| 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 | 58.48 | 59.27 | 57.04 | 58.12 | 300004手 | 174949万 | -0.18 | -0.31% |
| 2022-06-17 | 56.51 | 58.60 | 54.52 | 58.30 | 494684手 | 283376万 | 1.70 | 3.00% |
| 2022-06-10 | 55.66 | 57.38 | 55.39 | 56.60 | 333702手 | 188614万 | 1.04 | 1.87% |
| 2022-06-02 | 56.27 | 56.46 | 55.30 | 55.56 | 231664手 | 129556万 | -0.70 | -1.24% |
| 2022-05-27 | 57.69 | 57.78 | 55.11 | 56.26 | 357879手 | 201383万 | -1.35 | -2.34% |
| 2022-05-20 | 66.45 | 66.45 | 56.27 | 57.61 | 1027618手 | 623988万 | -2.89 | -4.78% |
| 2022-05-13 | 54.69 | 61.20 | 53.78 | 60.50 | 347508手 | 198780万 | 5.73 | 10.46% |
| 2022-05-06 | 53.42 | 55.21 | 53.42 | 54.77 | 121045手 | 65905万 | -21.51 | -28.20% |
| 2022-04-29 | 73.96 | 76.35 | 70.96 | 76.28 | 200486手 | 146967万 | 1.79 | 2.40% |
| 2022-04-22 | 78.00 | 78.01 | 72.68 | 74.49 | 163350手 | 123235万 | -3.62 | -4.63% |
| 2022-04-15 | 79.22 | 79.70 | 77.07 | 78.11 | 143246手 | 112360万 | -2.12 | -2.64% |
| 2022-04-08 | 81.49 | 82.99 | 77.01 | 80.23 | 159501手 | 127956万 | -0.77 | -0.95% |
| 2022-04-01 | 79.40 | 83.48 | 78.01 | 81.00 | 219755手 | 177945万 | -0.06 | -0.07% |
| 2022-03-25 | 80.31 | 83.49 | 80.10 | 81.06 | 214258手 | 174118万 | 0.75 | 0.93% |
| 2022-03-18 | 81.99 | 82.71 | 73.10 | 80.31 | 290942手 | 228533万 | -1.74 | -2.12% |
| 2022-03-11 | 88.50 | 88.50 | 75.81 | 82.05 | 375806手 | 306596万 | -6.71 | -7.56% |
| 2022-03-04 | 90.97 | 91.56 | 88.48 | 88.76 | 178509手 | 160516万 | -2.49 | -2.73% |
| 2022-02-25 | 92.39 | 93.00 | 89.80 | 91.25 | 159766手 | 146004万 | -1.27 | -1.37% |
| 2022-02-18 | 92.01 | 94.49 | 91.66 | 92.52 | 132522手 | 123139万 | -0.58 | -0.62% |
| 2022-02-11 | 90.88 | 95.88 | 90.29 | 93.10 | 194107手 | 181037万 | 2.82 | 3.12% |
| 2022-01-28 | 96.82 | 97.69 | 89.50 | 90.28 | 214196手 | 199093万 | -7.23 | -7.42% |
| 2022-01-21 | 104.38 | 104.65 | 96.00 | 97.51 | 257040手 | 257462万 | -6.84 | -6.55% |
| 2022-01-14 | 102.14 | 110.05 | 101.11 | 104.35 | 467292手 | 496784万 | 1.94 | 1.89% |
| 2022-01-07 | 104.99 | 108.68 | 97.50 | 102.41 | 494281手 | 506800万 | -2.24 | -2.14% |
| 2021-12-31 | 99.61 | 105.66 | 96.60 | 104.65 | 465294手 | 466502万 | 5.04 | 5.06% |
| 2021-12-24 | 90.56 | 100.00 | 90.42 | 99.61 | 556765手 | 536722万 | 8.87 | 9.78% |
| 2021-12-17 | 93.30 | 94.28 | 90.56 | 90.74 | 177419手 | 163735万 | -2.23 | -2.40% |
| 2021-12-10 | 89.32 | 94.11 | 88.90 | 92.97 | 251316手 | 230579万 | 4.02 | 4.52% |
| 2021-12-03 | 88.92 | 89.99 | 87.66 | 88.95 | 138869手 | 122758万 | -0.08 | -0.09% |
| 2021-11-26 | 90.00 | 91.35 | 88.38 | 89.03 | 186675手 | 167470万 | -0.99 | -1.10% |
| 2021-11-19 | 88.30 | 92.29 | 88.28 | 90.02 | 172987手 | 156698万 | 1.75 | 1.98% |
| 2021-11-12 | 89.10 | 89.38 | 86.90 | 88.27 | 153816手 | 135869万 | -1.05 | -1.18% |
| 2021-11-05 | 89.59 | 92.06 | 87.79 | 89.32 | 177076手 | 159170万 | -0.28 | -0.31% |
| 2021-10-29 | 94.00 | 94.89 | 84.00 | 89.60 | 271897手 | 244309万 | -4.40 | -4.68% |
| 2021-10-22 | 94.55 | 95.54 | 92.39 | 94.00 | 179533手 | 168586万 | -0.54 | -0.57% |
| 2021-10-15 | 98.96 | 100.77 | 94.23 | 94.54 | 269100手 | 259567万 | -4.42 | -4.47% |
| 2021-10-08 | 97.79 | 99.74 | 96.56 | 98.96 | 43460手 | 42941万 | 1.17 | 1.20% |
| 2021-09-30 | 99.03 | 102.90 | 96.50 | 97.79 | 181326手 | 180501万 | -1.26 | -1.27% |
| 2021-09-24 | 95.10 | 99.99 | 94.38 | 99.05 | 154049手 | 151220万 | 3.04 | 3.17% |
| 2021-09-17 | 94.00 | 100.00 | 94.00 | 96.01 | 314953手 | 304869万 | 2.12 | 2.26% |
| 2021-09-10 | 93.00 | 95.20 | 91.89 | 93.89 | 256327手 | 240644万 | 2.02 | 2.20% |
| 2021-09-03 | 86.50 | 93.33 | 86.40 | 91.87 | 494338手 | 447613万 | 6.57 | 7.70% |
| 2021-08-27 | 88.28 | 89.43 | 85.00 | 85.30 | 380264手 | 331389万 | -3.40 | -3.83% |
| 2021-08-20 | 94.00 | 95.13 | 86.81 | 88.70 | 310236手 | 283534万 | -5.84 | -6.18% |
| 2021-08-13 | 95.85 | 99.35 | 94.35 | 94.54 | 331214手 | 319270万 | -2.01 | -2.08% |
| 2021-08-06 | 98.19 | 102.53 | 94.35 | 96.55 | 364869手 | 360215万 | -2.43 | -2.46% |
| 2021-07-30 | 105.60 | 105.60 | 98.08 | 98.98 | 376413手 | 380672万 | -5.35 | -5.13% |
| 2021-07-23 | 104.00 | 112.00 | 103.00 | 104.33 | 388768手 | 414464万 | -0.33 | -0.32% |
| 2021-07-16 | 104.99 | 108.61 | 103.16 | 104.66 | 331321手 | 351468万 | 0.55 | 0.53% |
| 2021-07-09 | 113.99 | 116.87 | 103.13 | 104.11 | 478437手 | 520752万 | -11.00 | -9.56% |
| 2021-07-02 | 110.84 | 122.18 | 110.66 | 115.11 | 601564手 | 704773万 | 4.21 | 3.80% |
| 2021-06-25 | 106.50 | 112.44 | 104.82 | 110.90 | 341770手 | 374081万 | 3.96 | 3.70% |
| 2021-06-18 | 109.46 | 109.88 | 105.37 | 106.94 | 241701手 | 259566万 | -2.85 | -2.60% |
| 2021-06-11 | 124.00 | 124.00 | 108.70 | 109.79 | 576896手 | 661921万 | -17.48 | -13.73% |
| 2021-06-04 | 125.73 | 127.60 | 123.28 | 127.27 | 467958手 | 586507万 | 2.57 | 2.06% |
| 2021-05-28 | 111.99 | 131.08 | 108.96 | 124.70 | 766031手 | 938457万 | 12.83 | 11.47% |
| 2021-05-21 | 107.73 | 115.71 | 106.70 | 111.87 | 427261手 | 481758万 | 3.92 | 3.63% |
| 2021-05-14 | 101.03 | 108.97 | 100.37 | 107.95 | 465223手 | 484705万 | 5.95 | 5.83% |
| 2021-05-07 | 107.50 | 108.70 | 102.00 | 102.00 | 155356手 | 164000万 | -5.55 | -5.16% |
| 2021-04-30 | 116.80 | 117.50 | 106.91 | 107.55 | 614833手 | 693337万 | -8.54 | -7.36% |
| 2021-04-23 | 112.81 | 116.48 | 111.70 | 116.09 | 277760手 | 319962万 | 3.43 | 3.04% |
| 2021-04-16 | 115.12 | 115.12 | 110.08 | 112.66 | 237121手 | 265718万 | -2.51 | -2.18% |
| 2021-04-09 | 122.79 | 122.79 | 114.60 | 115.17 | 311353手 | 364558万 | -7.74 | -6.30% |
| 2021-04-02 | 129.97 | 130.00 | 118.58 | 122.91 | 556223手 | 683472万 | -11.13 | -8.30% |
| 2021-03-26 | 123.42 | 134.65 | 122.36 | 134.04 | 238457手 | 302282万 | 11.12 | 9.05% |
| 2021-03-19 | 126.00 | 127.99 | 119.00 | 122.92 | 239862手 | 296294万 | -3.79 | -2.99% |
| 2021-03-12 | 126.79 | 129.27 | 116.38 | 126.71 | 348437手 | 434784万 | -0.60 | -0.47% |
| 2021-03-05 | 131.91 | 133.79 | 122.82 | 127.31 | 390061手 | 503687万 | -3.50 | -2.68% |
| 2021-02-26 | 155.48 | 155.48 | 128.88 | 130.81 | 491998手 | 694232万 | -26.73 | -16.97% |
| 2021-02-19 | 162.01 | 163.28 | 151.33 | 157.54 | 250235手 | 391709万 | -3.26 | -2.03% |
| 2021-02-10 | 136.83 | 163.00 | 136.82 | 160.80 | 621110手 | 948729万 | 25.70 | 19.02% |
| 2021-02-05 | 132.80 | 139.30 | 128.47 | 135.10 | 461169手 | 613057万 | 2.13 | 1.60% |
| 2021-01-29 | 138.50 | 142.33 | 129.50 | 132.97 | 392125手 | 530438万 | -5.78 | -4.17% |
| 2021-01-22 | 132.90 | 140.49 | 130.60 | 138.75 | 427914手 | 577923万 | 5.73 | 4.31% |
| 2021-01-15 | 140.00 | 149.00 | 128.98 | 133.02 | 708667手 | 982926万 | -7.95 | -5.64% |
| 2021-01-08 | 113.90 | 149.00 | 113.02 | 140.97 | 1008452手 | 1361064万 | 27.37 | 24.09% |
| 2020-12-31 | 114.90 | 114.90 | 109.28 | 113.60 | 337730手 | 378122万 | -0.93 | -0.81% |
| 2020-12-25 | 112.80 | 115.59 | 107.36 | 114.53 | 545163手 | 604903万 | 0.63 | 0.55% |
| 2020-12-18 | 110.50 | 115.77 | 108.88 | 113.90 | 675914手 | 758928万 | 4.10 | 3.73% |
| 2020-12-11 | 101.18 | 110.59 | 98.06 | 109.80 | 487899手 | 513650万 | 8.65 | 8.55% |
| 2020-12-04 | 96.30 | 101.39 | 94.26 | 101.15 | 204763手 | 200842万 | 4.80 | 4.98% |
| 2020-11-27 | 97.85 | 98.79 | 95.55 | 96.35 | 187687手 | 182065万 | -1.50 | -1.53% |
| 2020-11-20 | 97.80 | 98.37 | 95.00 | 97.85 | 259523手 | 250955万 | 0.44 | 0.45% |
| 2020-11-13 | 101.97 | 103.79 | 96.45 | 97.41 | 334421手 | 335237万 | -3.28 | -3.26% |
| 2020-11-06 | 102.96 | 103.50 | 99.14 | 100.69 | 318183手 | 321193万 | -2.27 | -2.21% |
| 2020-10-30 | 101.20 | 108.86 | 97.40 | 102.96 | 305929手 | 314274万 | 1.14 | 1.12% |
| 2020-10-23 | 105.90 | 106.10 | 101.19 | 101.82 | 224788手 | 231474万 | -3.98 | -3.76% |
| 2020-10-16 | 104.50 | 108.34 | 104.45 | 105.80 | 243981手 | 259742万 | 1.63 | 1.56% |
| 2020-10-09 | 103.30 | 105.35 | 102.69 | 104.17 | 63696手 | 66165万 | 2.21 | 2.17% |
| 2020-09-30 | 103.51 | 104.25 | 100.47 | 101.96 | 166566手 | 169777万 | -0.84 | -0.82% |
| 2020-09-25 | 107.90 | 108.40 | 102.40 | 102.80 | 242987手 | 255389万 | -5.85 | -5.38% |
| 2020-09-18 | 114.99 | 115.00 | 104.63 | 108.65 | 353832手 | 385034万 | -5.35 | -4.69% |
| 2020-09-11 | 112.89 | 114.70 | 104.00 | 114.00 | 437026手 | 477267万 | 1.00 | 0.89% |
| 2020-09-04 | 117.00 | 128.00 | 111.98 | 113.00 | 794241手 | 946889万 | -1.60 | -1.40% |
| 2020-08-28 | 103.84 | 116.50 | 102.80 | 114.60 | 360545手 | 390168万 | 11.19 | 10.82% |
| 2020-08-21 | 104.44 | 105.36 | 101.03 | 103.41 | 241650手 | 250001万 | -0.45 | -0.43% |
| 2020-08-14 | 107.89 | 108.88 | 101.40 | 103.86 | 311410手 | 326087万 | -4.99 | -4.58% |
| 2020-08-07 | 111.18 | 117.50 | 105.50 | 108.85 | 419583手 | 471932万 | -0.73 | -0.67% |
| 2020-07-31 | 105.86 | 112.18 | 105.00 | 109.58 | 296893手 | 321934万 | 3.83 | 3.62% |
| 2020-07-24 | 106.19 | 112.20 | 104.01 | 105.75 | 344735手 | 373856万 | -0.25 | -0.24% |
| 2020-07-17 | 107.00 | 114.88 | 103.40 | 106.00 | 525941手 | 576097万 | -1.31 | -1.22% |
| 2020-07-10 | 105.00 | 112.95 | 101.80 | 107.31 | 559912手 | 599305万 | 3.80 | 3.67% |
| 2020-07-03 | 93.92 | 103.51 | 92.70 | 103.51 | 437392手 | 420178万 | 9.41 | 10.00% |
| 2020-06-26 | 92.06 | 94.31 | 91.01 | 94.10 | 174635手 | 162195万 | 1.87 | 2.03% |
| 2020-06-19 | 86.29 | 93.51 | 86.06 | 92.23 | 343461手 | 307959万 | 5.74 | 6.64% |
| 2020-06-12 | 86.41 | 87.62 | 84.80 | 86.49 | 249133手 | 215838万 | 0.00 | 0.00% |
| 2020-06-05 | 88.34 | 91.12 | 85.98 | 86.49 | 358099手 | 318846万 | -1.69 | -1.92% |
| 2020-05-29 | 85.02 | 88.66 | 84.80 | 88.18 | 226464手 | 197585万 | 3.15 | 3.71% |
| 2020-05-22 | 87.67 | 89.18 | 84.60 | 85.03 | 268461手 | 233532万 | -2.87 | -3.27% |
| 2020-05-15 | 91.60 | 92.50 | 87.02 | 87.90 | 330039手 | 294375万 | -3.59 | -3.92% |
| 2020-05-08 | 90.00 | 92.46 | 89.02 | 91.49 | 218117手 | 197988万 | 1.17 | 1.29% |
| 2020-04-30 | 87.41 | 95.75 | 86.36 | 90.32 | 324110手 | 295121万 | 2.93 | 3.35% |
| 2020-04-24 | 85.18 | 88.77 | 82.68 | 87.39 | 244483手 | 210101万 | 2.21 | 2.60% |
| 2020-04-17 | 83.08 | 86.43 | 82.77 | 85.18 | 226293手 | 192425万 | 2.04 | 2.45% |
| 2020-04-10 | 85.05 | 86.68 | 82.88 | 83.14 | 199663手 | 169233万 | -1.45 | -1.71% |
| 2020-04-03 | 82.95 | 86.38 | 81.50 | 84.59 | 365132手 | 306852万 | 1.02 | 1.22% |
2319.12 (1.00%)
19664.10 -1.06%
