| 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 | 22.81 | 23.33 | 21.80 | 22.41 | 102113手 | 23092万 | -0.34 | -1.50% |
| 2022-06-17 | 22.58 | 22.99 | 21.40 | 22.75 | 140338手 | 31514万 | 0.12 | 0.53% |
| 2022-06-10 | 21.78 | 24.18 | 21.69 | 22.63 | 183318手 | 41830万 | 1.05 | 4.87% |
| 2022-06-02 | 20.62 | 21.88 | 20.38 | 21.58 | 83530手 | 17755万 | 0.97 | 4.71% |
| 2022-05-27 | 21.69 | 21.80 | 20.13 | 20.61 | 120200手 | 25097万 | -1.12 | -5.15% |
| 2022-05-20 | 29.19 | 29.87 | 20.45 | 21.73 | 124340手 | 30051万 | -7.44 | -25.51% |
| 2022-05-13 | 27.61 | 29.73 | 27.21 | 29.17 | 92141手 | 26517万 | 1.14 | 4.07% |
| 2022-05-06 | 28.00 | 28.65 | 26.85 | 28.03 | 39737手 | 11148万 | -0.27 | -0.95% |
| 2022-04-29 | 29.16 | 29.45 | 24.68 | 28.30 | 144813手 | 38828万 | -1.40 | -4.71% |
| 2022-04-22 | 33.55 | 34.64 | 29.70 | 29.70 | 112625手 | 36688万 | -4.06 | -12.03% |
| 2022-04-15 | 33.80 | 35.69 | 30.66 | 33.76 | 141910手 | 46859万 | 0.76 | 2.30% |
| 2022-04-08 | 33.80 | 34.70 | 32.34 | 33.00 | 40225手 | 13549万 | -0.83 | -2.45% |
| 2022-04-01 | 33.51 | 34.38 | 32.33 | 33.83 | 60880手 | 20391万 | 0.25 | 0.74% |
| 2022-03-25 | 35.15 | 35.39 | 33.50 | 33.58 | 74418手 | 25575万 | -1.56 | -4.44% |
| 2022-03-18 | 37.12 | 37.85 | 32.60 | 35.14 | 120495手 | 41914万 | -2.27 | -6.07% |
| 2022-03-11 | 42.47 | 42.47 | 35.93 | 37.41 | 137688手 | 53323万 | -5.18 | -12.16% |
| 2022-03-04 | 42.54 | 43.49 | 41.80 | 42.59 | 73109手 | 31209万 | -0.12 | -0.28% |
| 2022-02-25 | 41.61 | 44.88 | 41.29 | 42.71 | 190281手 | 82474万 | 1.11 | 2.67% |
| 2022-02-18 | 41.29 | 42.25 | 40.80 | 41.60 | 85390手 | 35459万 | -0.05 | -0.12% |
| 2022-02-11 | 42.13 | 43.96 | 41.28 | 41.65 | 153285手 | 65250万 | 0.31 | 0.75% |
| 2022-01-28 | 46.46 | 49.33 | 40.58 | 41.34 | 278240手 | 124265万 | -6.06 | -12.79% |
| 2022-01-21 | 40.21 | 49.80 | 40.16 | 47.40 | 296015手 | 130830万 | 7.24 | 18.03% |
| 2022-01-14 | 40.52 | 41.96 | 39.01 | 40.16 | 91921手 | 37383万 | -0.24 | -0.59% |
| 2022-01-07 | 40.70 | 42.35 | 40.20 | 40.40 | 93414手 | 38733万 | -0.25 | -0.61% |
| 2021-12-31 | 41.42 | 41.94 | 40.34 | 40.65 | 80795手 | 33176万 | -0.66 | -1.60% |
| 2021-12-24 | 42.50 | 43.30 | 40.50 | 41.31 | 134183手 | 55973万 | -1.25 | -2.94% |
| 2021-12-17 | 41.72 | 44.55 | 41.72 | 42.56 | 185786手 | 79903万 | 0.67 | 1.60% |
| 2021-12-10 | 42.00 | 42.35 | 40.70 | 41.89 | 166406手 | 69031万 | -0.11 | -0.26% |
| 2021-12-03 | 40.38 | 42.59 | 40.11 | 42.00 | 176122手 | 72782万 | 0.86 | 2.09% |
| 2021-11-26 | 39.88 | 43.48 | 39.81 | 41.14 | 210708手 | 87441万 | 1.11 | 2.77% |
| 2021-11-19 | 41.49 | 42.38 | 39.55 | 40.03 | 159406手 | 64824万 | -0.72 | -1.77% |
| 2021-11-12 | 41.49 | 42.39 | 39.66 | 40.75 | 175713手 | 71488万 | -0.80 | -1.93% |
| 2021-11-05 | 38.33 | 44.00 | 37.39 | 41.55 | 320094手 | 132454万 | 3.35 | 8.77% |
| 2021-10-29 | 38.59 | 38.96 | 36.51 | 38.20 | 286938手 | 107947万 | -0.94 | -2.40% |
| 2021-10-22 | 43.49 | 44.20 | 37.79 | 39.14 | 360867手 | 147735万 | -5.16 | -11.65% |
| 2021-10-15 | 53.11 | 54.15 | 42.90 | 44.30 | 166038手 | 78722万 | -9.51 | -17.67% |
| 2021-10-08 | 56.00 | 56.00 | 52.92 | 53.81 | 27613手 | 14893万 | -2.14 | -3.83% |
| 2021-09-30 | 55.32 | 59.08 | 54.61 | 55.95 | 78940手 | 44955万 | 0.52 | 0.94% |
| 2021-09-24 | 53.48 | 56.07 | 52.52 | 55.43 | 23247手 | 12764万 | 1.84 | 3.43% |
| 2021-09-17 | 56.75 | 56.75 | 52.70 | 53.59 | 42476手 | 23079万 | -2.73 | -4.85% |
| 2021-09-10 | 55.99 | 57.25 | 54.50 | 56.32 | 59269手 | 33205万 | 0.44 | 0.79% |
| 2021-09-03 | 55.00 | 57.79 | 53.41 | 55.88 | 58933手 | 32528万 | 0.80 | 1.45% |
| 2021-08-27 | 57.38 | 57.80 | 53.88 | 55.08 | 63916手 | 35829万 | -2.17 | -3.79% |
| 2021-08-20 | 58.71 | 61.08 | 55.99 | 57.25 | 47154手 | 27629万 | -1.95 | -3.29% |
| 2021-08-13 | 55.15 | 60.83 | 54.61 | 59.20 | 68977手 | 40195万 | 3.83 | 6.92% |
| 2021-08-06 | 54.50 | 58.39 | 53.90 | 55.37 | 66882手 | 37522万 | 0.41 | 0.75% |
| 2021-07-30 | 55.51 | 55.98 | 52.20 | 54.96 | 54302手 | 29245万 | -1.29 | -2.29% |
| 2021-07-23 | 58.12 | 58.20 | 55.46 | 56.25 | 59446手 | 33706万 | -2.45 | -4.17% |
| 2021-07-16 | 57.15 | 62.50 | 56.89 | 58.70 | 76333手 | 44796万 | 1.24 | 2.16% |
| 2021-07-09 | 56.75 | 59.25 | 56.72 | 57.46 | 48407手 | 28006万 | 0.63 | 1.11% |
| 2021-07-02 | 57.71 | 59.60 | 56.50 | 56.83 | 61818手 | 36003万 | -1.16 | -2.00% |
| 2021-06-25 | 59.00 | 60.17 | 57.51 | 57.99 | 51860手 | 30435万 | -1.71 | -2.86% |
| 2021-06-18 | 62.98 | 62.98 | 58.00 | 59.70 | 46619手 | 27903万 | -3.01 | -4.80% |
| 2021-06-11 | 62.91 | 64.46 | 61.42 | 62.71 | 72467手 | 45565万 | -0.23 | -0.36% |
| 2021-06-04 | 65.66 | 66.25 | 58.72 | 62.94 | 103628手 | 64731万 | -2.43 | -3.72% |
| 2021-05-28 | 64.81 | 69.80 | 64.60 | 65.37 | 78003手 | 51929万 | 0.56 | 0.86% |
| 2021-05-21 | 66.55 | 66.66 | 63.10 | 64.81 | 53392手 | 34774万 | -1.99 | -2.98% |
| 2021-05-14 | 66.50 | 70.70 | 65.20 | 66.80 | 116590手 | 79813万 | 0.53 | 0.80% |
| 2021-05-07 | 68.00 | 68.36 | 65.90 | 66.27 | 27175手 | 18210万 | -1.42 | -2.10% |
| 2021-04-30 | 63.99 | 69.75 | 63.61 | 67.69 | 79283手 | 53054万 | 3.44 | 5.35% |
| 2021-04-23 | 65.00 | 65.30 | 62.30 | 64.25 | 105151手 | 67028万 | -0.66 | -1.02% |
| 2021-04-16 | 63.51 | 67.80 | 62.75 | 64.91 | 101967手 | 66119万 | 1.31 | 2.06% |
| 2021-04-09 | 63.08 | 65.28 | 62.50 | 63.60 | 59356手 | 37994万 | 1.40 | 2.25% |
| 2021-04-02 | 59.52 | 63.74 | 58.71 | 62.20 | 84468手 | 52254万 | 2.21 | 3.68% |
| 2021-03-26 | 55.17 | 62.99 | 55.15 | 59.99 | 142211手 | 85805万 | 4.79 | 8.68% |
| 2021-03-19 | 53.72 | 55.97 | 51.88 | 55.20 | 73351手 | 39317万 | 1.33 | 2.47% |
| 2021-03-12 | 54.46 | 55.09 | 51.58 | 53.87 | 63494手 | 33751万 | -0.45 | -0.83% |
| 2021-03-05 | 53.50 | 55.49 | 52.16 | 54.32 | 71804手 | 38590万 | 1.20 | 2.26% |
| 2021-02-26 | 57.62 | 59.03 | 52.26 | 53.12 | 79463手 | 43826万 | -5.47 | -9.34% |
| 2021-02-19 | 57.94 | 59.10 | 57.30 | 58.59 | 34300手 | 19945万 | 0.70 | 1.21% |
| 2021-02-10 | 55.91 | 58.57 | 55.66 | 57.89 | 55524手 | 31695万 | 1.98 | 3.54% |
| 2021-02-05 | 52.50 | 58.49 | 51.30 | 55.91 | 118089手 | 66100万 | 3.61 | 6.90% |
| 2021-01-29 | 56.80 | 57.59 | 52.20 | 52.30 | 83773手 | 46017万 | -4.16 | -7.37% |
| 2021-01-22 | 58.43 | 59.49 | 55.75 | 56.46 | 78503手 | 45077万 | -2.24 | -3.82% |
| 2021-01-15 | 58.47 | 59.40 | 55.66 | 58.70 | 71377手 | 40966万 | 0.55 | 0.95% |
| 2021-01-08 | 63.84 | 64.80 | 55.60 | 58.15 | 119746手 | 73069万 | -7.45 | -11.36% |
| 2020-12-31 | 60.84 | 65.62 | 60.42 | 65.60 | 76691手 | 48592万 | 4.60 | 7.54% |
| 2020-12-25 | 66.51 | 66.70 | 60.58 | 61.00 | 113992手 | 70898万 | -5.73 | -8.59% |
| 2020-12-18 | 64.50 | 67.58 | 64.25 | 66.73 | 103022手 | 68246万 | 1.98 | 3.06% |
| 2020-12-11 | 65.35 | 66.23 | 62.77 | 64.75 | 79623手 | 51487万 | 0.11 | 0.17% |
| 2020-12-04 | 63.92 | 65.65 | 61.81 | 64.64 | 60210手 | 38629万 | 0.66 | 1.03% |
| 2020-11-27 | 61.63 | 65.90 | 61.09 | 63.98 | 96968手 | 61668万 | 2.59 | 4.22% |
| 2020-11-20 | 63.19 | 64.49 | 60.89 | 61.39 | 54099手 | 33424万 | -1.68 | -2.66% |
| 2020-11-13 | 63.15 | 65.49 | 60.62 | 63.07 | 91068手 | 57811万 | 0.05 | 0.08% |
| 2020-11-06 | 66.35 | 68.35 | 62.61 | 63.02 | 108577手 | 71461万 | -3.47 | -5.22% |
| 2020-10-30 | 66.10 | 67.94 | 63.74 | 66.49 | 78309手 | 51603万 | 0.49 | 0.74% |
| 2020-10-23 | 65.21 | 67.59 | 64.10 | 66.00 | 64879手 | 42469万 | 0.82 | 1.26% |
| 2020-10-16 | 67.09 | 69.99 | 63.90 | 65.18 | 89306手 | 59816万 | -1.91 | -2.85% |
| 2020-10-09 | 66.98 | 67.56 | 65.70 | 67.09 | 18888手 | 12614万 | 1.41 | 2.15% |
| 2020-09-30 | 69.00 | 69.00 | 64.88 | 65.68 | 47641手 | 31717万 | -2.82 | -4.12% |
| 2020-09-25 | 70.50 | 71.80 | 67.80 | 68.50 | 98398手 | 68352万 | -1.70 | -2.42% |
| 2020-09-18 | 71.25 | 72.49 | 66.91 | 70.20 | 119430手 | 82509万 | -0.66 | -0.93% |
| 2020-09-11 | 77.62 | 78.29 | 69.00 | 70.86 | 93105手 | 68056万 | -6.93 | -8.91% |
| 2020-09-04 | 81.95 | 81.95 | 76.40 | 77.79 | 107418手 | 84365万 | -3.88 | -4.75% |
| 2020-08-28 | 85.00 | 85.01 | 77.51 | 81.67 | 133496手 | 108508万 | -3.34 | -3.93% |
| 2020-08-21 | 75.58 | 85.18 | 74.11 | 85.01 | 245640手 | 199053万 | 9.52 | 12.61% |
| 2020-08-14 | 77.60 | 82.00 | 72.61 | 75.49 | 121218手 | 93618万 | -3.11 | -3.96% |
| 2020-08-07 | 77.00 | 80.11 | 75.50 | 78.60 | 143072手 | 111409万 | 1.80 | 2.34% |
| 2020-07-31 | 80.50 | 81.03 | 74.76 | 76.80 | 161031手 | 123440万 | -4.75 | -5.83% |
| 2020-07-24 | 81.16 | 87.20 | 79.01 | 81.55 | 168672手 | 139846万 | 0.50 | 0.62% |
| 2020-07-17 | 79.69 | 90.66 | 79.00 | 81.05 | 292605手 | 248933万 | 0.43 | 0.53% |
| 2020-07-10 | 74.25 | 85.01 | 73.17 | 80.62 | 330272手 | 258763万 | 6.02 | 8.07% |
| 2020-07-03 | 76.50 | 79.08 | 73.41 | 74.60 | 151471手 | 115726万 | -2.38 | -3.09% |
| 2020-06-24 | 74.12 | 77.90 | 72.72 | 76.98 | 121987手 | 91556万 | 2.09 | 2.79% |
| 2020-06-19 | 66.70 | 76.35 | 66.70 | 74.89 | 161469手 | 116420万 | 8.26 | 12.40% |
| 2020-06-12 | 79.91 | 82.60 | 66.01 | 66.63 | 88873手 | 65464万 | -13.17 | -16.50% |
| 2020-06-05 | 77.51 | 82.71 | 76.51 | 79.80 | 82723手 | 66471万 | 3.00 | 3.91% |
| 2020-05-29 | 78.62 | 78.76 | 73.91 | 76.80 | 87081手 | 66569万 | -1.78 | -2.27% |
| 2020-05-22 | 80.90 | 86.38 | 78.49 | 78.58 | 113729手 | 94186万 | -2.75 | -3.38% |
| 2020-05-15 | 82.96 | 83.48 | 79.71 | 81.33 | 64757手 | 52812万 | -1.09 | -1.32% |
| 2020-05-08 | 76.99 | 83.66 | 76.50 | 82.42 | 72172手 | 58732万 | 4.81 | 6.20% |
| 2020-04-30 | 75.41 | 79.98 | 69.00 | 77.61 | 80036手 | 60574万 | 3.02 | 4.05% |
| 2020-04-24 | 77.68 | 78.16 | 74.46 | 74.59 | 66978手 | 51056万 | -2.29 | -2.98% |
| 2020-04-17 | 74.64 | 79.00 | 72.20 | 76.88 | 87491手 | 66757万 | 2.23 | 2.99% |
| 2020-04-10 | 74.20 | 78.30 | 73.45 | 74.65 | 92657手 | 69685万 | 1.22 | 1.66% |
| 2020-04-03 | 72.49 | 74.11 | 65.95 | 73.43 | 139239手 | 97215万 | -0.42 | -0.57% |
| 2020-03-27 | 73.51 | 75.61 | 70.09 | 73.85 | 109070手 | 80195万 | -1.90 | -2.51% |
| 2020-03-20 | 80.00 | 80.63 | 72.70 | 75.75 | 165982手 | 124977万 | -4.04 | -5.06% |
| 2020-03-13 | 90.30 | 90.30 | 75.05 | 79.79 | 181336手 | 150991万 | -12.16 | -13.22% |
| 2020-03-06 | 92.55 | 100.80 | 90.16 | 91.95 | 196131手 | 185297万 | 1.08 | 1.19% |
| 2020-02-28 | 98.68 | 102.85 | 89.00 | 90.87 | 294036手 | 279474万 | -7.88 | -7.98% |
| 2020-02-21 | 90.00 | 103.20 | 89.89 | 98.75 | 368130手 | 358719万 | 11.08 | 12.64% |
| 2020-02-14 | 77.20 | 87.67 | 74.74 | 87.67 | 177633手 | 143056万 | 10.41 | 13.47% |
2319.12 (1.00%)
19664.10 -1.06%
