| 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 | 57.27 | 59.96 | 54.03 | 58.95 | 244585手 | 139259万 | 1.74 | 3.04% |
| 2022-06-17 | 61.27 | 61.84 | 55.01 | 57.21 | 264881手 | 154572万 | -4.37 | -7.10% |
| 2022-06-10 | 62.85 | 66.29 | 60.22 | 61.58 | 213113手 | 133770万 | -1.62 | -2.56% |
| 2022-06-02 | 59.75 | 63.51 | 59.08 | 63.20 | 129316手 | 79966万 | 3.63 | 6.09% |
| 2022-05-27 | 60.07 | 61.30 | 56.50 | 59.57 | 196796手 | 116824万 | -0.51 | -0.85% |
| 2022-05-20 | 77.30 | 79.19 | 58.78 | 60.08 | 213894手 | 139292万 | -14.72 | -19.68% |
| 2022-05-13 | 70.46 | 77.40 | 70.03 | 74.80 | 181499手 | 133778万 | 3.52 | 4.94% |
| 2022-05-06 | 69.00 | 73.30 | 68.18 | 71.28 | 80328手 | 57526万 | 2.03 | 2.93% |
| 2022-04-29 | 63.11 | 69.50 | 56.90 | 69.25 | 174725手 | 110969万 | 3.85 | 5.89% |
| 2022-04-22 | 66.66 | 70.55 | 64.88 | 65.40 | 222150手 | 151774万 | 1.58 | 2.48% |
| 2022-04-15 | 67.43 | 67.70 | 62.10 | 63.82 | 90064手 | 57748万 | -3.59 | -5.33% |
| 2022-04-08 | 70.70 | 71.31 | 65.71 | 67.41 | 72005手 | 49103万 | -4.09 | -5.72% |
| 2022-04-01 | 73.01 | 74.40 | 70.00 | 71.50 | 127583手 | 91367万 | -2.07 | -2.81% |
| 2022-03-25 | 76.25 | 77.56 | 72.65 | 73.57 | 144186手 | 107907万 | -2.40 | -3.16% |
| 2022-03-18 | 77.30 | 80.28 | 70.70 | 75.97 | 127525手 | 96957万 | -0.80 | -1.04% |
| 2022-03-11 | 82.07 | 82.50 | 69.99 | 76.77 | 150315手 | 114590万 | -5.38 | -6.55% |
| 2022-03-04 | 86.11 | 87.79 | 81.30 | 82.15 | 117763手 | 100514万 | -2.66 | -3.14% |
| 2022-02-25 | 88.15 | 88.99 | 80.00 | 84.81 | 233986手 | 196358万 | -3.51 | -3.97% |
| 2022-02-18 | 85.80 | 89.58 | 85.21 | 88.32 | 119070手 | 104467万 | 2.11 | 2.45% |
| 2022-02-11 | 87.80 | 89.72 | 84.84 | 86.21 | 136679手 | 119692万 | -0.50 | -0.58% |
| 2022-01-28 | 91.20 | 93.27 | 83.72 | 86.71 | 211931手 | 188197万 | -4.62 | -5.06% |
| 2022-01-21 | 106.40 | 106.50 | 90.13 | 91.33 | 230971手 | 226615万 | -15.06 | -14.15% |
| 2022-01-14 | 118.90 | 118.97 | 105.69 | 106.39 | 150838手 | 168843万 | -11.01 | -9.38% |
| 2022-01-07 | 128.00 | 132.51 | 117.06 | 117.40 | 183102手 | 227694万 | -3.06 | -2.54% |
| 2021-12-31 | 111.82 | 122.34 | 110.50 | 120.46 | 146148手 | 172874万 | 8.46 | 7.55% |
| 2021-12-24 | 109.00 | 113.22 | 105.25 | 112.00 | 90270手 | 98687万 | 1.50 | 1.36% |
| 2021-12-17 | 114.63 | 116.79 | 109.58 | 110.50 | 96890手 | 110248万 | -3.20 | -2.81% |
| 2021-12-10 | 114.80 | 116.66 | 110.60 | 113.70 | 144052手 | 163274万 | -1.60 | -1.39% |
| 2021-12-03 | 110.88 | 128.50 | 110.10 | 115.30 | 285024手 | 343691万 | 2.74 | 2.43% |
| 2021-11-26 | 115.96 | 119.42 | 109.20 | 112.56 | 109943手 | 125207万 | -3.69 | -3.17% |
| 2021-11-19 | 118.02 | 119.51 | 108.60 | 116.25 | 140087手 | 159022万 | -2.33 | -1.97% |
| 2021-11-12 | 114.10 | 120.50 | 111.11 | 118.58 | 137474手 | 161785万 | 4.17 | 3.65% |
| 2021-11-05 | 111.77 | 116.98 | 108.05 | 114.41 | 146539手 | 163665万 | 4.11 | 3.73% |
| 2021-10-29 | 106.69 | 111.08 | 101.03 | 110.30 | 121114手 | 128688万 | 3.61 | 3.38% |
| 2021-10-22 | 104.95 | 109.47 | 104.34 | 106.69 | 79723手 | 84957万 | 1.10 | 1.04% |
| 2021-10-15 | 102.21 | 106.99 | 98.51 | 105.59 | 90335手 | 93418万 | 6.09 | 6.12% |
| 2021-10-08 | 106.75 | 106.96 | 99.10 | 99.50 | 29880手 | 30378万 | -6.80 | -6.40% |
| 2021-09-30 | 109.80 | 110.70 | 101.51 | 106.30 | 65555手 | 69333万 | -2.66 | -2.44% |
| 2021-09-24 | 106.00 | 112.55 | 104.50 | 108.96 | 51362手 | 55958万 | 1.08 | 1.00% |
| 2021-09-17 | 112.49 | 112.49 | 105.00 | 107.88 | 92848手 | 101794万 | -4.66 | -4.14% |
| 2021-09-10 | 107.59 | 117.64 | 106.29 | 112.54 | 106710手 | 120241万 | 3.54 | 3.25% |
| 2021-09-03 | 120.81 | 128.78 | 106.66 | 109.00 | 191967手 | 224560万 | -11.80 | -9.77% |
| 2021-08-27 | 129.84 | 134.00 | 119.68 | 120.80 | 201445手 | 253102万 | -6.49 | -5.10% |
| 2021-08-20 | 127.02 | 130.61 | 119.51 | 127.29 | 145893手 | 182262万 | -0.48 | -0.38% |
| 2021-08-13 | 125.15 | 135.30 | 122.35 | 127.77 | 198329手 | 256177万 | 2.62 | 2.09% |
| 2021-08-06 | 120.20 | 129.00 | 115.10 | 125.15 | 249559手 | 303557万 | 7.09 | 6.00% |
| 2021-07-30 | 113.00 | 123.38 | 104.00 | 118.06 | 316080手 | 365311万 | 5.84 | 5.20% |
| 2021-07-23 | 96.78 | 112.22 | 94.01 | 112.22 | 247118手 | 255549万 | 16.32 | 17.02% |
| 2021-07-16 | 100.50 | 100.89 | 92.53 | 95.90 | 157048手 | 149615万 | -3.60 | -3.62% |
| 2021-07-09 | 90.00 | 102.66 | 89.08 | 99.50 | 165582手 | 161843万 | 9.16 | 10.14% |
| 2021-07-02 | 99.91 | 102.35 | 88.60 | 90.34 | 142715手 | 137275万 | -9.57 | -9.58% |
| 2021-06-25 | 100.82 | 108.43 | 95.30 | 99.91 | 192007手 | 195655万 | -0.12 | -0.12% |
| 2021-06-18 | 95.03 | 101.00 | 93.63 | 100.03 | 109006手 | 106098万 | 5.52 | 5.84% |
| 2021-06-11 | 95.56 | 98.98 | 92.48 | 94.51 | 178706手 | 171441万 | 0.14 | 0.15% |
| 2021-06-04 | 91.18 | 100.77 | 91.15 | 94.37 | 169352手 | 163376万 | 3.47 | 3.82% |
| 2021-05-28 | 86.35 | 93.77 | 86.34 | 90.90 | 133136手 | 121278万 | 4.66 | 5.40% |
| 2021-05-21 | 93.63 | 94.54 | 77.16 | 86.24 | 233877手 | 203479万 | -7.37 | -7.87% |
| 2021-05-14 | 144.50 | 146.63 | 84.70 | 93.61 | 96794手 | 108008万 | -51.44 | -35.46% |
| 2021-05-07 | 149.19 | 154.00 | 144.45 | 145.05 | 27923手 | 41672万 | -4.15 | -2.78% |
| 2021-04-30 | 139.60 | 151.13 | 138.00 | 149.20 | 61483手 | 89188万 | 9.60 | 6.88% |
| 2021-04-23 | 137.76 | 140.66 | 134.50 | 139.60 | 37781手 | 52254万 | 0.80 | 0.58% |
| 2021-04-16 | 151.09 | 151.12 | 136.59 | 138.80 | 36281手 | 51957万 | -11.86 | -7.87% |
| 2021-04-09 | 146.81 | 152.98 | 142.00 | 150.66 | 41572手 | 61556万 | 3.86 | 2.63% |
| 2021-04-02 | 139.80 | 149.95 | 138.05 | 146.80 | 53736手 | 78901万 | 7.28 | 5.22% |
| 2021-03-26 | 148.00 | 153.00 | 136.07 | 139.52 | 54513手 | 78218万 | -9.20 | -6.19% |
| 2021-03-19 | 134.00 | 150.89 | 132.23 | 148.72 | 63777手 | 91023万 | 14.24 | 10.59% |
| 2021-03-12 | 150.91 | 151.50 | 130.01 | 134.48 | 46575手 | 64030万 | -16.43 | -10.89% |
| 2021-03-05 | 154.01 | 157.62 | 146.00 | 150.91 | 37368手 | 57147万 | -3.07 | -1.99% |
| 2021-02-26 | 166.91 | 167.80 | 149.03 | 153.98 | 66920手 | 106076万 | -11.89 | -7.17% |
| 2021-02-19 | 163.01 | 170.00 | 158.01 | 165.87 | 23327手 | 37972万 | 2.87 | 1.76% |
| 2021-02-10 | 149.24 | 164.44 | 144.11 | 163.00 | 38461手 | 59367万 | 13.00 | 8.67% |
| 2021-02-05 | 162.05 | 167.20 | 150.00 | 150.00 | 51357手 | 81122万 | -13.18 | -8.08% |
| 2021-01-29 | 180.04 | 186.00 | 158.05 | 163.18 | 76347手 | 130322万 | -16.20 | -9.03% |
| 2021-01-22 | 178.99 | 191.00 | 176.44 | 179.38 | 55642手 | 101878万 | 3.38 | 1.92% |
| 2021-01-15 | 205.13 | 208.37 | 172.00 | 176.00 | 83612手 | 155887万 | -26.98 | -13.29% |
| 2021-01-08 | 194.00 | 219.88 | 194.00 | 202.98 | 79825手 | 165797万 | 9.68 | 5.01% |
| 2020-12-31 | 187.77 | 194.50 | 180.20 | 193.30 | 55957手 | 105131万 | 5.41 | 2.88% |
| 2020-12-25 | 167.37 | 198.80 | 167.37 | 187.89 | 110095手 | 203296万 | 21.53 | 12.94% |
| 2020-12-18 | 171.16 | 182.65 | 164.00 | 166.36 | 74780手 | 129622万 | -5.08 | -2.96% |
| 2020-12-11 | 156.00 | 178.00 | 154.00 | 171.44 | 81554手 | 134757万 | 15.25 | 9.76% |
| 2020-12-04 | 146.00 | 157.53 | 144.80 | 156.19 | 37930手 | 56778万 | 9.10 | 6.19% |
| 2020-11-27 | 155.38 | 156.93 | 143.01 | 147.09 | 46044手 | 69434万 | -8.47 | -5.45% |
| 2020-11-20 | 152.40 | 162.70 | 152.40 | 155.56 | 75902手 | 119896万 | 1.34 | 0.87% |
| 2020-11-13 | 141.50 | 154.96 | 139.10 | 154.22 | 59212手 | 86664万 | 12.34 | 8.70% |
| 2020-11-06 | 140.96 | 152.48 | 137.05 | 141.88 | 58854手 | 85911万 | 0.76 | 0.54% |
| 2020-10-30 | 142.91 | 146.37 | 135.80 | 141.12 | 52849手 | 75318万 | -1.79 | -1.25% |
| 2020-10-23 | 172.80 | 173.00 | 142.32 | 142.91 | 83065手 | 128677万 | -25.99 | -15.39% |
| 2020-10-16 | 163.70 | 172.00 | 155.10 | 168.90 | 105946手 | 171363万 | 7.50 | 4.65% |
| 2020-10-09 | 161.63 | 162.60 | 158.05 | 161.40 | 11204手 | 18034万 | 2.79 | 1.76% |
| 2020-09-30 | 159.00 | 161.98 | 153.01 | 158.61 | 32050手 | 50695万 | 1.50 | 0.95% |
| 2020-09-25 | 165.19 | 173.30 | 156.51 | 157.11 | 68408手 | 111923万 | -8.84 | -5.33% |
| 2020-09-18 | 155.00 | 169.33 | 147.12 | 165.95 | 98230手 | 152931万 | 12.87 | 8.41% |
| 2020-09-11 | 195.56 | 196.48 | 150.00 | 153.08 | 111816手 | 182692万 | -41.22 | -21.21% |
| 2020-09-04 | 201.05 | 215.33 | 190.25 | 194.30 | 71031手 | 143126万 | -6.64 | -3.30% |
| 2020-08-28 | 200.01 | 207.70 | 185.00 | 200.94 | 88014手 | 173605万 | 0.84 | 0.42% |
| 2020-08-21 | 221.01 | 225.58 | 197.14 | 200.10 | 92836手 | 195623万 | -17.89 | -8.21% |
| 2020-08-14 | 238.15 | 258.68 | 190.08 | 217.99 | 202484手 | 434523万 | -20.12 | -8.45% |
| 2020-08-07 | 161.65 | 238.11 | 159.00 | 238.11 | 182272手 | 357971万 | 77.91 | 48.63% |
| 2020-07-31 | 147.00 | 166.66 | 143.98 | 160.20 | 141002手 | 222684万 | 12.24 | 8.27% |
| 2020-07-24 | 155.30 | 162.00 | 142.30 | 147.96 | 167701手 | 254237万 | -4.04 | -2.66% |
| 2020-07-17 | 152.00 | 161.99 | 143.81 | 152.00 | 164411手 | 250352万 | 2.50 | 1.67% |
| 2020-07-10 | 131.60 | 153.50 | 129.48 | 149.50 | 239712手 | 343120万 | 16.95 | 12.79% |
| 2020-07-03 | 111.28 | 135.55 | 108.20 | 132.55 | 254487手 | 315951万 | 24.54 | 22.72% |
| 2020-06-24 | 97.99 | 114.08 | 97.50 | 108.01 | 168178手 | 179307万 | 11.01 | 11.35% |
| 2020-06-19 | 101.61 | 105.99 | 95.01 | 97.00 | 271309手 | 270301万 | -6.86 | -6.61% |
| 2020-06-12 | 94.80 | 105.66 | 94.17 | 103.86 | 311419手 | 309328万 | 9.46 | 10.02% |
| 2020-06-05 | 102.68 | 109.36 | 93.03 | 94.40 | 402036手 | 403336万 | -8.26 | -8.05% |
| 2020-05-29 | 99.70 | 111.65 | 93.01 | 102.66 | 625207手 | 650695万 | 4.39 | 4.47% |
| 2020-05-22 | 84.16 | 104.98 | 84.16 | 98.27 | 759174手 | 725366万 | 21.76 | 28.44% |
| 2020-05-15 | 52.25 | 76.51 | 52.25 | 76.51 | 17463手 | 11024万 | 29.01 | 61.07% |
| 2020-05-08 | 39.25 | 47.50 | 39.25 | 47.50 | 3908手 | 1784万 | 11.82 | 33.13% |
| 2020-04-30 | 27.04 | 35.68 | 27.04 | 35.68 | 1894手 | 637万 | 9.91 | 43.99% |
2319.12 (1.00%)
19664.10 -1.06%
