| 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 | 41.96 | 42.75 | 38.99 | 41.29 | 1524271手 | 623812万 | -0.10 | -0.24% |
| 2022-06-17 | 39.61 | 43.21 | 39.51 | 41.39 | 2297447手 | 943024万 | 1.19 | 2.96% |
| 2022-06-10 | 39.12 | 41.71 | 38.61 | 40.20 | 2073095手 | 832000万 | 0.81 | 2.06% |
| 2022-06-02 | 38.53 | 39.76 | 37.73 | 39.39 | 1199034手 | 465739万 | 1.31 | 3.44% |
| 2022-05-27 | 39.21 | 41.49 | 37.87 | 38.08 | 2175027手 | 852163万 | -1.07 | -2.73% |
| 2022-05-20 | 33.35 | 40.00 | 32.62 | 39.15 | 2132229手 | 783372万 | 6.11 | 18.49% |
| 2022-05-13 | 31.00 | 34.16 | 30.51 | 33.04 | 930716手 | 303433万 | 1.77 | 5.66% |
| 2022-05-06 | 31.79 | 32.80 | 30.65 | 31.27 | 440280手 | 139861万 | -0.43 | -1.36% |
| 2022-04-29 | 31.81 | 32.20 | 27.30 | 31.70 | 1471944手 | 447273万 | -1.24 | -3.76% |
| 2022-04-22 | 34.00 | 36.30 | 32.26 | 32.94 | 957395手 | 330789万 | -1.24 | -3.63% |
| 2022-04-15 | 37.30 | 37.30 | 33.71 | 34.18 | 969854手 | 339356万 | -3.40 | -9.05% |
| 2022-04-08 | 39.30 | 39.30 | 36.71 | 37.58 | 542857手 | 206186万 | -1.82 | -4.62% |
| 2022-04-01 | 39.98 | 40.92 | 38.69 | 39.40 | 1048319手 | 416069万 | -1.10 | -2.72% |
| 2022-03-25 | 42.78 | 44.46 | 40.50 | 40.50 | 1605511手 | 688114万 | -2.28 | -5.33% |
| 2022-03-18 | 42.10 | 44.68 | 40.75 | 42.78 | 2008774手 | 861659万 | -0.62 | -1.43% |
| 2022-03-11 | 41.00 | 43.72 | 35.00 | 43.40 | 1979335手 | 788458万 | 1.98 | 4.78% |
| 2022-03-04 | 44.50 | 45.33 | 40.86 | 41.42 | 1175005手 | 510582万 | -3.78 | -8.36% |
| 2022-02-25 | 43.34 | 46.92 | 42.55 | 45.20 | 1868503手 | 839470万 | 1.60 | 3.67% |
| 2022-02-18 | 41.19 | 44.40 | 40.60 | 43.60 | 1531155手 | 656766万 | 1.75 | 4.18% |
| 2022-02-11 | 42.40 | 43.25 | 39.90 | 41.85 | 1183313手 | 494089万 | 0.42 | 1.01% |
| 2022-01-28 | 40.80 | 44.44 | 39.85 | 41.43 | 1709373手 | 730638万 | 0.45 | 1.10% |
| 2022-01-21 | 41.20 | 41.88 | 38.60 | 40.98 | 1369579手 | 556059万 | -0.66 | -1.58% |
| 2022-01-14 | 41.50 | 42.68 | 40.42 | 41.64 | 946441手 | 393923万 | -0.14 | -0.34% |
| 2022-01-07 | 45.25 | 45.38 | 40.52 | 41.78 | 911528手 | 383736万 | -3.21 | -7.13% |
| 2021-12-31 | 42.89 | 45.15 | 41.51 | 44.99 | 1035684手 | 457013万 | 2.16 | 5.04% |
| 2021-12-24 | 43.61 | 45.41 | 42.35 | 42.83 | 1340563手 | 587424万 | -0.82 | -1.88% |
| 2021-12-17 | 49.00 | 49.00 | 43.65 | 43.65 | 1578579手 | 731315万 | -4.12 | -8.62% |
| 2021-12-10 | 49.90 | 50.50 | 46.70 | 47.77 | 1255011手 | 603669万 | -2.26 | -4.52% |
| 2021-12-03 | 46.76 | 50.66 | 46.30 | 50.03 | 1558761手 | 762251万 | 2.05 | 4.27% |
| 2021-11-26 | 51.01 | 53.41 | 47.00 | 47.98 | 2022327手 | 1013283万 | -3.01 | -5.90% |
| 2021-11-19 | 54.28 | 54.50 | 50.30 | 50.99 | 2217001手 | 1152203万 | -3.28 | -6.04% |
| 2021-11-12 | 54.01 | 56.44 | 50.25 | 54.27 | 2707426手 | 1444962万 | -0.43 | -0.79% |
| 2021-11-05 | 62.33 | 63.78 | 54.65 | 54.70 | 2148104手 | 1250850万 | -7.32 | -11.80% |
| 2021-10-29 | 61.13 | 66.20 | 60.00 | 62.02 | 2496697手 | 1579155万 | 1.30 | 2.14% |
| 2021-10-22 | 53.89 | 63.48 | 53.30 | 60.72 | 2896305手 | 1699760万 | 6.82 | 12.65% |
| 2021-10-15 | 54.79 | 54.79 | 50.80 | 53.90 | 2130693手 | 1124274万 | -2.15 | -3.84% |
| 2021-10-08 | 58.02 | 59.10 | 54.58 | 56.05 | 858753手 | 491036万 | 2.32 | 4.32% |
| 2021-09-30 | 58.28 | 59.20 | 49.70 | 53.73 | 1866095手 | 1000200万 | -3.55 | -6.20% |
| 2021-09-24 | 57.94 | 60.50 | 55.51 | 57.28 | 1474120手 | 858972万 | -1.47 | -2.50% |
| 2021-09-17 | 56.50 | 61.89 | 51.68 | 58.75 | 3982387手 | 2292613万 | 2.69 | 4.80% |
| 2021-09-10 | 49.00 | 57.18 | 46.62 | 56.06 | 3053216手 | 1619656万 | 6.77 | 13.73% |
| 2021-09-03 | 54.00 | 57.88 | 48.50 | 49.29 | 3485724手 | 1868434万 | -4.61 | -8.55% |
| 2021-08-27 | 50.68 | 57.72 | 49.11 | 53.90 | 4327199手 | 2341222万 | 3.89 | 7.78% |
| 2021-08-20 | 50.72 | 51.66 | 46.00 | 50.01 | 2697318手 | 1311064万 | -1.88 | -3.62% |
| 2021-08-13 | 55.10 | 55.44 | 50.20 | 51.89 | 3701166手 | 1955344万 | -2.76 | -5.05% |
| 2021-08-06 | 50.08 | 54.65 | 46.00 | 54.65 | 4190666手 | 2120934万 | 5.28 | 10.70% |
| 2021-07-30 | 52.55 | 53.28 | 43.03 | 49.37 | 4188211手 | 2077177万 | -2.42 | -4.67% |
| 2021-07-23 | 46.00 | 54.10 | 42.20 | 51.79 | 4926948手 | 2328215万 | 9.38 | 22.12% |
| 2021-07-16 | 41.48 | 46.89 | 40.45 | 42.41 | 5040289手 | 2156391万 | 1.23 | 2.99% |
| 2021-07-09 | 37.72 | 42.58 | 36.80 | 41.18 | 4566829手 | 1801642万 | 3.68 | 9.81% |
| 2021-07-02 | 31.91 | 38.48 | 31.30 | 37.50 | 4210191手 | 1480574万 | 5.74 | 18.07% |
| 2021-06-25 | 31.40 | 33.77 | 30.89 | 31.76 | 2932361手 | 948456万 | 0.06 | 0.19% |
| 2021-06-18 | 34.20 | 35.66 | 29.36 | 31.70 | 2948074手 | 940920万 | -2.30 | -6.76% |
| 2021-06-11 | 35.93 | 37.23 | 32.03 | 34.00 | 4540630手 | 1564475万 | -1.38 | -3.90% |
| 2021-06-04 | 28.50 | 35.38 | 28.01 | 35.38 | 5381340手 | 1674093万 | 8.03 | 29.36% |
| 2021-05-28 | 25.35 | 27.35 | 24.38 | 27.35 | 2120220手 | 540491万 | 2.15 | 8.53% |
| 2021-05-21 | 23.35 | 26.38 | 23.22 | 25.20 | 2787066手 | 699110万 | 1.79 | 7.65% |
| 2021-05-14 | 23.28 | 24.11 | 21.91 | 23.41 | 2010655手 | 467814万 | 0.21 | 0.91% |
| 2021-05-07 | 23.95 | 24.60 | 23.20 | 23.20 | 980578手 | 233689万 | -0.72 | -3.01% |
| 2021-04-30 | 22.25 | 24.69 | 22.00 | 23.92 | 2970543手 | 696165万 | 1.33 | 5.89% |
| 2021-04-23 | 20.00 | 23.18 | 19.66 | 22.59 | 2750166手 | 583336万 | 3.56 | 18.71% |
| 2021-04-16 | 20.10 | 20.10 | 18.60 | 19.03 | 1283548手 | 245999万 | -1.06 | -5.28% |
| 2021-04-09 | 20.08 | 21.80 | 19.75 | 20.09 | 1384693手 | 284655万 | 0.02 | 0.10% |
| 2021-04-02 | 19.76 | 20.60 | 19.12 | 20.07 | 1166300手 | 232435万 | 0.10 | 0.50% |
| 2021-03-26 | 20.91 | 21.35 | 18.33 | 19.97 | 1806386手 | 357097万 | -0.94 | -4.50% |
| 2021-03-19 | 20.59 | 22.66 | 19.80 | 20.91 | 2226948手 | 475447万 | -0.08 | -0.38% |
| 2021-03-12 | 22.56 | 23.88 | 20.25 | 20.99 | 2053930手 | 451912万 | -1.31 | -5.87% |
| 2021-03-05 | 21.00 | 24.50 | 21.00 | 22.30 | 2636542手 | 604545万 | 1.64 | 7.94% |
| 2021-02-26 | 22.52 | 24.64 | 19.80 | 20.66 | 2717327手 | 602638万 | -1.74 | -7.77% |
| 2021-02-19 | 23.62 | 23.97 | 21.28 | 22.40 | 1093203手 | 248974万 | -0.42 | -1.84% |
| 2021-02-10 | 23.17 | 23.85 | 21.18 | 22.82 | 1507414手 | 342491万 | -0.47 | -2.02% |
| 2021-02-05 | 23.81 | 27.08 | 22.18 | 23.29 | 3694715手 | 909999万 | -0.81 | -3.36% |
| 2021-01-29 | 24.00 | 27.27 | 22.99 | 24.10 | 3510527手 | 877257万 | 0.02 | 0.08% |
| 2021-01-22 | 19.50 | 24.86 | 19.40 | 24.08 | 4526830手 | 1027557万 | 4.78 | 24.77% |
| 2021-01-15 | 18.90 | 19.68 | 16.83 | 19.30 | 3149391手 | 580837万 | -0.19 | -0.97% |
| 2021-01-08 | 20.03 | 21.40 | 18.60 | 19.49 | 3195314手 | 643130万 | -0.54 | -2.70% |
| 2020-12-31 | 20.90 | 21.09 | 18.61 | 20.03 | 3058099手 | 608784万 | -0.28 | -1.38% |
| 2020-12-25 | 17.20 | 20.31 | 17.06 | 20.31 | 4534730手 | 848197万 | 3.08 | 17.88% |
| 2020-12-18 | 16.01 | 17.69 | 15.58 | 17.23 | 2947865手 | 489246万 | 1.22 | 7.62% |
| 2020-12-11 | 16.25 | 17.46 | 15.56 | 16.01 | 2970248手 | 491592万 | -0.38 | -2.32% |
| 2020-12-04 | 16.19 | 17.43 | 15.60 | 16.39 | 1485413手 | 241700万 | 0.26 | 1.61% |
| 2020-11-27 | 14.64 | 16.88 | 14.43 | 16.13 | 2878797手 | 459372万 | 1.54 | 10.55% |
| 2020-11-20 | 16.22 | 16.39 | 14.00 | 14.59 | 2065732手 | 310298万 | -1.98 | -11.95% |
| 2020-11-13 | 15.79 | 17.38 | 15.40 | 16.57 | 2833146手 | 464713万 | 0.85 | 5.41% |
| 2020-11-06 | 14.81 | 16.78 | 14.69 | 15.72 | 3239487手 | 509102万 | 0.98 | 6.65% |
| 2020-10-30 | 15.57 | 16.35 | 14.60 | 14.74 | 2806345手 | 436618万 | -0.83 | -5.33% |
| 2020-10-23 | 14.51 | 17.20 | 14.43 | 15.57 | 4231397手 | 670664万 | 1.10 | 7.60% |
| 2020-10-16 | 14.00 | 15.48 | 13.64 | 14.47 | 3751812手 | 545467万 | 0.67 | 4.86% |
| 2020-10-09 | 13.43 | 13.99 | 13.11 | 13.80 | 708831手 | 96576万 | 0.82 | 6.32% |
| 2020-09-30 | 12.28 | 13.50 | 12.20 | 12.98 | 1409100手 | 182113万 | 0.74 | 6.05% |
| 2020-09-25 | 13.64 | 13.64 | 12.07 | 12.24 | 2075023手 | 262956万 | -1.08 | -8.11% |
| 2020-09-18 | 11.25 | 13.50 | 11.21 | 13.32 | 2842567手 | 355709万 | 1.95 | 17.15% |
| 2020-09-11 | 12.76 | 13.00 | 10.91 | 11.37 | 2624974手 | 314818万 | -1.34 | -10.54% |
| 2020-09-04 | 11.10 | 13.56 | 11.02 | 12.71 | 3250090手 | 413885万 | 1.65 | 14.92% |
| 2020-08-28 | 11.40 | 11.45 | 10.80 | 11.06 | 480955手 | 53438万 | -0.29 | -2.56% |
| 2020-08-21 | 11.58 | 11.84 | 11.27 | 11.35 | 742290手 | 85869万 | -0.13 | -1.13% |
| 2020-08-14 | 11.38 | 11.64 | 11.04 | 11.48 | 682980手 | 77608万 | 0.09 | 0.79% |
| 2020-08-07 | 11.45 | 11.74 | 11.22 | 11.39 | 829079手 | 95694万 | -0.03 | -0.26% |
| 2020-07-31 | 11.16 | 11.62 | 10.96 | 11.42 | 769584手 | 87473万 | 0.30 | 2.70% |
| 2020-07-24 | 11.59 | 12.07 | 11.02 | 11.12 | 1136380手 | 131786万 | -0.39 | -3.39% |
| 2020-07-17 | 12.34 | 13.45 | 11.49 | 11.51 | 2223078手 | 278319万 | -0.41 | -3.44% |
| 2020-07-10 | 11.14 | 12.26 | 11.13 | 11.92 | 1833065手 | 216753万 | 0.90 | 8.17% |
| 2020-07-03 | 10.75 | 11.14 | 10.51 | 11.02 | 728197手 | 78680万 | 0.28 | 2.61% |
| 2020-06-24 | 11.00 | 11.12 | 10.71 | 10.74 | 395874手 | 43252万 | -0.26 | -2.36% |
| 2020-06-19 | 10.61 | 11.17 | 10.51 | 11.00 | 633245手 | 68550万 | 0.34 | 3.19% |
| 2020-06-12 | 10.83 | 10.96 | 10.55 | 10.66 | 434383手 | 46719万 | -0.14 | -1.30% |
| 2020-06-05 | 10.55 | 11.12 | 10.55 | 10.80 | 665338手 | 72285万 | 0.30 | 2.86% |
| 2020-05-29 | 10.56 | 10.78 | 10.30 | 10.50 | 349097手 | 36940万 | -0.06 | -0.57% |
| 2020-05-22 | 10.55 | 11.25 | 10.36 | 10.56 | 638692手 | 68929万 | -0.02 | -0.19% |
| 2020-05-15 | 10.81 | 10.88 | 10.45 | 10.58 | 331876手 | 35323万 | -0.27 | -2.49% |
| 2020-05-08 | 10.40 | 10.96 | 10.30 | 10.85 | 284755手 | 30579万 | 0.36 | 3.43% |
| 2020-04-30 | 10.85 | 10.93 | 10.08 | 10.49 | 367382手 | 38367万 | -0.36 | -3.32% |
| 2020-04-24 | 11.17 | 11.47 | 10.81 | 10.85 | 715647手 | 79511万 | -0.38 | -3.38% |
| 2020-04-17 | 10.95 | 11.74 | 10.74 | 11.23 | 935942手 | 106300万 | 0.29 | 2.65% |
| 2020-04-10 | 11.23 | 11.35 | 10.90 | 10.94 | 507749手 | 56796万 | -0.09 | -0.82% |
| 2020-04-03 | 10.72 | 11.30 | 10.50 | 11.03 | 688343手 | 75652万 | 0.10 | 0.92% |
2319.12 (1.00%)
19664.10 -1.06%
