| 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 | 128.00 | 142.49 | 122.23 | 141.83 | 219974手 | 286948万 | 13.90 | 10.87% |
| 2022-06-17 | 121.00 | 133.26 | 117.60 | 127.93 | 264596手 | 331414万 | 8.81 | 7.40% |
| 2022-06-10 | 118.00 | 123.92 | 114.00 | 119.12 | 262718手 | 312066万 | 2.52 | 2.16% |
| 2022-06-02 | 107.00 | 118.20 | 106.01 | 116.60 | 154288手 | 173614万 | 12.43 | 11.93% |
| 2022-05-27 | 104.38 | 113.99 | 101.88 | 104.17 | 163751手 | 175258万 | -0.29 | -0.28% |
| 2022-05-20 | 102.50 | 108.50 | 99.01 | 104.46 | 169680手 | 178006万 | 2.43 | 2.38% |
| 2022-05-13 | 94.88 | 102.99 | 89.00 | 102.03 | 214714手 | 210527万 | 6.12 | 6.38% |
| 2022-05-06 | 94.47 | 99.00 | 92.60 | 95.91 | 97035手 | 93279万 | 1.85 | 1.97% |
| 2022-04-29 | 82.16 | 95.60 | 75.69 | 94.06 | 302638手 | 254405万 | 8.46 | 9.88% |
| 2022-04-22 | 88.73 | 94.76 | 85.29 | 85.60 | 208906手 | 188297万 | -3.10 | -3.50% |
| 2022-04-15 | 91.57 | 93.03 | 83.38 | 88.70 | 313343手 | 274274万 | -4.49 | -4.82% |
| 2022-04-08 | 98.38 | 99.19 | 92.70 | 93.19 | 116067手 | 110731万 | -5.88 | -5.93% |
| 2022-04-01 | 99.48 | 102.00 | 96.50 | 99.07 | 176657手 | 175307万 | -0.94 | -0.94% |
| 2022-03-25 | 108.80 | 110.77 | 99.60 | 100.01 | 222575手 | 233307万 | -6.99 | -6.53% |
| 2022-03-18 | 97.60 | 109.61 | 94.33 | 107.00 | 397792手 | 403216万 | 9.00 | 9.18% |
| 2022-03-11 | 102.88 | 103.40 | 91.00 | 98.00 | 723334手 | 703623万 | -7.36 | -6.99% |
| 2022-03-04 | 137.70 | 141.33 | 104.15 | 105.36 | 390722手 | 457445万 | -32.24 | -23.43% |
| 2022-02-25 | 132.93 | 141.21 | 128.81 | 137.60 | 154407手 | 209537万 | 4.57 | 3.44% |
| 2022-02-18 | 127.28 | 135.47 | 124.88 | 133.03 | 167468手 | 219006万 | 5.18 | 4.05% |
| 2022-02-11 | 141.30 | 142.64 | 127.12 | 127.85 | 189810手 | 251699万 | -10.15 | -7.36% |
| 2022-01-28 | 147.12 | 151.20 | 137.25 | 138.00 | 186031手 | 271463万 | -11.06 | -7.42% |
| 2022-01-21 | 149.41 | 157.55 | 145.73 | 149.06 | 249641手 | 378483万 | -0.83 | -0.55% |
| 2022-01-14 | 127.00 | 151.00 | 124.60 | 149.89 | 298963手 | 413703万 | 21.19 | 16.46% |
| 2022-01-07 | 139.98 | 142.44 | 127.50 | 128.70 | 226573手 | 298934万 | -9.72 | -7.02% |
| 2021-12-31 | 152.91 | 153.87 | 137.48 | 138.42 | 223282手 | 318207万 | -14.58 | -9.53% |
| 2021-12-24 | 145.06 | 159.39 | 142.10 | 153.00 | 245862手 | 372087万 | 6.01 | 4.09% |
| 2021-12-17 | 148.55 | 162.33 | 144.36 | 146.99 | 217503手 | 331525万 | -2.71 | -1.81% |
| 2021-12-10 | 154.01 | 157.97 | 141.60 | 149.70 | 217141手 | 322599万 | -6.32 | -4.05% |
| 2021-12-03 | 146.59 | 163.20 | 146.48 | 156.02 | 260247手 | 406417万 | 6.36 | 4.25% |
| 2021-11-26 | 156.00 | 163.35 | 148.48 | 149.66 | 316997手 | 489821万 | -4.84 | -3.13% |
| 2021-11-19 | 145.01 | 156.03 | 137.90 | 154.50 | 260014手 | 378227万 | 11.00 | 7.67% |
| 2021-11-12 | 143.89 | 144.14 | 134.61 | 143.50 | 265632手 | 370242万 | 0.70 | 0.49% |
| 2021-11-05 | 137.25 | 149.60 | 133.97 | 142.80 | 370438手 | 517084万 | 6.80 | 5.00% |
| 2021-10-29 | 121.00 | 137.48 | 120.10 | 136.00 | 325568手 | 422466万 | 15.39 | 12.76% |
| 2021-10-22 | 127.00 | 127.00 | 115.50 | 120.61 | 273037手 | 330255万 | -8.73 | -6.75% |
| 2021-10-15 | 127.00 | 130.43 | 122.94 | 129.34 | 203909手 | 260070万 | 3.20 | 2.54% |
| 2021-10-08 | 127.00 | 130.00 | 123.89 | 126.14 | 41588手 | 52478万 | 0.95 | 0.76% |
| 2021-09-30 | 122.56 | 129.40 | 117.45 | 125.19 | 178769手 | 221045万 | 6.59 | 5.56% |
| 2021-09-24 | 122.00 | 122.02 | 116.79 | 118.60 | 95977手 | 113908万 | -5.40 | -4.36% |
| 2021-09-17 | 123.50 | 133.84 | 117.90 | 124.00 | 233853手 | 293296万 | -0.68 | -0.55% |
| 2021-09-10 | 116.31 | 126.68 | 114.50 | 124.68 | 224136手 | 273425万 | 8.19 | 7.03% |
| 2021-09-03 | 124.00 | 124.36 | 112.78 | 116.49 | 265253手 | 312785万 | -6.09 | -4.97% |
| 2021-08-27 | 127.60 | 129.75 | 121.00 | 122.58 | 223921手 | 280787万 | -4.26 | -3.36% |
| 2021-08-20 | 130.00 | 131.48 | 121.81 | 126.84 | 313201手 | 395270万 | -5.05 | -3.83% |
| 2021-08-13 | 138.77 | 140.20 | 130.77 | 131.89 | 295474手 | 401622万 | -7.91 | -5.66% |
| 2021-08-06 | 146.00 | 150.49 | 138.90 | 139.80 | 320593手 | 461300万 | -6.22 | -4.26% |
| 2021-07-30 | 135.00 | 147.09 | 127.00 | 146.02 | 481721手 | 659759万 | 9.52 | 6.97% |
| 2021-07-23 | 141.80 | 148.20 | 128.88 | 136.50 | 402001手 | 564868万 | -6.48 | -4.53% |
| 2021-07-16 | 157.20 | 162.79 | 142.18 | 142.98 | 373238手 | 561380万 | -14.20 | -9.03% |
| 2021-07-09 | 159.21 | 167.98 | 148.01 | 157.18 | 403610手 | 640040万 | 1.16 | 0.74% |
| 2021-07-02 | 136.22 | 165.65 | 136.12 | 156.02 | 479197手 | 739074万 | 18.52 | 13.47% |
| 2021-06-25 | 139.07 | 146.00 | 135.07 | 137.50 | 317125手 | 445517万 | -3.16 | -2.25% |
| 2021-06-18 | 148.90 | 149.00 | 133.39 | 140.66 | 352723手 | 493004万 | -9.34 | -6.23% |
| 2021-06-11 | 139.70 | 153.89 | 133.06 | 150.00 | 542234手 | 780999万 | 10.12 | 7.24% |
| 2021-06-04 | 145.38 | 153.97 | 138.68 | 139.88 | 354826手 | 513669万 | -5.22 | -3.60% |
| 2021-05-28 | 147.11 | 151.50 | 143.98 | 145.10 | 281610手 | 414083万 | -1.95 | -1.33% |
| 2021-05-21 | 130.49 | 151.00 | 130.10 | 147.05 | 350941手 | 507220万 | 17.61 | 13.61% |
| 2021-05-14 | 125.00 | 129.78 | 120.24 | 129.44 | 220062手 | 273718万 | 3.94 | 3.14% |
| 2021-05-07 | 133.11 | 134.55 | 125.50 | 125.50 | 113100手 | 146747万 | -8.85 | -6.59% |
| 2021-04-30 | 131.11 | 140.85 | 130.01 | 134.35 | 280248手 | 379033万 | 4.05 | 3.11% |
| 2021-04-23 | 121.18 | 134.68 | 121.13 | 130.30 | 347227手 | 449572万 | 10.61 | 8.87% |
| 2021-04-16 | 125.62 | 127.70 | 115.98 | 119.69 | 244598手 | 300184万 | -7.35 | -5.79% |
| 2021-04-09 | 120.96 | 131.50 | 115.20 | 127.04 | 269017手 | 332252万 | 6.55 | 5.44% |
| 2021-04-02 | 122.01 | 127.22 | 117.83 | 120.49 | 265347手 | 323588万 | -1.48 | -1.21% |
| 2021-03-26 | 111.50 | 123.77 | 111.22 | 121.97 | 369364手 | 442047万 | 11.97 | 10.88% |
| 2021-03-19 | 111.36 | 119.08 | 106.11 | 110.00 | 349906手 | 393582万 | -0.67 | -0.60% |
| 2021-03-12 | 120.07 | 120.24 | 105.00 | 110.67 | 321992手 | 357242万 | -9.32 | -7.77% |
| 2021-03-05 | 123.33 | 125.77 | 115.55 | 119.99 | 321832手 | 389409万 | -0.31 | -0.26% |
| 2021-02-26 | 139.00 | 139.99 | 119.00 | 120.30 | 367196手 | 468332万 | -19.11 | -13.71% |
| 2021-02-19 | 141.26 | 147.77 | 131.50 | 139.41 | 173608手 | 240768万 | -2.73 | -1.92% |
| 2021-02-10 | 136.57 | 147.66 | 135.52 | 142.14 | 167601手 | 238477万 | 6.64 | 4.90% |
| 2021-02-05 | 148.25 | 155.11 | 135.20 | 135.50 | 405490手 | 590372万 | -11.71 | -7.96% |
| 2021-01-29 | 146.00 | 154.82 | 141.74 | 147.21 | 350926手 | 520182万 | -1.56 | -1.05% |
| 2021-01-22 | 128.18 | 150.98 | 126.00 | 148.77 | 485565手 | 694200万 | 26.70 | 21.87% |
| 2021-01-15 | 126.00 | 130.70 | 116.00 | 122.07 | 423675手 | 525861万 | -0.93 | -0.76% |
| 2021-01-08 | 119.67 | 125.66 | 116.01 | 123.00 | 388644手 | 472890万 | 6.00 | 5.13% |
| 2020-12-31 | 107.49 | 118.48 | 103.00 | 117.00 | 310312手 | 339867万 | 10.81 | 10.18% |
| 2020-12-25 | 103.00 | 119.73 | 99.97 | 106.19 | 479500手 | 525753万 | 1.84 | 1.76% |
| 2020-12-18 | 99.98 | 107.22 | 99.05 | 104.35 | 289959手 | 297987万 | 5.89 | 5.98% |
| 2020-12-11 | 91.00 | 101.94 | 90.87 | 98.46 | 372865手 | 366322万 | 7.51 | 8.26% |
| 2020-12-04 | 86.60 | 91.75 | 82.87 | 90.95 | 223544手 | 197015万 | 4.07 | 4.68% |
| 2020-11-27 | 97.50 | 101.99 | 82.00 | 86.88 | 605356手 | 540235万 | -9.67 | -10.02% |
| 2020-11-20 | 94.22 | 102.80 | 93.13 | 96.55 | 472459手 | 461373万 | 2.33 | 2.47% |
| 2020-11-13 | 92.50 | 95.50 | 86.67 | 94.22 | 368390手 | 338270万 | 3.52 | 3.88% |
| 2020-11-06 | 86.61 | 93.47 | 85.00 | 90.70 | 326401手 | 292286万 | 5.06 | 5.91% |
| 2020-10-30 | 82.88 | 88.20 | 81.28 | 85.64 | 315437手 | 265985万 | 2.79 | 3.37% |
| 2020-10-23 | 92.70 | 92.98 | 82.68 | 82.85 | 253225手 | 223803万 | -8.95 | -9.75% |
| 2020-10-16 | 93.30 | 96.69 | 91.01 | 91.80 | 300649手 | 283703万 | -1.59 | -1.70% |
| 2020-10-09 | 88.25 | 94.65 | 87.88 | 93.39 | 117100手 | 107264万 | 7.23 | 8.39% |
| 2020-09-30 | 85.30 | 87.66 | 83.28 | 86.16 | 133772手 | 114516万 | 1.19 | 1.40% |
| 2020-09-25 | 87.36 | 90.89 | 82.43 | 84.97 | 417770手 | 360131万 | -1.89 | -2.18% |
| 2020-09-18 | 85.40 | 87.84 | 82.03 | 86.86 | 284268手 | 242391万 | 1.86 | 2.19% |
| 2020-09-11 | 89.00 | 90.45 | 81.12 | 85.00 | 325144手 | 277835万 | -3.78 | -4.26% |
| 2020-09-04 | 96.45 | 96.88 | 84.91 | 88.78 | 370654手 | 333333万 | -6.38 | -6.70% |
| 2020-08-28 | 90.13 | 95.96 | 89.30 | 95.16 | 395942手 | 368358万 | 4.84 | 5.36% |
| 2020-08-21 | 91.00 | 94.86 | 88.01 | 90.32 | 338143手 | 307576万 | -0.39 | -0.43% |
| 2020-08-14 | 91.77 | 95.20 | 85.00 | 90.71 | 473547手 | 425751万 | -1.05 | -1.14% |
| 2020-08-07 | 99.00 | 101.50 | 90.88 | 91.76 | 541725手 | 522886万 | -5.24 | -5.40% |
| 2020-07-31 | 94.10 | 101.38 | 92.50 | 97.00 | 468537手 | 451909万 | 2.97 | 3.16% |
| 2020-07-24 | 98.00 | 106.00 | 93.60 | 94.03 | 577076手 | 574701万 | -2.10 | -2.19% |
| 2020-07-17 | 108.37 | 112.60 | 94.90 | 96.13 | 966912手 | 1007253万 | -2.42 | -2.46% |
| 2020-07-10 | 78.99 | 98.55 | 78.00 | 98.55 | 598426手 | 517082万 | 21.10 | 27.24% |
| 2020-07-03 | 70.60 | 79.39 | 70.52 | 77.45 | 771989手 | 593044万 | 8.33 | 12.05% |
| 2020-06-24 | 66.88 | 72.10 | 65.87 | 69.12 | 250787手 | 171934万 | 2.46 | 3.69% |
| 2020-06-19 | 64.40 | 68.79 | 63.75 | 66.66 | 459449手 | 305771万 | 2.15 | 3.33% |
| 2020-06-12 | 61.15 | 66.20 | 58.51 | 64.51 | 548773手 | 340515万 | 4.06 | 6.72% |
| 2020-06-05 | 58.41 | 61.39 | 58.41 | 60.45 | 473245手 | 282802万 | 2.53 | 4.37% |
| 2020-05-29 | 56.86 | 59.34 | 55.25 | 57.92 | 395473手 | 226244万 | 0.57 | 0.99% |
| 2020-05-22 | 62.61 | 62.80 | 56.80 | 57.35 | 709411手 | 422552万 | -6.15 | -9.69% |
| 2020-05-15 | 65.00 | 66.69 | 62.17 | 63.50 | 418959手 | 268029万 | -0.45 | -0.70% |
| 2020-05-08 | 61.99 | 64.82 | 61.32 | 63.95 | 388387手 | 245528万 | 1.95 | 3.15% |
| 2020-04-30 | 54.82 | 62.00 | 52.38 | 62.00 | 430149手 | 246354万 | 7.29 | 13.32% |
| 2020-04-24 | 58.09 | 59.43 | 54.29 | 54.71 | 478498手 | 274660万 | -2.89 | -5.02% |
| 2020-04-17 | 52.50 | 59.30 | 50.80 | 57.60 | 668924手 | 372338万 | 4.48 | 8.43% |
| 2020-04-10 | 55.15 | 57.22 | 53.10 | 53.12 | 466292手 | 256443万 | -0.47 | -0.88% |
| 2020-04-03 | 53.41 | 56.32 | 50.12 | 53.59 | 577241手 | 309932万 | -0.92 | -1.69% |
2319.12 (1.00%)
19664.10 -1.06%
