| 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 | 93.49 | 94.70 | 90.50 | 92.00 | 123905手 | 114845万 | -1.49 | -1.59% |
| 2022-06-17 | 92.67 | 93.88 | 89.61 | 93.49 | 125926手 | 116284万 | 0.06 | 0.06% |
| 2022-06-10 | 93.08 | 98.77 | 92.34 | 93.43 | 149705手 | 142723万 | -0.03 | -0.03% |
| 2022-06-02 | 89.20 | 93.58 | 88.20 | 93.46 | 98072手 | 89699万 | 3.78 | 4.21% |
| 2022-05-27 | 97.00 | 97.46 | 88.76 | 89.68 | 98655手 | 90567万 | -7.29 | -7.52% |
| 2022-05-20 | 96.55 | 98.36 | 94.24 | 96.97 | 68204手 | 65483万 | 0.42 | 0.43% |
| 2022-05-13 | 93.48 | 98.54 | 89.38 | 96.55 | 106465手 | 101449万 | 3.02 | 3.23% |
| 2022-05-06 | 94.76 | 97.99 | 92.80 | 93.53 | 32208手 | 30702万 | -1.88 | -1.97% |
| 2022-04-29 | 95.95 | 98.37 | 85.90 | 95.41 | 124010手 | 114979万 | -1.58 | -1.63% |
| 2022-04-22 | 92.30 | 97.96 | 91.30 | 96.99 | 100061手 | 96209万 | 4.49 | 4.85% |
| 2022-04-15 | 89.68 | 93.77 | 85.73 | 92.50 | 125026手 | 111835万 | 2.56 | 2.85% |
| 2022-04-08 | 91.11 | 92.30 | 88.82 | 89.94 | 54101手 | 48989万 | -1.36 | -1.49% |
| 2022-04-01 | 93.13 | 94.50 | 90.00 | 91.30 | 85590手 | 78401万 | -2.76 | -2.93% |
| 2022-03-25 | 98.26 | 99.20 | 93.90 | 94.06 | 89832手 | 86456万 | -3.94 | -4.02% |
| 2022-03-18 | 100.17 | 101.50 | 91.98 | 98.00 | 142944手 | 138638万 | -3.40 | -3.35% |
| 2022-03-11 | 110.05 | 110.05 | 98.01 | 101.40 | 141298手 | 144691万 | -8.70 | -7.90% |
| 2022-03-04 | 117.00 | 118.00 | 108.90 | 110.10 | 100671手 | 113988万 | -6.79 | -5.81% |
| 2022-02-25 | 108.75 | 118.00 | 108.18 | 116.89 | 162711手 | 185370万 | 8.14 | 7.49% |
| 2022-02-18 | 113.50 | 115.36 | 107.83 | 108.75 | 117279手 | 130746万 | -6.30 | -5.48% |
| 2022-02-11 | 118.15 | 120.23 | 107.59 | 115.05 | 227616手 | 260608万 | -3.15 | -2.67% |
| 2022-01-28 | 115.38 | 120.00 | 112.00 | 118.20 | 189057手 | 219651万 | 2.95 | 2.56% |
| 2022-01-21 | 110.16 | 120.40 | 109.11 | 115.25 | 206432手 | 241715万 | 5.09 | 4.62% |
| 2022-01-14 | 114.49 | 116.66 | 108.00 | 110.16 | 125451手 | 141634万 | -4.32 | -3.77% |
| 2022-01-07 | 121.20 | 123.74 | 114.00 | 114.48 | 131689手 | 155522万 | -7.34 | -6.03% |
| 2021-12-31 | 117.97 | 123.22 | 115.17 | 121.82 | 211500手 | 251271万 | 3.85 | 3.26% |
| 2021-12-24 | 105.87 | 119.30 | 102.87 | 117.97 | 239128手 | 269267万 | 11.25 | 10.54% |
| 2021-12-17 | 107.89 | 112.33 | 105.72 | 106.72 | 131565手 | 143820万 | -0.35 | -0.33% |
| 2021-12-10 | 106.98 | 109.59 | 101.85 | 107.07 | 159018手 | 168766万 | 0.58 | 0.55% |
| 2021-12-03 | 107.38 | 109.00 | 103.59 | 106.49 | 179696手 | 190221万 | -0.89 | -0.83% |
| 2021-11-26 | 112.16 | 113.68 | 106.17 | 107.38 | 247764手 | 273815万 | -4.54 | -4.06% |
| 2021-11-19 | 109.53 | 114.47 | 109.00 | 111.92 | 233458手 | 262221万 | 2.23 | 2.03% |
| 2021-11-12 | 111.91 | 112.60 | 107.53 | 109.69 | 254082手 | 277800万 | -3.16 | -2.80% |
| 2021-11-05 | 97.71 | 115.00 | 97.71 | 112.85 | 438129手 | 476671万 | 24.02 | 27.04% |
| 2021-10-29 | 89.30 | 92.18 | 85.50 | 88.83 | 108622手 | 95822万 | -0.37 | -0.41% |
| 2021-10-22 | 92.38 | 92.46 | 87.97 | 89.20 | 66078手 | 59582万 | -3.27 | -3.54% |
| 2021-10-15 | 95.00 | 96.45 | 90.88 | 92.47 | 56651手 | 52680万 | -3.11 | -3.25% |
| 2021-10-08 | 95.51 | 96.97 | 94.63 | 95.58 | 12325手 | 11782万 | 0.76 | 0.80% |
| 2021-09-30 | 98.50 | 99.50 | 92.58 | 94.82 | 74842手 | 71249万 | -1.27 | -1.32% |
| 2021-09-24 | 91.25 | 98.05 | 90.34 | 96.09 | 73231手 | 69906万 | 4.20 | 4.57% |
| 2021-09-17 | 93.50 | 95.68 | 90.01 | 91.89 | 102343手 | 94582万 | -2.02 | -2.15% |
| 2021-09-10 | 90.47 | 95.25 | 89.51 | 93.91 | 115881手 | 108072万 | 3.55 | 3.93% |
| 2021-09-03 | 96.88 | 96.88 | 88.88 | 90.36 | 141104手 | 128703万 | -5.34 | -5.58% |
| 2021-08-27 | 96.99 | 99.98 | 94.83 | 95.70 | 125257手 | 121557万 | -0.24 | -0.25% |
| 2021-08-20 | 102.00 | 103.66 | 90.26 | 95.94 | 201052手 | 195200万 | -6.41 | -6.26% |
| 2021-08-13 | 106.63 | 109.80 | 102.30 | 102.35 | 187032手 | 197296万 | -4.32 | -4.05% |
| 2021-08-06 | 123.00 | 126.66 | 106.12 | 106.67 | 339416手 | 395157万 | -14.93 | -12.28% |
| 2021-07-30 | 118.92 | 126.00 | 108.30 | 121.60 | 351199手 | 415300万 | 2.90 | 2.44% |
| 2021-07-23 | 109.27 | 122.44 | 107.60 | 118.70 | 264470手 | 305820万 | 9.44 | 8.64% |
| 2021-07-16 | 108.87 | 116.71 | 105.51 | 109.26 | 268893手 | 297162万 | 0.36 | 0.33% |
| 2021-07-09 | 107.29 | 110.00 | 103.00 | 108.90 | 203871手 | 218618万 | 2.55 | 2.40% |
| 2021-07-02 | 109.00 | 111.90 | 105.03 | 106.35 | 306934手 | 333054万 | -3.49 | -3.18% |
| 2021-06-25 | 93.00 | 110.36 | 91.00 | 109.84 | 398964手 | 406740万 | 15.64 | 16.60% |
| 2021-06-18 | 90.90 | 96.70 | 90.67 | 94.20 | 204072手 | 191197万 | 3.56 | 3.93% |
| 2021-06-11 | 87.98 | 97.62 | 87.90 | 90.64 | 376015手 | 348543万 | 4.30 | 4.98% |
| 2021-06-04 | 84.82 | 86.95 | 82.49 | 86.34 | 227288手 | 193399万 | 1.51 | 1.78% |
| 2021-05-28 | 78.79 | 87.88 | 77.80 | 84.83 | 264144手 | 221593万 | 5.95 | 7.54% |
| 2021-05-21 | 81.00 | 82.42 | 78.76 | 78.88 | 127992手 | 103090万 | -1.64 | -2.04% |
| 2021-05-14 | 77.58 | 81.85 | 74.88 | 80.52 | 164687手 | 129439万 | 2.64 | 3.39% |
| 2021-05-07 | 79.20 | 80.65 | 77.60 | 77.88 | 50243手 | 39568万 | -1.50 | -1.89% |
| 2021-04-30 | 81.27 | 82.77 | 77.52 | 79.38 | 161723手 | 129870万 | -1.89 | -2.33% |
| 2021-04-23 | 78.92 | 83.35 | 78.58 | 81.27 | 144361手 | 116992万 | 2.33 | 2.95% |
| 2021-04-16 | 90.70 | 90.73 | 78.31 | 78.94 | 237802手 | 193185万 | -11.74 | -12.95% |
| 2021-04-09 | 94.92 | 95.11 | 90.38 | 90.68 | 110066手 | 101039万 | -3.24 | -3.45% |
| 2021-04-02 | 89.60 | 93.96 | 87.20 | 93.92 | 203355手 | 183444万 | 4.62 | 5.17% |
| 2021-03-26 | 90.43 | 93.05 | 86.80 | 89.30 | 171554手 | 154353万 | -1.21 | -1.34% |
| 2021-03-19 | 104.00 | 104.00 | 89.14 | 90.51 | 329972手 | 309341万 | -15.91 | -14.95% |
| 2021-03-12 | 116.10 | 119.36 | 104.88 | 106.42 | 226653手 | 250741万 | -8.98 | -7.78% |
| 2021-03-05 | 110.00 | 116.59 | 110.00 | 115.40 | 199352手 | 227694万 | 5.39 | 4.90% |
| 2021-02-26 | 115.34 | 118.63 | 109.47 | 110.01 | 246552手 | 282277万 | -5.30 | -4.60% |
| 2021-02-19 | 114.64 | 117.00 | 110.82 | 115.31 | 102740手 | 117487万 | 2.39 | 2.12% |
| 2021-02-10 | 105.61 | 113.86 | 105.60 | 112.92 | 153214手 | 168371万 | 6.79 | 6.40% |
| 2021-02-05 | 107.52 | 111.02 | 102.65 | 106.13 | 298957手 | 320660万 | -1.21 | -1.13% |
| 2021-01-29 | 124.50 | 127.99 | 106.00 | 107.34 | 357074手 | 420275万 | -17.60 | -14.09% |
| 2021-01-22 | 132.37 | 138.00 | 123.45 | 124.94 | 339210手 | 441031万 | -7.28 | -5.51% |
| 2021-01-15 | 131.61 | 139.88 | 127.98 | 132.22 | 505820手 | 678823万 | 0.66 | 0.50% |
| 2021-01-08 | 108.06 | 134.15 | 107.44 | 131.56 | 580844手 | 713526万 | 23.50 | 21.75% |
| 2020-12-31 | 104.97 | 109.61 | 102.00 | 108.06 | 182003手 | 192629万 | 2.60 | 2.46% |
| 2020-12-25 | 110.00 | 113.17 | 104.70 | 105.46 | 218348手 | 235604万 | -5.61 | -5.05% |
| 2020-12-18 | 109.06 | 118.78 | 108.50 | 111.07 | 321064手 | 366565万 | 2.07 | 1.90% |
| 2020-12-11 | 112.60 | 115.00 | 105.22 | 109.00 | 228017手 | 248603万 | -3.29 | -2.93% |
| 2020-12-04 | 105.63 | 112.79 | 104.51 | 112.29 | 133829手 | 146701万 | 6.67 | 6.32% |
| 2020-11-27 | 109.67 | 110.50 | 105.03 | 105.62 | 199459手 | 215613万 | -4.18 | -3.81% |
| 2020-11-20 | 118.00 | 118.55 | 106.66 | 109.80 | 255219手 | 285666万 | -8.18 | -6.93% |
| 2020-11-13 | 122.00 | 125.62 | 115.00 | 117.98 | 341261手 | 411953万 | 0.77 | 0.66% |
| 2020-11-06 | 108.40 | 118.78 | 99.99 | 117.21 | 433989手 | 475900万 | 9.41 | 8.73% |
| 2020-10-30 | 115.00 | 116.92 | 103.09 | 107.80 | 286963手 | 312091万 | -8.17 | -7.04% |
| 2020-10-23 | 123.35 | 124.50 | 115.50 | 115.97 | 160846手 | 191650万 | -6.33 | -5.18% |
| 2020-10-16 | 122.60 | 127.40 | 121.60 | 122.30 | 226565手 | 281888万 | 1.32 | 1.09% |
| 2020-10-09 | 118.45 | 121.44 | 118.33 | 120.98 | 49708手 | 59683万 | 4.48 | 3.85% |
| 2020-09-30 | 117.07 | 119.79 | 115.50 | 116.50 | 92570手 | 109035万 | -1.10 | -0.94% |
| 2020-09-25 | 121.13 | 126.21 | 116.50 | 117.60 | 218654手 | 266117万 | -3.56 | -2.94% |
| 2020-09-18 | 117.13 | 124.45 | 112.50 | 121.16 | 323121手 | 382043万 | 4.98 | 4.29% |
| 2020-09-11 | 138.06 | 138.72 | 114.05 | 116.18 | 387644手 | 474549万 | -21.92 | -15.87% |
| 2020-09-04 | 139.45 | 142.94 | 135.00 | 138.10 | 222526手 | 310712万 | -1.04 | -0.75% |
| 2020-08-28 | 139.50 | 144.68 | 133.33 | 139.14 | 315396手 | 438787万 | -0.36 | -0.26% |
| 2020-08-21 | 145.57 | 148.66 | 138.33 | 139.50 | 297294手 | 427601万 | -6.06 | -4.16% |
| 2020-08-14 | 149.81 | 152.88 | 141.90 | 145.56 | 228246手 | 335183万 | -5.35 | -3.54% |
| 2020-08-07 | 155.30 | 165.55 | 148.00 | 150.91 | 319252手 | 500563万 | -3.23 | -2.10% |
| 2020-07-31 | 152.55 | 157.50 | 145.05 | 154.14 | 342140手 | 515995万 | 2.64 | 1.74% |
| 2020-07-24 | 163.33 | 167.41 | 151.01 | 151.50 | 368675手 | 593727万 | -11.17 | -6.87% |
| 2020-07-17 | 194.19 | 195.50 | 159.00 | 162.67 | 532260手 | 947384万 | -25.38 | -13.50% |
| 2020-07-10 | 169.95 | 198.00 | 169.90 | 188.05 | 500947手 | 922565万 | 19.03 | 11.26% |
| 2020-07-03 | 165.95 | 171.49 | 163.00 | 169.02 | 354354手 | 592978万 | 1.93 | 1.16% |
| 2020-06-24 | 164.48 | 168.65 | 157.57 | 167.09 | 233809手 | 382338万 | 3.63 | 2.22% |
| 2020-06-19 | 150.50 | 165.49 | 149.00 | 163.46 | 335513手 | 533227万 | 10.74 | 7.03% |
| 2020-06-12 | 160.01 | 163.90 | 148.02 | 152.72 | 255803手 | 397522万 | -5.61 | -3.54% |
| 2020-06-05 | 152.10 | 159.49 | 152.10 | 158.33 | 229480手 | 360051万 | 7.33 | 4.85% |
| 2020-05-29 | 159.80 | 162.30 | 148.50 | 151.00 | 269522手 | 417030万 | -10.80 | -6.67% |
| 2020-05-22 | 183.00 | 183.00 | 160.50 | 161.80 | 315987手 | 537426万 | -21.27 | -11.62% |
| 2020-05-15 | 258.38 | 258.97 | 174.27 | 183.07 | 252161手 | 509412万 | -73.23 | -28.57% |
| 2020-05-08 | 230.21 | 257.68 | 229.90 | 256.30 | 149400手 | 368618万 | 22.90 | 9.81% |
| 2020-04-30 | 225.85 | 238.60 | 218.88 | 233.40 | 137792手 | 315891万 | 7.65 | 3.39% |
| 2020-04-24 | 230.01 | 238.81 | 222.80 | 225.75 | 162183手 | 376742万 | -4.44 | -1.93% |
| 2020-04-17 | 222.38 | 234.65 | 212.00 | 230.19 | 209671手 | 470643万 | 4.29 | 1.90% |
| 2020-04-10 | 215.00 | 234.67 | 210.10 | 225.90 | 192156手 | 424497万 | 18.40 | 8.87% |
| 2020-04-03 | 199.91 | 211.96 | 192.00 | 207.50 | 213869手 | 432343万 | 2.25 | 1.10% |
| 2020-03-27 | 199.00 | 213.00 | 180.88 | 205.25 | 295698手 | 594051万 | -4.65 | -2.21% |
| 2020-03-20 | 261.00 | 266.50 | 204.00 | 209.90 | 413231手 | 940861万 | -48.68 | -18.83% |
| 2020-03-13 | 225.00 | 263.20 | 218.05 | 258.58 | 378288手 | 918005万 | 30.60 | 13.42% |
| 2020-03-06 | 217.00 | 244.98 | 215.00 | 227.98 | 329104手 | 749924万 | 20.40 | 9.83% |
| 2020-02-28 | 234.91 | 272.73 | 202.38 | 207.58 | 416232手 | 977243万 | -27.33 | -11.63% |
| 2020-02-21 | 198.16 | 238.60 | 193.85 | 234.91 | 311624手 | 678223万 | 39.61 | 20.28% |
| 2020-02-14 | 174.12 | 198.59 | 174.12 | 195.30 | 254080手 | 468272万 | 17.80 | 10.03% |
| 2020-02-07 | 159.74 | 179.58 | 152.00 | 177.50 | 227930手 | 381560万 | 0.01 | 0.01% |
| 2020-01-23 | 168.51 | 188.64 | 168.11 | 177.49 | 222182手 | 394239万 | 8.99 | 5.33% |
| 2020-01-17 | 157.30 | 176.70 | 155.56 | 168.50 | 266837手 | 450225万 | 13.88 | 8.98% |
| 2020-01-10 | 145.50 | 155.74 | 144.00 | 154.62 | 184321手 | 275197万 | 8.55 | 5.85% |
| 2020-01-03 | 144.10 | 150.12 | 141.30 | 146.07 | 94479手 | 138526万 | 3.97 | 2.79% |
| 2019-12-31 | 80.33 | 143.88 | 74.01 | 142.10 | 145491手 | 144290万 | 1.97 | 1.41% |
| 2019-12-27 | 145.95 | 145.97 | 139.67 | 140.13 | 154353手 | 219451万 | -8.05 | -5.43% |
| 2019-12-20 | 148.66 | 156.80 | 147.46 | 148.18 | 212394手 | 321894万 | 0.38 | 0.26% |
| 2019-12-13 | 146.12 | 151.95 | 144.00 | 147.80 | 250708手 | 372356万 | 2.85 | 1.97% |
| 2019-12-06 | 145.80 | 148.50 | 141.40 | 144.95 | 193864手 | 280820万 | -1.14 | -0.78% |
| 2019-11-29 | 152.91 | 152.91 | 140.00 | 146.09 | 241640手 | 348151万 | -6.99 | -4.57% |
| 2019-11-22 | 162.70 | 166.80 | 151.20 | 153.08 | 239062手 | 382651万 | -11.83 | -7.17% |
| 2019-11-15 | 153.00 | 169.57 | 147.00 | 164.91 | 273809手 | 435203万 | 9.03 | 5.79% |
| 2019-11-08 | 148.88 | 159.40 | 148.88 | 155.88 | 237887手 | 368654万 | 7.42 | 5.00% |
| 2019-11-01 | 153.31 | 159.58 | 147.10 | 148.46 | 234326手 | 356063万 | -4.42 | -2.89% |
| 2019-10-25 | 152.60 | 155.25 | 146.00 | 152.88 | 173467手 | 262278万 | 0.56 | 0.37% |
| 2019-10-18 | 162.00 | 162.43 | 148.20 | 152.32 | 270477手 | 419659万 | -9.18 | -5.68% |
| 2019-10-11 | 151.96 | 165.00 | 138.15 | 161.50 | 304193手 | 459176万 | 10.50 | 6.95% |
| 2019-09-30 | 155.90 | 156.80 | 147.80 | 151.00 | 42904手 | 65390万 | -5.10 | -3.27% |
| 2019-09-27 | 157.49 | 167.88 | 148.66 | 156.10 | 290999手 | 461606万 | -1.97 | -1.25% |
| 2019-09-20 | 150.76 | 159.68 | 144.80 | 158.07 | 241978手 | 369534万 | 7.10 | 4.70% |
| 2019-09-12 | 142.58 | 159.00 | 140.22 | 150.97 | 248352手 | 374220万 | 9.77 | 6.92% |
| 2019-09-06 | 131.01 | 145.40 | 131.01 | 141.20 | 285664手 | 396539万 | 9.32 | 7.07% |
| 2019-08-30 | 128.06 | 139.65 | 128.06 | 131.88 | 291139手 | 389362万 | 0.79 | 0.60% |
| 2019-08-23 | 124.20 | 134.79 | 120.15 | 131.09 | 302823手 | 389588万 | 12.25 | 10.31% |
| 2019-08-16 | 116.99 | 129.86 | 113.50 | 118.84 | 304481手 | 367715万 | 3.34 | 2.89% |
| 2019-08-09 | 113.78 | 119.80 | 106.06 | 115.50 | 256498手 | 289489万 | 1.57 | 1.38% |
| 2019-08-02 | 114.00 | 119.00 | 108.38 | 113.93 | 201478手 | 232869万 | -0.37 | -0.32% |
| 2019-07-26 | 104.90 | 118.50 | 102.80 | 114.30 | 229878手 | 256913万 | 9.90 | 9.48% |
| 2019-07-19 | 101.60 | 109.76 | 100.52 | 104.40 | 170606手 | 180982万 | 2.21 | 2.16% |
| 2019-07-12 | 104.03 | 106.70 | 101.40 | 102.19 | 190455手 | 197494万 | -1.84 | -1.77% |
| 2019-07-05 | 105.00 | 111.88 | 102.02 | 104.03 | 249942手 | 265531万 | 2.11 | 2.07% |
2319.12 (1.00%)
19664.10 -1.06%
