| 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 | 52.78 | 53.11 | 49.07 | 49.70 | 795023手 | 406143万 | -2.20 | -4.24% |
| 2022-06-17 | 51.56 | 52.38 | 50.09 | 51.90 | 1046454手 | 536921万 | -0.70 | -1.33% |
| 2022-06-10 | 51.71 | 53.72 | 50.16 | 52.60 | 1154955手 | 602798万 | 0.73 | 1.41% |
| 2022-06-02 | 51.13 | 53.27 | 50.25 | 51.87 | 1033952手 | 536160万 | 1.79 | 3.57% |
| 2022-05-27 | 50.54 | 51.80 | 47.75 | 50.08 | 1396492手 | 693895万 | -0.46 | -0.91% |
| 2022-05-20 | 49.78 | 50.75 | 46.60 | 50.54 | 1582885手 | 766678万 | 0.74 | 1.49% |
| 2022-05-13 | 49.18 | 51.47 | 47.80 | 49.80 | 712079手 | 354875万 | 0.63 | 1.28% |
| 2022-05-06 | 50.05 | 51.53 | 48.65 | 49.17 | 367353手 | 184360万 | -2.13 | -4.15% |
| 2022-04-29 | 47.85 | 51.65 | 44.60 | 51.30 | 1162759手 | 550559万 | 2.72 | 5.60% |
| 2022-04-22 | 49.95 | 52.51 | 47.38 | 48.58 | 901933手 | 453972万 | -1.53 | -3.05% |
| 2022-04-15 | 49.24 | 54.00 | 47.95 | 50.11 | 1925983手 | 988434万 | 1.85 | 3.83% |
| 2022-04-08 | 49.01 | 50.27 | 47.26 | 48.26 | 660076手 | 321275万 | -0.74 | -1.51% |
| 2022-04-01 | 43.99 | 49.50 | 42.51 | 49.00 | 1488859手 | 677258万 | 4.06 | 9.03% |
| 2022-03-25 | 49.55 | 49.57 | 44.70 | 44.94 | 1425093手 | 667657万 | -4.56 | -9.21% |
| 2022-03-18 | 52.70 | 52.88 | 46.70 | 49.50 | 1438251手 | 715159万 | -4.21 | -7.84% |
| 2022-03-11 | 58.03 | 58.30 | 51.08 | 53.71 | 979598手 | 531186万 | -5.03 | -8.56% |
| 2022-03-04 | 59.85 | 60.40 | 56.28 | 58.74 | 1053247手 | 614698万 | -1.16 | -1.94% |
| 2022-02-25 | 61.90 | 62.75 | 57.83 | 59.90 | 799110手 | 479201万 | -1.50 | -2.44% |
| 2022-02-18 | 61.99 | 62.04 | 59.28 | 61.40 | 611819手 | 373276万 | -1.19 | -1.90% |
| 2022-02-11 | 64.50 | 66.68 | 61.53 | 62.59 | 748311手 | 478249万 | -0.76 | -1.20% |
| 2022-01-28 | 67.18 | 67.18 | 63.00 | 63.35 | 609604手 | 392485万 | -4.05 | -6.01% |
| 2022-01-21 | 66.40 | 68.30 | 65.17 | 67.40 | 613689手 | 408800万 | 1.41 | 2.14% |
| 2022-01-14 | 68.98 | 71.50 | 64.64 | 65.99 | 679753手 | 459239万 | -2.61 | -3.81% |
| 2022-01-07 | 69.22 | 72.67 | 67.21 | 68.60 | 817108手 | 573330万 | -0.32 | -0.46% |
| 2021-12-31 | 68.84 | 70.35 | 67.50 | 68.92 | 817744手 | 563181万 | 0.07 | 0.10% |
| 2021-12-24 | 64.00 | 69.60 | 62.73 | 68.85 | 1088650手 | 722412万 | 5.86 | 9.30% |
| 2021-12-17 | 65.99 | 66.67 | 62.00 | 62.99 | 774145手 | 494061万 | -2.52 | -3.85% |
| 2021-12-10 | 60.55 | 66.10 | 59.90 | 65.51 | 1048070手 | 666347万 | 5.01 | 8.28% |
| 2021-12-03 | 62.73 | 63.50 | 59.73 | 60.50 | 833895手 | 509473万 | -3.01 | -4.74% |
| 2021-11-26 | 68.11 | 68.46 | 63.17 | 63.51 | 881724手 | 576626万 | -3.91 | -5.80% |
| 2021-11-19 | 62.29 | 69.85 | 61.69 | 67.42 | 1072474手 | 701719万 | 5.12 | 8.22% |
| 2021-11-12 | 62.81 | 62.81 | 58.76 | 62.30 | 905254手 | 551813万 | -0.58 | -0.92% |
| 2021-11-05 | 64.60 | 66.18 | 62.78 | 62.88 | 957534手 | 619188万 | -1.75 | -2.71% |
| 2021-10-29 | 62.09 | 65.45 | 61.18 | 64.63 | 1198568手 | 758370万 | 2.13 | 3.41% |
| 2021-10-22 | 65.40 | 66.10 | 62.30 | 62.50 | 1083188手 | 688050万 | -2.90 | -4.43% |
| 2021-10-15 | 69.52 | 71.00 | 64.87 | 65.40 | 948324手 | 644523万 | -4.13 | -5.94% |
| 2021-10-08 | 66.21 | 70.00 | 65.71 | 69.53 | 328248手 | 226254万 | 4.18 | 6.40% |
| 2021-09-30 | 67.96 | 70.18 | 64.78 | 65.35 | 785512手 | 529929万 | -2.61 | -3.84% |
| 2021-09-24 | 62.28 | 69.00 | 62.17 | 67.96 | 781595手 | 522598万 | 4.36 | 6.86% |
| 2021-09-17 | 62.21 | 65.21 | 60.68 | 63.60 | 1060217手 | 672450万 | 0.89 | 1.42% |
| 2021-09-10 | 56.00 | 63.90 | 55.81 | 62.71 | 1551859手 | 938465万 | 6.52 | 11.60% |
| 2021-09-03 | 57.10 | 59.83 | 55.66 | 56.19 | 906211手 | 518570万 | -1.03 | -1.80% |
| 2021-08-27 | 57.20 | 61.16 | 56.30 | 57.22 | 782340手 | 458094万 | -0.84 | -1.45% |
| 2021-08-20 | 60.11 | 60.49 | 56.88 | 58.06 | 559374手 | 326948万 | -2.05 | -3.41% |
| 2021-08-13 | 59.85 | 62.33 | 58.68 | 60.11 | 700854手 | 422551万 | 0.12 | 0.20% |
| 2021-08-06 | 59.11 | 62.20 | 58.30 | 59.99 | 918124手 | 555704万 | 0.88 | 1.49% |
| 2021-07-30 | 61.15 | 61.75 | 54.39 | 59.11 | 1425394手 | 822341万 | -2.54 | -4.12% |
| 2021-07-23 | 65.25 | 65.25 | 60.70 | 61.65 | 903114手 | 562068万 | -3.65 | -5.59% |
| 2021-07-16 | 65.55 | 70.38 | 63.30 | 65.30 | 1295933手 | 851820万 | -0.20 | -0.30% |
| 2021-07-09 | 66.59 | 67.46 | 64.44 | 65.50 | 817911手 | 536511万 | -1.10 | -1.65% |
| 2021-07-02 | 69.85 | 69.85 | 66.00 | 66.60 | 751577手 | 509657万 | -3.44 | -4.91% |
| 2021-06-25 | 68.07 | 73.69 | 67.06 | 70.04 | 1190014手 | 832581万 | 2.27 | 3.35% |
| 2021-06-18 | 71.04 | 71.93 | 65.75 | 67.77 | 781213手 | 530095万 | -3.26 | -4.59% |
| 2021-06-11 | 75.75 | 76.21 | 70.09 | 71.03 | 1185928手 | 856372万 | -4.70 | -6.21% |
| 2021-06-04 | 70.57 | 76.65 | 68.05 | 75.73 | 1624346手 | 1171248万 | 5.88 | 8.42% |
| 2021-05-28 | 67.00 | 71.53 | 65.83 | 69.85 | 1290320手 | 892908万 | 2.53 | 3.76% |
| 2021-05-21 | 62.85 | 71.89 | 62.72 | 67.32 | 1675964手 | 1138955万 | 4.45 | 7.08% |
| 2021-05-14 | 61.35 | 63.58 | 60.61 | 62.87 | 760688手 | 474099万 | 1.47 | 2.39% |
| 2021-05-07 | 64.19 | 64.20 | 61.01 | 61.40 | 448989手 | 281703万 | -2.95 | -4.58% |
| 2021-04-30 | 65.54 | 67.33 | 63.40 | 64.35 | 1379934手 | 898866万 | -1.18 | -1.80% |
| 2021-04-23 | 63.66 | 65.55 | 62.66 | 65.53 | 1578446手 | 1013505万 | 1.82 | 2.86% |
| 2021-04-16 | 68.88 | 70.88 | 62.86 | 63.71 | 3341479手 | 2197856万 | -9.01 | -12.39% |
| 2021-04-09 | 83.50 | 84.04 | 72.72 | 72.72 | 859395手 | 680460万 | -10.37 | -12.48% |
| 2021-04-02 | 82.98 | 86.24 | 79.80 | 83.09 | 1352222手 | 1111698万 | 0.74 | 0.90% |
| 2021-03-26 | 84.63 | 85.38 | 80.30 | 82.35 | 1389868手 | 1153300万 | -3.37 | -3.93% |
| 2021-03-19 | 92.10 | 93.93 | 83.00 | 85.72 | 1463203手 | 1302632万 | -6.10 | -6.64% |
| 2021-03-12 | 97.60 | 98.40 | 87.44 | 91.82 | 1308634手 | 1204802万 | -5.28 | -5.44% |
| 2021-03-05 | 104.50 | 106.80 | 95.30 | 97.10 | 999186手 | 1005104万 | -7.86 | -7.49% |
| 2021-02-26 | 115.82 | 115.82 | 100.21 | 104.96 | 1399645手 | 1494094万 | -10.94 | -9.44% |
| 2021-02-19 | 123.00 | 124.70 | 112.00 | 115.90 | 723599手 | 850171万 | -1.20 | -1.02% |
| 2021-02-10 | 117.10 | 117.10 | 113.11 | 117.10 | 257044手 | 298715万 | 10.65 | 10.01% |
| 2021-02-04 | 101.00 | 110.11 | 99.61 | 106.45 | 945217手 | 1000808万 | 7.46 | 7.54% |
| 2021-01-29 | 100.15 | 102.98 | 96.00 | 98.99 | 993381手 | 989283万 | -1.40 | -1.40% |
| 2021-01-22 | 87.59 | 101.83 | 86.60 | 100.39 | 1288656手 | 1232984万 | 12.49 | 14.21% |
| 2021-01-15 | 91.62 | 94.98 | 86.66 | 87.90 | 1199090手 | 1088147万 | -3.69 | -4.03% |
| 2021-01-08 | 88.99 | 96.87 | 87.58 | 91.59 | 1669477手 | 1535467万 | 3.36 | 3.81% |
| 2020-12-31 | 85.47 | 88.90 | 83.90 | 88.23 | 841179手 | 727467万 | 2.28 | 2.65% |
| 2020-12-25 | 80.46 | 88.77 | 80.05 | 85.95 | 1300521手 | 1105958万 | 5.95 | 7.44% |
| 2020-12-18 | 78.90 | 81.06 | 75.50 | 80.00 | 945183手 | 742587万 | 1.73 | 2.21% |
| 2020-12-11 | 83.00 | 83.40 | 77.06 | 78.27 | 755886手 | 600352万 | -4.79 | -5.77% |
| 2020-12-04 | 78.28 | 83.39 | 77.15 | 83.06 | 564836手 | 454668万 | 5.11 | 6.55% |
| 2020-11-27 | 79.00 | 80.62 | 75.11 | 77.95 | 912178手 | 708330万 | -1.31 | -1.65% |
| 2020-11-20 | 81.80 | 81.95 | 76.85 | 79.26 | 1045694手 | 828260万 | -1.57 | -1.94% |
| 2020-11-13 | 83.40 | 84.39 | 78.80 | 80.83 | 1045675手 | 856871万 | -2.66 | -3.19% |
| 2020-11-06 | 83.57 | 90.86 | 82.39 | 83.49 | 1484948手 | 1279325万 | 0.69 | 0.83% |
| 2020-10-30 | 85.00 | 88.93 | 82.16 | 82.80 | 946895手 | 810469万 | -2.19 | -2.58% |
| 2020-10-23 | 90.70 | 92.36 | 84.49 | 84.99 | 726067手 | 640896万 | -4.79 | -5.33% |
| 2020-10-16 | 86.50 | 93.89 | 84.50 | 89.78 | 1004066手 | 900947万 | 4.09 | 4.77% |
| 2020-10-09 | 82.01 | 86.90 | 82.01 | 85.69 | 238216手 | 201405万 | 4.49 | 5.53% |
| 2020-09-30 | 78.28 | 82.48 | 78.05 | 81.20 | 582567手 | 466694万 | 3.90 | 5.04% |
| 2020-09-25 | 79.05 | 79.65 | 75.21 | 77.30 | 714426手 | 552044万 | -1.60 | -2.03% |
| 2020-09-18 | 80.00 | 81.59 | 76.50 | 78.90 | 929518手 | 731901万 | -0.93 | -1.17% |
| 2020-09-11 | 83.72 | 83.98 | 75.64 | 79.83 | 1180602手 | 938679万 | -3.86 | -4.61% |
| 2020-09-04 | 88.00 | 89.75 | 81.25 | 83.69 | 1530672手 | 1297500万 | -3.89 | -4.44% |
| 2020-08-28 | 72.50 | 87.58 | 71.35 | 87.58 | 1097139手 | 867721万 | 15.97 | 22.30% |
| 2020-08-21 | 66.50 | 72.80 | 65.34 | 71.61 | 1038900手 | 719517万 | 5.41 | 8.17% |
| 2020-08-14 | 67.03 | 68.77 | 62.97 | 66.20 | 818295手 | 539141万 | -1.50 | -2.22% |
| 2020-08-07 | 71.29 | 72.83 | 66.59 | 67.70 | 948817手 | 658950万 | -3.22 | -4.54% |
| 2020-07-31 | 64.80 | 73.13 | 64.41 | 70.92 | 1186330手 | 816630万 | 7.37 | 11.60% |
| 2020-07-24 | 64.80 | 69.17 | 63.01 | 63.55 | 1148838手 | 762963万 | 0.22 | 0.35% |
| 2020-07-17 | 64.30 | 68.66 | 62.59 | 63.33 | 1281353手 | 840645万 | -1.52 | -2.34% |
| 2020-07-10 | 56.60 | 65.45 | 55.80 | 64.85 | 1550919手 | 935707万 | 8.62 | 15.33% |
| 2020-07-03 | 55.38 | 56.85 | 53.35 | 56.23 | 1120164手 | 617173万 | 0.97 | 1.75% |
| 2020-06-26 | 56.00 | 56.42 | 53.71 | 55.26 | 586937手 | 322853万 | -0.73 | -1.30% |
| 2020-06-19 | 53.48 | 56.66 | 53.48 | 55.99 | 832468手 | 462438万 | 2.70 | 5.07% |
| 2020-06-12 | 50.84 | 54.42 | 50.72 | 53.29 | 1059184手 | 557888万 | 2.91 | 5.78% |
| 2020-06-05 | 46.20 | 50.66 | 46.20 | 50.38 | 1406753手 | 690604万 | 4.80 | 10.53% |
| 2020-05-29 | 44.48 | 46.09 | 43.53 | 45.58 | 625784手 | 281071万 | 1.18 | 2.66% |
| 2020-05-22 | 45.50 | 47.50 | 44.30 | 44.40 | 908409手 | 416262万 | -1.05 | -2.31% |
| 2020-05-15 | 46.20 | 47.75 | 45.32 | 45.45 | 911916手 | 425300万 | -0.46 | -1.00% |
| 2020-05-08 | 46.45 | 47.03 | 45.20 | 45.91 | 526233手 | 242996万 | -0.88 | -1.88% |
| 2020-04-30 | 47.30 | 48.84 | 46.12 | 46.79 | 503421手 | 238028万 | -0.51 | -1.08% |
| 2020-04-24 | 49.97 | 49.99 | 46.71 | 47.30 | 750931手 | 361658万 | -1.36 | -2.79% |
| 2020-04-17 | 47.91 | 49.51 | 47.21 | 48.66 | 615290手 | 298546万 | 0.53 | 1.10% |
| 2020-04-10 | 48.08 | 49.58 | 47.50 | 48.13 | 489804手 | 238403万 | 0.82 | 1.73% |
| 2020-04-03 | 45.66 | 48.37 | 45.10 | 47.31 | 850918手 | 398446万 | 1.71 | 3.75% |
| 2020-03-27 | 43.60 | 46.98 | 43.06 | 45.60 | 708094手 | 322334万 | 0.36 | 0.80% |
2319.12 (1.00%)
19664.10 -1.06%
