 3.20 | 4.63% |
| 2021-02-05 | 77.98 | 83.15 | 68.50 | 69.10 | 187095手 | 142541万 | -8.67 | -11.15% |
| 2021-01-29 | 83.70 | 86.98 | 75.00 | 77.77 | 179438手 | 146050万 | -4.59 | -5.57% |
| 2021-01-22 | 81.16 | 88.00 | 77.83 | 82.36 | 215375手 | 179554万 | 2.22 | 2.77% |
| 2021-01-15 | 99.94 | 99.94 | 75.18 | 80.14 | 270444手 | 234647万 | -19.81 | -19.82% |
| 2021-01-08 | 91.00 | 105.83 | 89.50 | 99.95 | 240216手 | 234551万 | 11.81 | 13.40% |
| 2020-12-31 | 87.01 | 95.00 | 79.00 | 88.14 | 231029手 | 202255万 | 0.65 | 0.74% |
| 2020-12-25 | 78.06 | 88.99 | 76.13 | 87.49 | 269661手 | 219912万 | 9.69 | 12.46% |
| 2020-12-18 | 63.70 | 80.19 | 62.45 | 77.80 | 236622手 | 163825万 | 14.50 | 22.91% |
| 2020-12-11 | 59.41 | 65.21 | 59.30 | 63.30 | 198050手 | 123846万 | 3.91 | 6.58% |
| 2020-12-04 | 62.18 | 62.18 | 57.64 | 59.39 | 96779手 | 57431万 | -1.89 | -3.08% |
| 2020-11-27 | 64.22 | 68.20 | 60.70 | 61.28 | 157117手 | 101971万 | -3.23 | -5.01% |
| 2020-11-20 | 65.58 | 65.58 | 59.01 | 64.51 | 171530手 | 106388万 | 2.82 | 4.57% |
| 2020-11-13 | 58.95 | 63.00 | 57.00 | 61.69 | 209257手 | 125719万 | 4.62 | 8.10% |
| 2020-11-06 | 50.50 | 59.66 | 47.80 | 57.07 | 280244手 | 148618万 | 6.56 | 12.99% |
| 2020-10-30 | 55.20 | 56.90 | 50.05 | 50.51 | 204529手 | 111367万 | -5.49 | -9.80% |
| 2020-10-23 | 53.97 | 58.21 | 52.80 | 56.00 | 160161手 | 89089万 | 2.26 | 4.21% |
| 2020-10-16 | 52.98 | 56.88 | 52.00 | 53.74 | 179499手 | 98430万 | 2.04 | 3.95% |
| 2020-10-09 | 50.88 | 53.17 | 50.55 | 51.70 | 60722手 | 31746万 | 2.45 | 4.97% |
| 2020-09-30 | 49.62 | 50.00 | 47.20 | 49.25 | 48203手 | 23470万 | -0.17 | -0.34% |
| 2020-09-25 | 51.60 | 51.62 | 47.68 | 49.42 | 107862手 | 53385万 | -2.17 | -4.21% |
| 2020-09-18 | 50.95 | 53.10 | 49.28 | 51.59 | 136607手 | 70405万 | 1.36 | 2.71% |
| 2020-09-11 | 51.02 | 52.85 | 46.76 | 50.23 | 81940手 | 40768万 | -0.60 | -1.18% |
| 2020-09-04 | 49.01 | 54.59 | 48.33 | 50.83 | 132448手 | 68411万 | 1.62 | 3.29% |
| 2020-08-28 | 53.79 | 54.50 | 47.58 | 49.21 | 123082手 | 61709万 | -4.48 | -8.34% |
| 2020-08-21 | 57.48 | 58.39 | 52.83 | 53.69 | 143018手 | 80685万 | -3.61 | -6.30% |
| 2020-08-14 | 56.31 | 58.60 | 53.30 | 57.30 | 175664手 | 98116万 | 0.79 | 1.40% |
| 2020-08-07 | 49.61 | 58.88 | 49.49 | 56.51 | 315203手 | 168730万 | 7.23 | 14.67% |
| 2020-07-31 | 47.52 | 51.50 | 46.46 | 49.28 | 200355手 | 98450万 | 2.46 | 5.25% |
| 2020-07-24 | 57.00 | 57.88 | 46.76 | 46.82 | 360623手 | 185969万 | -9.58 | -16.99% |
| 2020-07-17 | 63.96 | 69.88 | 56.30 | 56.40 | 185113手 | 118584万 | -10.89 | -16.18% |
| 2020-07-10 | 58.10 | 69.80 | 57.20 | 67.29 | 225605手 | 148198万 | 9.71 | 16.86% |
| 2020-07-03 | 56.01 | 58.56 | 54.95 | 57.58 | 107193手 | 60750万 | 0.18 | 0.31% |
| 2020-06-24 | 60.50 | 61.05 | 56.41 | 57.40 | 91597手 | 54142万 | -1.21 | -2.06% |
| 2020-06-19 | 51.97 | 60.21 | 51.28 | 58.61 | 148033手 | 81583万 | 6.83 | 13.19% |
| 2020-06-12 | 55.30 | 55.95 | 50.98 | 51.78 | 104177手 | 55624万 | -3.02 | -5.51% |
| 2020-06-05 | 53.80 | 57.48 | 52.85 | 54.80 | 106737手 | 59299万 | 0.90 | 1.67% |
| 2020-05-29 | 50.29 | 55.62 | 49.18 | 53.90 | 108325手 | 57158万 | 3.25 | 6.42% |
| 2020-05-22 | 54.34 | 57.57 | 49.70 | 50.65 | 161282手 | 86605万 | -3.23 | -6.00% |
| 2020-05-15 | 59.24 | 59.89 | 53.00 | 53.88 | 111865手 | 62138万 | -5.12 | -8.68% |
| 2020-05-08 | 59.29 | 62.44 | 58.49 | 59.00 | 82225手 | 49275万 | -1.60 | -2.64% |
| 2020-04-30 | 58.23 | 61.33 | 53.00 | 60.60 | 93621手 | 54283万 | 2.57 | 4.43% |
| 2020-04-24 | 57.40 | 61.68 | 56.77 | 58.03 | 102533手 | 60496万 | 1.18 | 2.08% |
| 2020-04-17 | 50.99 | 58.63 | 48.60 | 56.85 | 142975手 | 77196万 | 5.10 | 9.86% |
| 2020-04-10 | 52.99 | 54.87 | 51.40 | 51.75 | 84893手 | 44518万 | 0.73 | 1.43% |
| 2020-04-03 | 46.88 | 52.88 | 45.06 | 51.02 | 168407手 | 82973万 | 2.37 | 4.87% |
2319.12 (1.00%)
19664.10 -1.06%
