| 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 | 40.88 | 42.00 | 40.00 | 41.05 | 1532061手 | 626924万 | 1.05 | 2.62% |
| 2022-06-17 | 36.56 | 40.48 | 36.01 | 40.00 | 1817630手 | 689850万 | 2.90 | 7.82% |
| 2022-06-10 | 34.97 | 37.95 | 34.70 | 37.10 | 1784355手 | 653028万 | 1.98 | 5.64% |
| 2022-06-02 | 33.51 | 37.30 | 33.33 | 35.12 | 1690137手 | 604033万 | 1.48 | 4.40% |
| 2022-05-27 | 35.12 | 35.39 | 33.20 | 33.64 | 1143642手 | 390914万 | -1.48 | -4.21% |
| 2022-05-20 | 35.45 | 35.88 | 33.18 | 35.12 | 1252641手 | 435237万 | -0.33 | -0.93% |
| 2022-05-13 | 35.88 | 36.40 | 31.30 | 35.45 | 2485340手 | 847159万 | -0.73 | -2.02% |
| 2022-05-06 | 35.70 | 36.57 | 35.06 | 36.18 | 737574手 | 264901万 | 0.26 | 0.72% |
| 2022-04-29 | 33.80 | 36.63 | 33.47 | 35.92 | 2842014手 | 1003543万 | 1.47 | 4.27% |
| 2022-04-22 | 34.34 | 34.80 | 31.72 | 34.45 | 1877968手 | 627420万 | -0.10 | -0.29% |
| 2022-04-15 | 31.57 | 35.88 | 30.90 | 34.55 | 2683708手 | 900622万 | 2.41 | 7.50% |
| 2022-04-08 | 31.95 | 32.62 | 31.26 | 32.14 | 1221216手 | 390472万 | 0.05 | 0.16% |
| 2022-04-01 | 29.07 | 32.76 | 28.54 | 32.09 | 2954732手 | 913753万 | 2.43 | 8.19% |
| 2022-03-25 | 28.83 | 31.22 | 27.95 | 29.66 | 2731541手 | 804767万 | 1.05 | 3.67% |
| 2022-03-18 | 31.87 | 32.20 | 25.02 | 28.61 | 6144481手 | 1713704万 | -3.89 | -11.97% |
| 2022-03-11 | 34.60 | 34.63 | 30.37 | 32.50 | 2132727手 | 691502万 | -2.48 | -7.09% |
| 2022-03-04 | 35.10 | 36.58 | 34.61 | 34.98 | 1660955手 | 594462万 | -0.40 | -1.13% |
| 2022-02-25 | 35.03 | 35.90 | 33.01 | 35.38 | 1847040手 | 637323万 | 0.33 | 0.94% |
| 2022-02-18 | 32.10 | 35.51 | 32.02 | 35.05 | 1885888手 | 651986万 | 2.65 | 8.18% |
| 2022-02-11 | 32.70 | 34.13 | 31.59 | 32.40 | 1718306手 | 564752万 | 0.13 | 0.40% |
| 2022-01-28 | 34.00 | 34.77 | 32.20 | 32.27 | 1515008手 | 505986万 | -1.94 | -5.67% |
| 2022-01-21 | 35.28 | 36.78 | 33.81 | 34.21 | 2229419手 | 787081万 | -1.24 | -3.50% |
| 2022-01-14 | 37.58 | 38.20 | 35.30 | 35.45 | 3119343手 | 1144757万 | -3.28 | -8.47% |
| 2022-01-07 | 42.16 | 42.38 | 38.38 | 38.73 | 1715563手 | 686319万 | -3.55 | -8.40% |
| 2021-12-31 | 43.36 | 44.40 | 42.05 | 42.28 | 1491727手 | 645554万 | -0.89 | -2.06% |
| 2021-12-24 | 42.62 | 43.63 | 41.91 | 43.17 | 964937手 | 413322万 | 0.34 | 0.79% |
| 2021-12-17 | 44.12 | 45.80 | 42.60 | 42.83 | 1417530手 | 621341万 | -1.52 | -3.43% |
| 2021-12-10 | 42.25 | 46.16 | 41.90 | 44.35 | 2145944手 | 946214万 | 2.20 | 5.22% |
| 2021-12-03 | 45.52 | 46.10 | 41.32 | 42.15 | 2034353手 | 869464万 | -3.96 | -8.59% |
| 2021-11-26 | 47.31 | 48.05 | 46.00 | 46.11 | 1169989手 | 549184万 | -1.15 | -2.43% |
| 2021-11-19 | 47.64 | 51.00 | 46.88 | 47.26 | 1549719手 | 756035万 | -0.33 | -0.69% |
| 2021-11-12 | 48.30 | 48.93 | 46.03 | 47.59 | 1312621手 | 624764万 | -0.90 | -1.86% |
| 2021-11-05 | 48.10 | 49.30 | 45.42 | 48.49 | 1802440手 | 848584万 | -0.04 | -0.08% |
| 2021-10-29 | 46.50 | 49.42 | 45.01 | 48.53 | 2262275手 | 1067945万 | 1.83 | 3.92% |
| 2021-10-22 | 47.26 | 47.86 | 45.18 | 46.70 | 1529877手 | 715497万 | -0.42 | -0.89% |
| 2021-10-15 | 53.40 | 53.60 | 46.39 | 47.12 | 2199528手 | 1096905万 | -6.06 | -11.39% |
| 2021-10-08 | 53.86 | 54.65 | 52.74 | 53.18 | 331244手 | 177751万 | -0.22 | -0.41% |
| 2021-09-30 | 52.20 | 55.29 | 51.45 | 53.40 | 1675629手 | 897856万 | 1.52 | 2.93% |
| 2021-09-24 | 51.00 | 54.88 | 50.79 | 51.88 | 1361692手 | 716465万 | -0.18 | -0.35% |
| 2021-09-17 | 45.17 | 53.49 | 44.86 | 52.06 | 2985700手 | 1439016万 | 7.15 | 15.92% |
| 2021-09-10 | 41.16 | 46.00 | 40.17 | 44.91 | 2714156手 | 1209339万 | 3.79 | 9.22% |
| 2021-09-03 | 47.02 | 47.10 | 39.87 | 41.12 | 3584411手 | 1533105万 | -5.93 | -12.60% |
| 2021-08-27 | 47.50 | 51.51 | 45.65 | 47.05 | 3051933手 | 1482163万 | 0.30 | 0.64% |
| 2021-08-20 | 53.16 | 54.29 | 46.28 | 46.75 | 2450420手 | 1235271万 | -6.19 | -11.69% |
| 2021-08-13 | 56.10 | 58.55 | 52.25 | 52.94 | 1911016手 | 1058924万 | -3.16 | -5.63% |
| 2021-08-06 | 57.00 | 59.75 | 53.50 | 56.10 | 2021192手 | 1153386万 | -2.60 | -4.43% |
| 2021-07-30 | 60.99 | 61.97 | 53.28 | 58.70 | 3146132手 | 1813781万 | -4.69 | -7.40% |
| 2021-07-23 | 64.99 | 68.43 | 63.00 | 63.39 | 1330348手 | 872716万 | -1.72 | -2.64% |
| 2021-07-16 | 64.23 | 68.10 | 62.39 | 65.11 | 1383891手 | 914494万 | 1.28 | 2.00% |
| 2021-07-09 | 68.57 | 70.20 | 60.61 | 63.83 | 2320455手 | 1514731万 | -4.45 | -6.52% |
| 2021-07-02 | 68.27 | 72.27 | 67.28 | 68.28 | 1561654手 | 1091995万 | 0.70 | 1.04% |
| 2021-06-25 | 82.55 | 88.00 | 64.00 | 67.58 | 1354643手 | 1029851万 | -16.42 | -19.55% |
| 2021-06-18 | 85.88 | 86.45 | 80.09 | 84.00 | 835380手 | 694648万 | -1.89 | -2.20% |
| 2021-06-11 | 84.80 | 88.50 | 81.41 | 85.89 | 1119455手 | 953013万 | 0.68 | 0.80% |
| 2021-06-04 | 83.50 | 86.65 | 82.15 | 85.21 | 922969手 | 783203万 | 1.32 | 1.57% |
| 2021-05-28 | 79.76 | 86.34 | 76.81 | 83.89 | 1086900手 | 894083万 | 4.20 | 5.27% |
| 2021-05-21 | 74.99 | 80.10 | 74.99 | 79.69 | 1015246手 | 791222万 | 4.97 | 6.65% |
| 2021-05-14 | 70.01 | 76.69 | 67.25 | 74.72 | 1359948手 | 985678万 | 5.43 | 7.84% |
| 2021-05-07 | 74.01 | 74.57 | 69.29 | 69.29 | 584857手 | 420670万 | -5.19 | -6.97% |
| 2021-04-30 | 71.00 | 76.00 | 69.51 | 74.48 | 1716740手 | 1258131万 | 3.85 | 5.45% |
| 2021-04-23 | 59.05 | 73.66 | 58.60 | 70.63 | 2099797手 | 1361509万 | 11.23 | 18.91% |
| 2021-04-16 | 60.90 | 61.70 | 57.20 | 59.40 | 1338336手 | 797565万 | -1.90 | -3.10% |
| 2021-04-09 | 65.00 | 65.60 | 60.00 | 61.30 | 1116826手 | 688707万 | -3.21 | -4.98% |
| 2021-04-02 | 61.10 | 65.08 | 58.61 | 64.51 | 1789565手 | 1096865万 | 2.46 | 3.96% |
| 2021-03-26 | 57.38 | 62.50 | 56.40 | 62.05 | 1590963手 | 946263万 | 5.08 | 8.92% |
| 2021-03-19 | 60.94 | 60.99 | 55.98 | 56.97 | 2130987手 | 1241012万 | -4.85 | -7.84% |
| 2021-03-12 | 63.59 | 63.70 | 54.08 | 61.82 | 3071282手 | 1798141万 | -0.98 | -1.56% |
| 2021-03-05 | 72.51 | 73.50 | 61.88 | 62.80 | 2456409手 | 1644922万 | -9.48 | -13.12% |
| 2021-02-26 | 88.60 | 88.75 | 70.97 | 72.28 | 1969074手 | 1532696万 | -16.61 | -18.69% |
| 2021-02-19 | 92.59 | 92.69 | 84.60 | 88.89 | 543442手 | 481559万 | -2.21 | -2.43% |
| 2021-02-10 | 82.30 | 92.25 | 80.41 | 91.10 | 961832手 | 826974万 | 8.92 | 10.85% |
| 2021-02-05 | 78.91 | 83.38 | 76.99 | 82.18 | 1361965手 | 1087769万 | 3.45 | 4.38% |
| 2021-01-29 | 80.12 | 83.66 | 78.05 | 78.73 | 1347809手 | 1088993万 | -1.97 | -2.44% |
| 2021-01-22 | 71.40 | 81.00 | 69.61 | 80.70 | 1695902手 | 1264258万 | 8.99 | 12.54% |
| 2021-01-15 | 74.49 | 75.00 | 69.01 | 71.71 | 1648248手 | 1186354万 | -4.22 | -5.56% |
| 2021-01-08 | 71.00 | 78.48 | 67.41 | 75.93 | 4132558手 | 2940595万 | 1.04 | 1.39% |
| 2020-12-31 | 72.98 | 75.50 | 70.60 | 74.89 | 715035手 | 522172万 | 2.09 | 2.87% |
| 2020-12-25 | 69.61 | 73.38 | 66.87 | 72.80 | 1146817手 | 806202万 | 3.30 | 4.75% |
| 2020-12-18 | 67.01 | 71.40 | 66.40 | 69.50 | 939587手 | 652686万 | 2.21 | 3.28% |
| 2020-12-11 | 66.90 | 69.24 | 65.65 | 67.29 | 880865手 | 592281万 | 0.28 | 0.42% |
| 2020-12-04 | 62.66 | 68.04 | 61.01 | 67.01 | 710842手 | 463026万 | 4.39 | 7.01% |
| 2020-11-27 | 64.45 | 65.47 | 61.10 | 62.62 | 747996手 | 470891万 | -1.83 | -2.84% |
| 2020-11-20 | 69.69 | 69.85 | 60.83 | 64.45 | 1324757手 | 857367万 | -4.40 | -6.39% |
| 2020-11-13 | 66.01 | 70.36 | 65.88 | 68.85 | 896211手 | 615462万 | 3.17 | 4.83% |
| 2020-11-06 | 62.61 | 67.99 | 62.40 | 65.68 | 1031663手 | 672359万 | 3.42 | 5.49% |
| 2020-10-30 | 56.72 | 63.51 | 54.52 | 62.26 | 1018905手 | 621331万 | 5.07 | 8.87% |
| 2020-10-23 | 57.67 | 59.22 | 55.90 | 57.19 | 673364手 | 387507万 | 0.11 | 0.19% |
| 2020-10-16 | 53.19 | 58.40 | 52.85 | 57.08 | 965587手 | 549069万 | 3.89 | 7.31% |
| 2020-10-09 | 51.82 | 53.34 | 51.10 | 53.19 | 214072手 | 112546万 | 1.77 | 3.44% |
| 2020-09-30 | 48.10 | 52.20 | 47.60 | 51.42 | 625879手 | 311282万 | 3.35 | 6.97% |
| 2020-09-25 | 47.70 | 48.88 | 46.65 | 48.07 | 991117手 | 472305万 | 0.37 | 0.78% |
| 2020-09-18 | 50.03 | 50.40 | 46.88 | 47.70 | 881973手 | 428945万 | -2.15 | -4.31% |
| 2020-09-11 | 52.69 | 53.30 | 48.68 | 49.85 | 1068138手 | 538249万 | -2.65 | -5.05% |
| 2020-09-04 | 51.52 | 56.09 | 50.68 | 52.50 | 1466672手 | 778400万 | 1.27 | 2.48% |
| 2020-08-28 | 45.69 | 53.06 | 45.02 | 51.23 | 1520324手 | 751221万 | 5.93 | 13.09% |
| 2020-08-21 | 44.98 | 46.02 | 44.01 | 45.30 | 683914手 | 307757万 | 0.35 | 0.78% |
| 2020-08-14 | 46.00 | 48.15 | 43.49 | 44.95 | 1075030手 | 490715万 | -0.92 | -2.01% |
| 2020-08-07 | 45.45 | 48.20 | 45.10 | 45.87 | 1322382手 | 619603万 | 0.57 | 1.26% |
| 2020-07-31 | 44.00 | 46.48 | 44.00 | 45.30 | 1255701手 | 571905万 | 1.30 | 2.96% |
| 2020-07-24 | 44.44 | 46.30 | 43.01 | 44.00 | 1393285手 | 626003万 | -0.19 | -0.43% |
| 2020-07-17 | 45.93 | 48.23 | 43.77 | 44.19 | 1972058手 | 908928万 | -1.74 | -3.79% |
| 2020-07-10 | 43.01 | 46.77 | 42.15 | 45.93 | 2105449手 | 937842万 | 2.68 | 6.20% |
| 2020-07-03 | 43.95 | 44.10 | 41.36 | 43.25 | 1908643手 | 819690万 | -0.85 | -1.93% |
| 2020-06-26 | 46.00 | 46.46 | 43.07 | 44.10 | 1248529手 | 561606万 | -2.20 | -4.75% |
| 2020-06-19 | 42.33 | 46.30 | 41.70 | 46.30 | 1117949手 | 491315万 | 4.34 | 10.34% |
| 2020-06-12 | 40.49 | 42.60 | 39.60 | 41.96 | 950138手 | 391894万 | 1.46 | 3.60% |
| 2020-06-05 | 39.20 | 40.79 | 38.77 | 40.50 | 1020357手 | 404450万 | 1.34 | 3.42% |
| 2020-05-29 | 47.90 | 50.37 | 36.86 | 39.16 | 801825手 | 345685万 | -8.71 | -18.20% |
| 2020-05-22 | 47.50 | 49.75 | 47.10 | 47.87 | 744147手 | 361701万 | 0.13 | 0.27% |
| 2020-05-15 | 47.25 | 48.65 | 45.30 | 47.74 | 752315手 | 354386万 | 0.94 | 2.01% |
| 2020-05-08 | 44.31 | 47.39 | 43.89 | 46.80 | 442285手 | 202675万 | 2.41 | 5.43% |
| 2020-04-30 | 44.03 | 47.50 | 43.68 | 44.39 | 680950手 | 307464万 | 0.43 | 0.98% |
| 2020-04-24 | 43.44 | 44.58 | 42.01 | 43.96 | 650716手 | 281900万 | 0.87 | 2.02% |
| 2020-04-17 | 42.67 | 44.08 | 42.18 | 43.09 | 692949手 | 299399万 | 0.20 | 0.47% |
| 2020-04-10 | 39.92 | 44.17 | 39.66 | 42.89 | 730425手 | 305742万 | 3.51 | 8.91% |
| 2020-04-03 | 38.12 | 40.08 | 37.40 | 39.38 | 657225手 | 256436万 | 0.56 | 1.44% |
| 2020-03-27 | 35.00 | 40.33 | 34.20 | 38.82 | 1326640手 | 494706万 | 2.71 | 7.50% |
2319.12 (1.00%)
19664.10 -1.06%
