| 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 | 121.30 | 121.50 | 111.28 | 119.03 | 2020952手 | 2351193万 | 0.01 | 0.01% |
| 2022-06-17 | 111.88 | 121.66 | 111.77 | 119.02 | 3131971手 | 3655285万 | 7.50 | 6.72% |
| 2022-06-10 | 94.51 | 112.94 | 94.51 | 111.52 | 3321189手 | 3525185万 | 17.13 | 18.15% |
| 2022-06-02 | 97.01 | 99.85 | 92.01 | 94.39 | 2041899手 | 1964460万 | -2.20 | -2.28% |
| 2022-05-27 | 92.99 | 102.55 | 92.70 | 96.59 | 3351164手 | 3258007万 | 5.29 | 5.79% |
| 2022-05-20 | 81.00 | 95.00 | 79.70 | 91.30 | 3178727手 | 2768466万 | 11.16 | 13.93% |
| 2022-05-13 | 78.00 | 85.63 | 77.00 | 80.14 | 2727989手 | 2195041万 | 1.68 | 2.14% |
| 2022-05-06 | 78.30 | 80.39 | 76.01 | 78.46 | 1500028手 | 1167971万 | 2.03 | 2.66% |
| 2022-04-29 | 65.00 | 76.43 | 58.05 | 76.43 | 3153963手 | 2094484万 | 9.93 | 14.93% |
| 2022-04-22 | 73.08 | 74.54 | 65.77 | 66.50 | 1407199手 | 997107万 | -6.43 | -8.82% |
| 2022-04-15 | 76.00 | 76.46 | 69.01 | 72.93 | 2234636手 | 1623391万 | -5.18 | -6.63% |
| 2022-04-08 | 82.30 | 83.08 | 77.77 | 78.11 | 1116803手 | 896336万 | -4.35 | -5.28% |
| 2022-04-01 | 85.01 | 85.64 | 80.00 | 82.46 | 2725333手 | 2250951万 | -4.01 | -4.64% |
| 2022-03-25 | 82.68 | 87.80 | 81.50 | 86.47 | 2866677手 | 2442452万 | 2.96 | 3.54% |
| 2022-03-18 | 82.00 | 89.41 | 80.68 | 83.51 | 3290622手 | 2800603万 | -0.51 | -0.61% |
| 2022-03-11 | 92.01 | 93.98 | 76.23 | 84.02 | 3323736手 | 2791216万 | -8.68 | -9.36% |
| 2022-03-04 | 99.75 | 101.38 | 91.81 | 92.70 | 2448315手 | 2356325万 | -5.65 | -5.75% |
| 2022-02-25 | 96.00 | 102.48 | 93.80 | 98.35 | 3091095手 | 3048135万 | 2.67 | 2.79% |
| 2022-02-18 | 83.00 | 96.49 | 82.61 | 95.68 | 3343585手 | 3036170万 | 12.33 | 14.79% |
| 2022-02-11 | 90.47 | 90.47 | 78.10 | 83.35 | 2930938手 | 2417082万 | -5.05 | -5.71% |
| 2022-01-28 | 81.03 | 91.50 | 81.03 | 88.40 | 2998658手 | 2635711万 | 6.37 | 7.76% |
| 2022-01-21 | 89.98 | 90.40 | 80.42 | 82.03 | 2508775手 | 2135720万 | -8.37 | -9.26% |
| 2022-01-14 | 92.00 | 99.22 | 88.10 | 90.40 | 2535140手 | 2372042万 | -1.77 | -1.92% |
| 2022-01-07 | 109.00 | 109.89 | 91.80 | 92.17 | 2365735手 | 2307541万 | -14.83 | -13.86% |
| 2021-12-31 | 92.77 | 108.27 | 90.26 | 107.00 | 2940085手 | 2985400万 | 15.76 | 17.27% |
| 2021-12-24 | 103.90 | 107.50 | 90.89 | 91.24 | 2404354手 | 2346823万 | -15.62 | -14.62% |
| 2021-12-17 | 117.80 | 120.92 | 106.00 | 106.86 | 2141747手 | 2424369万 | -9.96 | -8.53% |
| 2021-12-10 | 114.33 | 119.99 | 102.80 | 116.82 | 2760558手 | 3073407万 | 0.72 | 0.62% |
| 2021-12-03 | 116.50 | 124.90 | 111.60 | 116.10 | 2187533手 | 2583620万 | -3.27 | -2.74% |
| 2021-11-26 | 109.50 | 123.49 | 109.13 | 119.37 | 2577572手 | 2974960万 | 10.37 | 9.51% |
| 2021-11-19 | 98.00 | 111.71 | 92.04 | 109.00 | 4021122手 | 4103287万 | 7.81 | 7.72% |
| 2021-11-12 | 95.20 | 109.45 | 95.20 | 101.19 | 3770424手 | 3891221万 | 6.21 | 6.54% |
| 2021-11-05 | 93.29 | 97.38 | 88.65 | 94.98 | 3681915手 | 3412684万 | 0.72 | 0.76% |
| 2021-10-29 | 93.77 | 104.50 | 90.85 | 94.26 | 3338719手 | 3225558万 | -2.10 | -2.18% |
| 2021-10-22 | 97.99 | 107.85 | 95.80 | 96.36 | 2938407手 | 2985096万 | -1.94 | -1.97% |
| 2021-10-15 | 96.60 | 99.55 | 89.30 | 98.30 | 2944228手 | 2764944万 | 1.65 | 1.71% |
| 2021-10-08 | 103.80 | 103.98 | 94.62 | 96.65 | 615946手 | 603999万 | -4.93 | -4.85% |
| 2021-09-30 | 105.00 | 105.40 | 90.70 | 101.58 | 3068960手 | 2994481万 | -2.60 | -2.50% |
| 2021-09-24 | 106.00 | 109.98 | 101.50 | 104.18 | 1720825手 | 1829160万 | -4.32 | -3.98% |
| 2021-09-17 | 129.51 | 132.55 | 103.00 | 108.50 | 3930484手 | 4726961万 | -20.46 | -15.87% |
| 2021-09-10 | 115.00 | 129.50 | 105.99 | 128.96 | 3652523手 | 4360101万 | 15.83 | 13.99% |
| 2021-09-03 | 129.00 | 143.17 | 110.73 | 113.13 | 4079823手 | 5167791万 | -18.37 | -13.97% |
| 2021-08-27 | 120.00 | 133.22 | 114.79 | 131.50 | 3492337手 | 4267368万 | 13.80 | 11.72% |
| 2021-08-20 | 101.22 | 119.67 | 95.10 | 117.70 | 3878974手 | 4063721万 | 14.93 | 14.53% |
| 2021-08-13 | 105.02 | 108.52 | 96.94 | 102.77 | 4359317手 | 4489527万 | -5.93 | -5.46% |
| 2021-08-06 | 109.50 | 116.00 | 96.80 | 108.70 | 4732272手 | 5058400万 | 4.47 | 4.29% |
| 2021-07-30 | 86.18 | 104.23 | 81.11 | 104.23 | 5422221手 | 5052236万 | 17.53 | 20.22% |
| 2021-07-23 | 74.18 | 89.98 | 70.00 | 86.70 | 5173000手 | 4117669万 | 12.43 | 16.74% |
| 2021-07-16 | 76.41 | 79.60 | 69.90 | 74.27 | 5687083手 | 4282762万 | -0.70 | -0.93% |
| 2021-07-09 | 68.64 | 76.00 | 65.50 | 74.97 | 5924961手 | 4203021万 | 8.58 | 12.92% |
| 2021-07-02 | 62.33 | 68.57 | 60.49 | 66.39 | 4404636手 | 2812247万 | 3.55 | 5.65% |
| 2021-06-25 | 51.25 | 64.49 | 51.21 | 62.84 | 5181068手 | 3084037万 | 11.10 | 21.45% |
| 2021-06-18 | 53.60 | 54.40 | 46.34 | 51.74 | 3701585手 | 1810339万 | -2.14 | -3.97% |
| 2021-06-11 | 57.05 | 58.93 | 52.56 | 53.88 | 3465094手 | 1931076万 | -3.05 | -5.36% |
| 2021-06-04 | 54.33 | 58.27 | 53.30 | 56.93 | 3834748手 | 2155178万 | 1.93 | 3.51% |
| 2021-05-28 | 51.51 | 56.88 | 51.50 | 55.00 | 4176113手 | 2276514万 | 4.81 | 9.58% |
| 2021-05-21 | 51.16 | 54.38 | 48.22 | 50.19 | 5175502手 | 2645235万 | -1.78 | -3.42% |
| 2021-05-14 | 46.91 | 54.44 | 46.81 | 51.97 | 4706778手 | 2377508万 | 5.07 | 10.81% |
| 2021-05-07 | 48.38 | 51.28 | 46.46 | 46.90 | 2120486手 | 1034466万 | -1.48 | -3.06% |
| 2021-04-30 | 42.19 | 49.44 | 39.11 | 48.38 | 5266665手 | 2349724万 | 6.06 | 14.32% |
| 2021-04-23 | 38.20 | 43.35 | 38.10 | 42.32 | 4454661手 | 1834910万 | 3.97 | 10.35% |
| 2021-04-16 | 36.01 | 39.77 | 32.99 | 38.35 | 3903697手 | 1432956万 | 2.12 | 5.85% |
| 2021-04-09 | 37.29 | 37.77 | 34.49 | 36.23 | 2050586手 | 743462万 | -0.49 | -1.33% |
| 2021-04-02 | 38.00 | 39.20 | 34.24 | 36.72 | 2810857手 | 1058574万 | -1.48 | -3.87% |
| 2021-03-26 | 41.50 | 42.74 | 35.58 | 38.20 | 3558495手 | 1361225万 | -3.80 | -9.05% |
| 2021-03-19 | 39.00 | 43.68 | 38.00 | 42.00 | 4543983手 | 1881471万 | 3.30 | 8.53% |
| 2021-03-12 | 41.30 | 41.50 | 37.82 | 38.70 | 4008278手 | 1588406万 | -2.46 | -5.98% |
| 2021-03-05 | 46.06 | 47.01 | 40.11 | 41.16 | 3990829手 | 1729521万 | -3.76 | -8.37% |
| 2021-02-26 | 54.20 | 55.88 | 44.29 | 44.92 | 4283109手 | 2123763万 | -7.78 | -14.76% |
| 2021-02-19 | 53.98 | 56.88 | 51.18 | 52.70 | 2648438手 | 1426480万 | 0.99 | 1.92% |
| 2021-02-10 | 49.70 | 54.29 | 48.23 | 51.71 | 3355038手 | 1722304万 | 2.62 | 5.34% |
| 2021-02-05 | 62.00 | 62.00 | 47.76 | 49.09 | 7202768手 | 3921661万 | -10.86 | -18.11% |
| 2021-01-29 | 63.28 | 70.13 | 59.94 | 59.95 | 5804293手 | 3830258万 | -3.75 | -5.89% |
| 2021-01-22 | 56.00 | 65.60 | 55.10 | 63.70 | 6668850手 | 4067182万 | 3.94 | 6.59% |
| 2021-01-15 | 56.50 | 63.49 | 51.21 | 59.76 | 8054004手 | 4569320万 | 5.42 | 9.97% |
| 2021-01-08 | 39.95 | 54.34 | 39.46 | 54.34 | 6818409手 | 3122501万 | 15.07 | 38.38% |
| 2020-12-31 | 38.30 | 41.55 | 37.30 | 39.27 | 4971688手 | 1953878万 | 0.97 | 2.53% |
| 2020-12-25 | 34.01 | 38.86 | 33.39 | 38.30 | 7051548手 | 2576113万 | 4.30 | 12.65% |
| 2020-12-18 | 27.64 | 35.35 | 26.60 | 34.00 | 6435533手 | 2001730万 | 6.61 | 24.13% |
| 2020-12-11 | 27.20 | 32.51 | 26.60 | 27.39 | 7475437手 | 2215356万 | 0.18 | 0.66% |
| 2020-12-04 | 25.98 | 28.57 | 24.58 | 27.21 | 2889054手 | 766821万 | 1.24 | 4.78% |
| 2020-11-27 | 23.80 | 28.40 | 23.80 | 25.97 | 6128619手 | 1604678万 | 2.69 | 11.55% |
| 2020-11-20 | 22.12 | 24.58 | 20.30 | 23.28 | 5460000手 | 1231734万 | -1.30 | -5.29% |
| 2020-11-13 | 24.13 | 27.11 | 23.48 | 24.58 | 5649744手 | 1424279万 | 0.64 | 2.67% |
| 2020-11-06 | 19.42 | 24.72 | 19.17 | 23.94 | 4313859手 | 970148万 | 4.14 | 20.91% |
| 2020-10-30 | 21.17 | 22.48 | 19.45 | 19.80 | 2447781手 | 512707万 | -1.37 | -6.47% |
| 2020-10-23 | 21.18 | 21.79 | 19.33 | 21.17 | 2264074手 | 467201万 | -0.15 | -0.70% |
| 2020-10-16 | 20.93 | 22.78 | 20.63 | 21.32 | 2659509手 | 573180万 | 0.56 | 2.70% |
| 2020-10-09 | 20.53 | 21.87 | 20.21 | 20.76 | 577308手 | 120768万 | 0.88 | 4.43% |
| 2020-09-30 | 20.48 | 21.09 | 19.01 | 19.88 | 848737手 | 171156万 | -0.43 | -2.12% |
| 2020-09-25 | 22.98 | 23.28 | 20.28 | 20.31 | 1531536手 | 328972万 | -2.20 | -9.77% |
| 2020-09-18 | 19.66 | 23.28 | 19.58 | 22.51 | 2751500手 | 597373万 | 2.95 | 15.08% |
| 2020-09-11 | 21.06 | 21.58 | 18.65 | 19.56 | 1450526手 | 290554万 | -1.68 | -7.91% |
| 2020-09-04 | 22.60 | 23.41 | 20.30 | 21.24 | 1694211手 | 375561万 | -1.66 | -7.25% |
| 2020-08-28 | 24.38 | 24.76 | 21.73 | 22.90 | 1854242手 | 428584万 | -1.48 | -6.07% |
| 2020-08-21 | 24.62 | 26.45 | 23.68 | 24.38 | 2773116手 | 691952万 | -1.21 | -4.73% |
| 2020-08-14 | 24.19 | 28.45 | 23.80 | 25.59 | 4334510手 | 1138712万 | 1.16 | 4.75% |
| 2020-08-07 | 25.46 | 26.48 | 23.96 | 24.43 | 2650209手 | 668433万 | -0.87 | -3.44% |
| 2020-07-31 | 24.98 | 26.35 | 24.10 | 25.30 | 2460420手 | 625736万 | 0.55 | 2.22% |
| 2020-07-24 | 28.91 | 29.65 | 24.17 | 24.75 | 3800331手 | 1023151万 | -3.95 | -13.76% |
| 2020-07-17 | 28.91 | 31.59 | 27.28 | 28.70 | 4718833手 | 1383517万 | -0.02 | -0.07% |
| 2020-07-10 | 22.39 | 29.48 | 22.12 | 28.72 | 6498191手 | 1687617万 | 6.20 | 27.53% |
| 2020-07-03 | 25.45 | 25.70 | 21.00 | 22.52 | 4539224手 | 1029888万 | -3.33 | -12.88% |
| 2020-06-26 | 24.82 | 26.44 | 24.50 | 25.85 | 2067061手 | 525040万 | 0.76 | 3.03% |
| 2020-06-19 | 23.18 | 26.98 | 22.73 | 25.09 | 4560098手 | 1156504万 | 1.68 | 7.18% |
| 2020-06-12 | 23.10 | 24.20 | 22.19 | 23.41 | 4359397手 | 1002114万 | 0.41 | 1.78% |
| 2020-06-05 | 20.80 | 24.51 | 20.00 | 23.00 | 7077644手 | 1607123万 | 3.11 | 15.64% |
| 2020-05-29 | 16.30 | 19.89 | 16.06 | 19.89 | 3936074手 | 716428万 | 3.55 | 21.73% |
| 2020-05-22 | 17.87 | 18.18 | 16.01 | 16.34 | 2832610手 | 490286万 | -1.71 | -9.47% |
| 2020-05-15 | 18.54 | 18.83 | 16.69 | 18.05 | 4400848手 | 792350万 | -0.71 | -3.79% |
| 2020-05-08 | 16.30 | 18.76 | 16.19 | 18.76 | 1952787手 | 339116万 | 2.20 | 13.29% |
| 2020-04-30 | 18.63 | 18.63 | 15.18 | 16.56 | 3005641手 | 495923万 | -2.14 | -11.44% |
| 2020-04-24 | 19.56 | 19.80 | 18.53 | 18.70 | 1836448手 | 352164万 | -0.89 | -4.54% |
| 2020-04-17 | 19.82 | 20.94 | 18.75 | 19.59 | 2957009手 | 591153万 | -0.40 | -2.00% |
| 2020-04-10 | 20.61 | 21.07 | 19.80 | 19.99 | 2213185手 | 454265万 | -0.09 | -0.45% |
| 2020-04-03 | 19.90 | 21.10 | 18.06 | 20.08 | 4533932手 | 884451万 | -0.25 | -1.23% |
| 2020-03-27 | 22.10 | 22.71 | 20.23 | 20.33 | 3455417手 | 737665万 | -2.89 | -12.45% |
2319.12 (1.00%)
19664.10 -1.06%
