| 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 | 33.40 | 34.48 | 31.21 | 32.15 | 3889253手 | 1268196万 | -1.12 | -3.37% |
| 2022-06-17 | 33.61 | 34.12 | 31.89 | 33.27 | 3151164手 | 1044112万 | -0.91 | -2.66% |
| 2022-06-10 | 35.01 | 36.56 | 32.83 | 34.18 | 4004646手 | 1397587万 | 0.68 | 2.03% |
| 2022-06-02 | 31.14 | 34.00 | 30.50 | 33.50 | 3018400手 | 989014万 | 2.44 | 7.86% |
| 2022-05-27 | 30.85 | 31.65 | 28.53 | 31.06 | 3275073手 | 992304万 | 0.07 | 0.23% |
| 2022-05-20 | 30.61 | 31.30 | 29.50 | 30.99 | 2388367手 | 725080万 | 0.76 | 2.51% |
| 2022-05-13 | 28.92 | 31.90 | 27.20 | 30.23 | 3133766手 | 936308万 | 1.05 | 3.60% |
| 2022-05-06 | 31.50 | 31.50 | 28.70 | 29.18 | 1010217手 | 301869万 | -1.70 | -5.50% |
| 2022-04-29 | 28.47 | 31.19 | 25.61 | 30.88 | 3990047手 | 1125956万 | 1.88 | 6.48% |
| 2022-04-22 | 29.12 | 30.25 | 28.33 | 29.00 | 2848365手 | 835448万 | -0.22 | -0.75% |
| 2022-04-15 | 29.28 | 29.48 | 27.80 | 29.22 | 2805243手 | 799193万 | -0.12 | -0.41% |
| 2022-04-08 | 31.34 | 31.38 | 29.10 | 29.34 | 1839589手 | 552370万 | -1.96 | -6.26% |
| 2022-04-01 | 33.05 | 33.66 | 30.45 | 31.30 | 3485897手 | 1108343万 | -2.29 | -6.82% |
| 2022-03-25 | 36.21 | 36.28 | 33.52 | 33.59 | 2172184手 | 757128万 | -1.31 | -3.75% |
| 2022-03-18 | 35.61 | 35.70 | 31.78 | 34.90 | 4275669手 | 1464726万 | -0.90 | -2.51% |
| 2022-03-11 | 37.30 | 38.90 | 34.50 | 35.80 | 4255184手 | 1556797万 | -2.47 | -6.45% |
| 2022-03-04 | 42.94 | 43.92 | 37.77 | 38.27 | 2841742手 | 1144952万 | -5.00 | -11.55% |
| 2022-02-25 | 43.16 | 44.30 | 39.52 | 43.27 | 2594239手 | 1095891万 | -0.28 | -0.64% |
| 2022-02-18 | 41.82 | 45.80 | 41.40 | 43.55 | 3021006手 | 1321574万 | 2.50 | 6.09% |
| 2022-02-11 | 47.40 | 47.49 | 40.91 | 41.05 | 3517549手 | 1526702万 | -5.61 | -12.02% |
| 2022-01-28 | 46.85 | 50.59 | 45.66 | 46.66 | 2728495手 | 1312639万 | -0.53 | -1.12% |
| 2022-01-21 | 45.99 | 49.42 | 45.88 | 47.19 | 2531094手 | 1212588万 | 0.89 | 1.92% |
| 2022-01-14 | 46.00 | 49.88 | 44.51 | 46.30 | 2755623手 | 1298884万 | -0.31 | -0.67% |
| 2022-01-07 | 50.20 | 51.32 | 45.72 | 46.61 | 3137967手 | 1513098万 | -2.59 | -5.26% |
| 2021-12-31 | 49.30 | 50.88 | 46.77 | 49.20 | 2688361手 | 1303836万 | -0.34 | -0.69% |
| 2021-12-24 | 45.50 | 50.10 | 43.88 | 49.54 | 3579574手 | 1698048万 | 3.76 | 8.21% |
| 2021-12-17 | 45.32 | 47.00 | 45.10 | 45.78 | 2825451手 | 1306478万 | 0.46 | 1.01% |
| 2021-12-10 | 38.63 | 46.77 | 38.20 | 45.32 | 4853511手 | 2103609万 | 6.69 | 17.32% |
| 2021-12-03 | 39.48 | 40.97 | 38.10 | 38.63 | 2236215手 | 878685万 | -1.49 | -3.71% |
| 2021-11-26 | 43.31 | 43.33 | 40.01 | 40.12 | 2310191手 | 965752万 | -2.98 | -6.91% |
| 2021-11-19 | 40.46 | 43.95 | 40.31 | 43.10 | 3613279手 | 1528275万 | 2.62 | 6.47% |
| 2021-11-12 | 41.02 | 41.19 | 39.13 | 40.48 | 2493916手 | 998895万 | -0.72 | -1.75% |
| 2021-11-05 | 38.64 | 42.17 | 38.00 | 41.20 | 3297582手 | 1332145万 | 2.56 | 6.62% |
| 2021-10-29 | 37.80 | 40.10 | 36.75 | 38.64 | 4497226手 | 1740562万 | 0.81 | 2.14% |
| 2021-10-22 | 36.08 | 38.30 | 34.56 | 37.83 | 2974165手 | 1093405万 | 1.65 | 4.56% |
| 2021-10-15 | 37.60 | 38.79 | 35.37 | 36.18 | 2347514手 | 861657万 | -1.50 | -3.98% |
| 2021-10-08 | 37.00 | 37.92 | 36.50 | 37.68 | 858837手 | 321997万 | 1.97 | 5.52% |
| 2021-09-30 | 35.60 | 37.36 | 34.59 | 35.71 | 2431317手 | 877847万 | 0.11 | 0.31% |
| 2021-09-24 | 33.00 | 36.64 | 32.80 | 35.60 | 2575156手 | 897301万 | 2.07 | 6.17% |
| 2021-09-17 | 36.00 | 36.00 | 33.25 | 33.53 | 2839379手 | 969323万 | -2.49 | -6.91% |
| 2021-09-10 | 34.20 | 36.84 | 34.00 | 36.02 | 3344756手 | 1184332万 | 1.82 | 5.32% |
| 2021-09-03 | 38.21 | 38.49 | 33.36 | 34.20 | 4334693手 | 1511822万 | -3.78 | -9.95% |
| 2021-08-27 | 38.45 | 39.40 | 36.60 | 37.98 | 3063232手 | 1161618万 | 0.03 | 0.08% |
| 2021-08-20 | 39.20 | 39.67 | 36.84 | 37.95 | 2494577手 | 951977万 | -1.39 | -3.53% |
| 2021-08-13 | 40.02 | 42.70 | 38.88 | 39.34 | 3799794手 | 1567241万 | -1.31 | -3.22% |
| 2021-08-06 | 36.31 | 42.45 | 35.60 | 40.65 | 4607245手 | 1830561万 | 3.67 | 9.92% |
| 2021-07-30 | 40.55 | 41.07 | 36.10 | 36.98 | 3999076手 | 1537066万 | -3.47 | -8.58% |
| 2021-07-23 | 41.40 | 43.91 | 40.10 | 40.45 | 4193895手 | 1754577万 | -0.81 | -1.96% |
| 2021-07-16 | 46.50 | 46.80 | 41.21 | 41.26 | 4130662手 | 1795319万 | -5.01 | -10.83% |
| 2021-07-09 | 44.00 | 47.22 | 43.88 | 46.27 | 3858365手 | 1762781万 | 2.67 | 6.12% |
| 2021-07-02 | 47.40 | 48.99 | 43.38 | 43.60 | 4570254手 | 2117452万 | -3.41 | -7.25% |
| 2021-06-25 | 39.58 | 50.08 | 39.28 | 47.01 | 6642050手 | 2944183万 | 7.25 | 18.23% |
| 2021-06-18 | 39.02 | 40.19 | 37.66 | 39.76 | 2825348手 | 1106044万 | 0.76 | 1.95% |
| 2021-06-11 | 38.46 | 41.13 | 38.41 | 39.00 | 4654623手 | 1864211万 | 0.65 | 1.70% |
| 2021-06-04 | 39.43 | 40.16 | 37.38 | 38.35 | 3469060手 | 1345156万 | -0.95 | -2.42% |
| 2021-05-28 | 34.57 | 40.33 | 34.28 | 39.30 | 6282239手 | 2416642万 | 4.65 | 13.42% |
| 2021-05-21 | 33.50 | 36.56 | 33.49 | 34.65 | 3777033手 | 1327446万 | 1.18 | 3.53% |
| 2021-05-14 | 34.66 | 35.20 | 31.95 | 33.47 | 3281898手 | 1103031万 | -1.23 | -3.54% |
| 2021-05-07 | 36.65 | 37.65 | 34.56 | 34.70 | 1307813手 | 472081万 | -2.26 | -6.12% |
| 2021-04-30 | 36.40 | 38.43 | 35.41 | 36.96 | 4644799手 | 1721089万 | -0.43 | -1.15% |
| 2021-04-23 | 33.41 | 38.62 | 33.35 | 37.39 | 7039277手 | 2550954万 | 4.11 | 12.35% |
| 2021-04-16 | 33.61 | 34.85 | 32.58 | 33.28 | 3118924手 | 1048846万 | -0.17 | -0.51% |
| 2021-04-09 | 35.84 | 36.17 | 33.30 | 33.45 | 2206706手 | 760738万 | -2.28 | -6.38% |
| 2021-04-02 | 35.12 | 36.25 | 33.07 | 35.73 | 4072594手 | 1402641万 | 0.81 | 2.32% |
| 2021-03-26 | 36.00 | 36.11 | 31.90 | 34.92 | 6373674手 | 2163284万 | -0.92 | -2.57% |
| 2021-03-19 | 40.40 | 40.53 | 35.60 | 35.84 | 5012600手 | 1904905万 | -5.01 | -12.26% |
| 2021-03-12 | 48.05 | 48.68 | 40.15 | 40.85 | 4588616手 | 1979700万 | -6.78 | -14.23% |
| 2021-03-05 | 47.10 | 49.80 | 45.55 | 47.63 | 3466803手 | 1657889万 | 1.13 | 2.43% |
| 2021-02-26 | 49.85 | 49.90 | 45.55 | 46.50 | 3139122手 | 1507253万 | -3.34 | -6.70% |
| 2021-02-19 | 53.32 | 53.60 | 48.22 | 49.84 | 1915812手 | 961051万 | -2.94 | -5.57% |
| 2021-02-10 | 50.00 | 53.25 | 45.61 | 52.78 | 3059383手 | 1523374万 | 3.26 | 6.58% |
| 2021-02-05 | 53.49 | 54.10 | 48.00 | 49.52 | 4465686手 | 2275839万 | -3.58 | -6.74% |
| 2021-01-29 | 53.50 | 56.55 | 50.04 | 53.10 | 6085072手 | 3237149万 | -4.39 | -7.64% |
| 2021-01-22 | 57.50 | 59.47 | 55.00 | 57.49 | 4413800手 | 2517042万 | 0.09 | 0.16% |
| 2021-01-15 | 60.01 | 63.26 | 56.36 | 57.40 | 5801561手 | 3487117万 | -2.61 | -4.35% |
| 2021-01-08 | 55.80 | 61.00 | 53.04 | 60.01 | 6543446手 | 3700545万 | 3.89 | 6.93% |
| 2020-12-31 | 56.55 | 57.14 | 54.69 | 56.12 | 2462720手 | 1375115万 | -0.44 | -0.78% |
| 2020-12-25 | 51.02 | 58.22 | 50.77 | 56.56 | 4281051手 | 2338549万 | 5.08 | 9.87% |
| 2020-12-18 | 50.60 | 53.16 | 48.80 | 51.48 | 3426549手 | 1751181万 | 0.80 | 1.58% |
| 2020-12-11 | 52.28 | 54.84 | 50.00 | 50.68 | 2901936手 | 1519410万 | -1.46 | -2.80% |
| 2020-12-04 | 52.80 | 53.00 | 50.71 | 52.14 | 1791001手 | 930977万 | 0.14 | 0.27% |
| 2020-11-27 | 52.28 | 52.72 | 49.22 | 52.00 | 3414181手 | 1736956万 | -0.18 | -0.34% |
| 2020-11-20 | 55.87 | 55.87 | 50.40 | 52.18 | 4211831手 | 2201649万 | -3.69 | -6.61% |
| 2020-11-13 | 60.21 | 61.68 | 55.51 | 55.87 | 2873660手 | 1676315万 | -3.18 | -5.38% |
| 2020-11-06 | 54.90 | 59.27 | 54.70 | 59.05 | 2663838手 | 1532565万 | 4.19 | 7.64% |
| 2020-10-30 | 56.40 | 59.88 | 54.45 | 54.86 | 3518320手 | 2018016万 | -1.89 | -3.33% |
| 2020-10-23 | 59.85 | 60.33 | 56.68 | 56.75 | 2109791手 | 1226556万 | -1.62 | -2.77% |
| 2020-10-16 | 61.59 | 63.88 | 57.92 | 58.37 | 3319918手 | 2009396万 | -3.07 | -5.00% |
| 2020-10-09 | 59.10 | 61.48 | 58.67 | 61.44 | 1259310手 | 758839万 | 4.31 | 7.54% |
| 2020-09-30 | 55.92 | 57.95 | 55.50 | 57.13 | 1777040手 | 1013795万 | 1.93 | 3.50% |
| 2020-09-25 | 55.69 | 57.35 | 54.08 | 55.20 | 2734155手 | 1530148万 | -0.50 | -0.90% |
| 2020-09-18 | 56.05 | 57.50 | 53.00 | 55.70 | 2978600手 | 1643004万 | -0.25 | -0.45% |
| 2020-09-11 | 55.04 | 55.95 | 50.31 | 55.95 | 3424521手 | 1817960万 | 0.91 | 1.65% |
| 2020-09-04 | 55.81 | 59.19 | 53.00 | 55.04 | 3575645手 | 2015805万 | -0.78 | -1.40% |
| 2020-08-28 | 55.95 | 57.66 | 53.78 | 55.82 | 4478398手 | 2500150万 | 2.20 | 4.10% |
| 2020-08-21 | 53.20 | 54.50 | 49.81 | 53.62 | 4559993手 | 2395078万 | -0.18 | -0.34% |
| 2020-08-14 | 51.00 | 54.55 | 49.50 | 53.80 | 4485197手 | 2349897万 | 0.15 | 0.28% |
| 2020-08-07 | 59.88 | 60.33 | 52.70 | 53.65 | 4760207手 | 2701137万 | -4.94 | -8.43% |
| 2020-07-31 | 53.33 | 59.85 | 52.00 | 58.59 | 5524465手 | 3101583万 | 5.49 | 10.34% |
| 2020-07-24 | 59.00 | 59.00 | 53.00 | 53.10 | 6944634手 | 3892213万 | -2.06 | -3.73% |
| 2020-07-17 | 56.25 | 61.12 | 52.67 | 55.16 | 6428724手 | 3655109万 | -1.01 | -1.80% |
| 2020-07-10 | 50.44 | 57.82 | 49.60 | 56.17 | 5170051手 | 2823162万 | 5.57 | 11.01% |
| 2020-07-03 | 48.20 | 52.02 | 47.58 | 50.60 | 4182040手 | 2095065万 | 1.56 | 3.18% |
| 2020-06-26 | 45.60 | 49.55 | 45.60 | 49.04 | 2496071手 | 1193049万 | 3.44 | 7.54% |
| 2020-06-19 | 53.98 | 56.14 | 41.72 | 45.60 | 3323478手 | 1582335万 | -8.90 | -16.33% |
| 2020-06-12 | 52.50 | 56.50 | 50.50 | 54.50 | 3447309手 | 1843261万 | 2.65 | 5.11% |
| 2020-06-05 | 45.80 | 52.26 | 45.80 | 51.85 | 3955208手 | 1957790万 | 7.35 | 16.52% |
| 2020-05-29 | 44.39 | 46.46 | 43.30 | 44.50 | 2342050手 | 1047928万 | -0.05 | -0.11% |
| 2020-05-22 | 46.80 | 47.50 | 44.33 | 44.55 | 3391389手 | 1563243万 | -3.68 | -7.63% |
| 2020-05-15 | 47.79 | 50.00 | 45.97 | 48.23 | 3334125手 | 1597302万 | 0.98 | 2.07% |
| 2020-05-08 | 46.61 | 48.36 | 46.35 | 47.25 | 1833689手 | 865011万 | -0.06 | -0.13% |
| 2020-04-30 | 41.65 | 48.20 | 40.58 | 47.31 | 3195524手 | 1441219万 | 6.07 | 14.72% |
| 2020-04-24 | 41.87 | 42.50 | 40.28 | 41.24 | 2308944手 | 959335万 | -0.85 | -2.02% |
| 2020-04-17 | 38.78 | 43.20 | 38.15 | 42.09 | 3226770手 | 1325688万 | 2.44 | 6.15% |
| 2020-04-10 | 43.00 | 43.70 | 39.23 | 39.65 | 3085763手 | 1282327万 | -1.58 | -3.83% |
| 2020-04-03 | 36.15 | 42.26 | 35.81 | 41.23 | 4801865手 | 1883191万 | 4.18 | 11.28% |
| 2020-03-27 | 36.13 | 38.95 | 33.90 | 37.05 | 5610527手 | 2065234万 | -1.17 | -3.06% |
2319.12 (1.00%)
19664.10 -1.06%
