| 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 | 56.09 | 60.30 | 55.00 | 58.83 | 186810手 | 107433万 | 2.73 | 4.87% |
| 2022-06-17 | 49.51 | 56.36 | 48.05 | 56.10 | 283186手 | 149811万 | 5.42 | 10.70% |
| 2022-06-10 | 46.19 | 56.80 | 45.86 | 50.68 | 402864手 | 206452万 | 4.49 | 9.72% |
| 2022-06-02 | 43.94 | 47.27 | 42.82 | 46.19 | 118148手 | 53831万 | 2.01 | 4.55% |
| 2022-05-27 | 45.88 | 47.35 | 43.68 | 44.18 | 141488手 | 64375万 | -1.07 | -2.37% |
| 2022-05-20 | 45.37 | 45.60 | 42.01 | 45.25 | 126374手 | 55135万 | 0.25 | 0.56% |
| 2022-05-13 | 43.80 | 46.58 | 42.76 | 45.00 | 104208手 | 46687万 | 1.25 | 2.86% |
| 2022-05-06 | 43.11 | 44.50 | 42.40 | 43.75 | 40904手 | 17860万 | 0.64 | 1.49% |
| 2022-04-29 | 43.00 | 43.85 | 39.53 | 43.11 | 215126手 | 89508万 | -0.89 | -2.02% |
| 2022-04-22 | 46.65 | 47.88 | 43.58 | 44.00 | 171683手 | 78888万 | -3.00 | -6.38% |
| 2022-04-15 | 49.60 | 50.14 | 45.58 | 47.00 | 198203手 | 94365万 | -3.43 | -6.80% |
| 2022-04-08 | 54.58 | 55.44 | 50.24 | 50.43 | 92097手 | 48891万 | -4.56 | -8.29% |
| 2022-04-01 | 53.55 | 57.85 | 52.96 | 54.99 | 140262手 | 77276万 | 0.67 | 1.23% |
| 2022-03-25 | 55.01 | 57.11 | 53.68 | 54.32 | 147455手 | 81627万 | -0.64 | -1.16% |
| 2022-03-18 | 56.60 | 57.07 | 49.40 | 54.96 | 175575手 | 94789万 | -2.04 | -3.58% |
| 2022-03-11 | 59.38 | 59.89 | 51.18 | 57.00 | 215828手 | 118808万 | -2.37 | -3.99% |
| 2022-03-04 | 60.56 | 61.42 | 58.20 | 59.37 | 141794手 | 84735万 | -1.23 | -2.03% |
| 2022-02-25 | 61.50 | 61.85 | 57.81 | 60.60 | 157792手 | 94746万 | -0.39 | -0.64% |
| 2022-02-18 | 58.00 | 61.66 | 57.70 | 60.99 | 120157手 | 72314万 | 2.21 | 3.76% |
| 2022-02-11 | 63.13 | 64.00 | 58.25 | 58.78 | 147763手 | 90433万 | -3.52 | -5.65% |
| 2022-01-28 | 70.00 | 71.29 | 62.20 | 62.30 | 170837手 | 113216万 | -7.50 | -10.74% |
| 2022-01-21 | 77.03 | 79.39 | 68.62 | 69.80 | 173296手 | 127683万 | -6.75 | -8.82% |
| 2022-01-14 | 77.80 | 79.48 | 74.65 | 76.55 | 113480手 | 87421万 | -1.25 | -1.61% |
| 2022-01-07 | 80.10 | 81.37 | 77.52 | 77.80 | 83312手 | 65984万 | -2.03 | -2.54% |
| 2021-12-31 | 78.18 | 83.00 | 78.18 | 79.83 | 117451手 | 94502万 | 1.66 | 2.12% |
| 2021-12-24 | 78.82 | 79.40 | 77.18 | 78.17 | 77519手 | 60657万 | -0.66 | -0.84% |
| 2021-12-17 | 81.40 | 83.39 | 78.71 | 78.83 | 100147手 | 81478万 | -3.28 | -4.00% |
| 2021-12-10 | 81.69 | 83.18 | 79.69 | 82.11 | 131868手 | 107363万 | 1.70 | 2.11% |
| 2021-12-03 | 88.11 | 88.60 | 79.42 | 80.41 | 138990手 | 114989万 | -6.96 | -7.97% |
| 2021-11-26 | 88.59 | 89.34 | 85.86 | 87.37 | 111338手 | 97050万 | -1.76 | -1.98% |
| 2021-11-19 | 88.10 | 92.86 | 87.00 | 89.13 | 139661手 | 125527万 | 1.13 | 1.28% |
| 2021-11-12 | 75.87 | 92.20 | 74.75 | 88.00 | 258807手 | 218101万 | 11.60 | 15.18% |
| 2021-11-05 | 79.80 | 79.80 | 74.98 | 76.40 | 158672手 | 122701万 | -2.80 | -3.54% |
| 2021-10-29 | 82.68 | 85.68 | 78.88 | 79.20 | 119903手 | 98578万 | -4.60 | -5.49% |
| 2021-10-22 | 90.00 | 90.56 | 82.00 | 83.80 | 152320手 | 129654万 | -6.80 | -7.51% |
| 2021-10-15 | 96.90 | 99.87 | 87.61 | 90.60 | 141382手 | 131547万 | -6.42 | -6.62% |
| 2021-10-08 | 93.61 | 97.32 | 90.90 | 97.02 | 35992手 | 34343万 | 3.41 | 3.64% |
| 2021-09-30 | 94.43 | 96.50 | 91.58 | 93.61 | 113327手 | 106631万 | -0.49 | -0.52% |
| 2021-09-24 | 93.00 | 97.21 | 92.00 | 94.10 | 84092手 | 79485万 | 0.11 | 0.12% |
| 2021-09-17 | 85.18 | 95.86 | 83.71 | 93.99 | 185783手 | 163421万 | 8.66 | 10.15% |
| 2021-09-10 | 83.01 | 87.54 | 81.61 | 85.33 | 197227手 | 168166万 | 2.32 | 2.79% |
| 2021-09-03 | 76.52 | 85.58 | 72.41 | 83.01 | 299290手 | 230124万 | 6.56 | 8.58% |
| 2021-08-27 | 82.02 | 84.23 | 75.80 | 76.45 | 201137手 | 161416万 | -5.16 | -6.32% |
| 2021-08-20 | 91.82 | 95.59 | 79.17 | 81.61 | 144577手 | 125900万 | -10.86 | -11.74% |
| 2021-08-13 | 85.88 | 93.58 | 85.01 | 92.47 | 144705手 | 131580万 | 6.49 | 7.55% |
| 2021-08-06 | 82.05 | 92.90 | 81.86 | 85.98 | 151277手 | 134649万 | 3.57 | 4.33% |
| 2021-07-30 | 95.50 | 95.50 | 82.01 | 82.41 | 163178手 | 143451万 | -13.55 | -14.12% |
| 2021-07-23 | 95.70 | 98.50 | 92.28 | 95.96 | 119447手 | 113319万 | -0.26 | -0.27% |
| 2021-07-16 | 93.98 | 97.65 | 91.68 | 96.22 | 161750手 | 153924万 | 2.93 | 3.14% |
| 2021-07-09 | 103.83 | 105.14 | 92.33 | 93.29 | 166920手 | 164462万 | -10.36 | -9.99% |
| 2021-07-02 | 104.20 | 110.15 | 101.82 | 103.65 | 161443手 | 171335万 | -0.55 | -0.53% |
| 2021-06-25 | 101.29 | 107.07 | 99.71 | 104.20 | 138242手 | 143438万 | 2.71 | 2.67% |
| 2021-06-18 | 107.22 | 107.38 | 98.55 | 101.49 | 141613手 | 143627万 | -5.46 | -5.11% |
| 2021-06-11 | 117.98 | 122.00 | 105.63 | 106.95 | 192838手 | 217607万 | -10.63 | -9.04% |
| 2021-06-04 | 107.65 | 119.78 | 107.65 | 117.58 | 156502手 | 179652万 | 9.58 | 8.87% |
| 2021-05-28 | 105.79 | 109.00 | 102.15 | 108.00 | 134944手 | 142793万 | 0.70 | 0.65% |
| 2021-05-21 | 102.60 | 111.90 | 101.00 | 107.30 | 159279手 | 169195万 | 5.07 | 4.96% |
| 2021-05-14 | 98.60 | 104.18 | 91.00 | 102.23 | 171433手 | 166093万 | 3.41 | 3.45% |
| 2021-05-07 | 107.00 | 107.48 | 98.68 | 98.82 | 87740手 | 88833万 | -8.18 | -7.64% |
| 2021-04-30 | 102.20 | 112.08 | 97.60 | 107.00 | 219120手 | 231746万 | 5.10 | 5.00% |
| 2021-04-23 | 97.76 | 103.50 | 96.54 | 101.90 | 123734手 | 123626万 | 3.95 | 4.03% |
| 2021-04-16 | 101.60 | 103.68 | 95.08 | 97.95 | 90708手 | 89762万 | -4.36 | -4.26% |
| 2021-04-09 | 103.24 | 106.99 | 101.07 | 102.31 | 98902手 | 102873万 | 0.06 | 0.06% |
| 2021-04-02 | 106.48 | 109.83 | 101.88 | 102.25 | 155075手 | 164305万 | -4.53 | -4.24% |
| 2021-03-26 | 104.61 | 108.48 | 102.77 | 106.78 | 142025手 | 150121万 | 1.78 | 1.70% |
| 2021-03-19 | 97.48 | 106.20 | 94.00 | 105.00 | 192601手 | 193525万 | 5.31 | 5.33% |
| 2021-03-12 | 115.23 | 116.88 | 97.60 | 99.69 | 230838手 | 237870万 | -15.40 | -13.38% |
| 2021-03-05 | 119.12 | 122.60 | 112.00 | 115.09 | 174293手 | 205805万 | -3.08 | -2.61% |
| 2021-02-26 | 132.77 | 132.77 | 115.50 | 118.17 | 224461手 | 277785万 | -15.73 | -11.75% |
| 2021-02-19 | 142.50 | 142.80 | 132.00 | 133.90 | 87499手 | 118465万 | -7.55 | -5.34% |
| 2021-02-10 | 132.00 | 143.00 | 131.20 | 141.45 | 155327手 | 216234万 | 8.90 | 6.71% |
| 2021-02-05 | 129.69 | 137.01 | 128.37 | 132.55 | 234745手 | 313641万 | 3.54 | 2.74% |
| 2021-01-29 | 138.99 | 143.56 | 127.01 | 129.01 | 283355手 | 383844万 | -14.09 | -9.85% |
| 2021-01-22 | 121.00 | 143.59 | 118.46 | 143.10 | 269983手 | 354736万 | 22.05 | 18.22% |
| 2021-01-15 | 107.00 | 123.60 | 105.50 | 121.05 | 372112手 | 425472万 | 14.66 | 13.78% |
| 2021-01-08 | 107.21 | 108.76 | 100.10 | 106.39 | 319328手 | 331189万 | -0.98 | -0.91% |
| 2020-12-31 | 102.69 | 108.77 | 98.11 | 107.37 | 184213手 | 190203万 | 5.28 | 5.17% |
| 2020-12-25 | 104.49 | 106.98 | 100.49 | 102.09 | 244342手 | 252033万 | -3.32 | -3.15% |
| 2020-12-18 | 95.01 | 110.90 | 92.37 | 105.41 | 309346手 | 320775万 | 8.94 | 9.27% |
| 2020-12-11 | 98.00 | 101.14 | 95.60 | 96.47 | 185289手 | 181722万 | -1.58 | -1.61% |
| 2020-12-04 | 90.54 | 99.00 | 89.03 | 98.05 | 141530手 | 135403万 | 7.35 | 8.10% |
| 2020-11-27 | 108.56 | 108.80 | 88.62 | 90.70 | 348295手 | 333266万 | -18.17 | -16.69% |
| 2020-11-20 | 113.00 | 118.80 | 104.80 | 108.87 | 237706手 | 262209万 | -4.23 | -3.74% |
| 2020-11-13 | 110.25 | 115.86 | 105.50 | 113.10 | 191903手 | 211938万 | 2.66 | 2.41% |
| 2020-11-06 | 107.01 | 117.15 | 107.01 | 110.44 | 194383手 | 218416万 | 3.37 | 3.15% |
| 2020-10-30 | 102.50 | 111.86 | 101.80 | 107.07 | 172476手 | 186995万 | 3.07 | 2.95% |
| 2020-10-23 | 117.00 | 117.50 | 103.50 | 104.00 | 201500手 | 217826万 | -12.69 | -10.88% |
| 2020-10-16 | 114.91 | 122.60 | 114.26 | 116.69 | 232211手 | 273351万 | 2.63 | 2.31% |
| 2020-10-09 | 115.10 | 116.44 | 113.47 | 114.06 | 28772手 | 32989万 | 0.30 | 0.26% |
| 2020-09-30 | 116.05 | 116.58 | 109.00 | 113.76 | 90710手 | 102691万 | -1.04 | -0.91% |
| 2020-09-25 | 114.73 | 118.65 | 108.74 | 114.80 | 189050手 | 214707万 | -0.23 | -0.20% |
| 2020-09-18 | 113.80 | 116.99 | 106.49 | 115.03 | 204521手 | 229132万 | 2.37 | 2.10% |
| 2020-09-11 | 123.00 | 123.40 | 108.00 | 112.66 | 225294手 | 257308万 | -11.65 | -9.37% |
| 2020-09-04 | 133.00 | 133.40 | 121.62 | 124.31 | 248542手 | 321504万 | -7.96 | -6.02% |
| 2020-08-28 | 126.12 | 133.00 | 122.00 | 132.27 | 222346手 | 284766万 | 6.98 | 5.57% |
| 2020-08-21 | 132.01 | 132.80 | 124.00 | 125.29 | 217841手 | 279992万 | -5.91 | -4.50% |
| 2020-08-14 | 146.94 | 149.27 | 126.00 | 131.20 | 283167手 | 388958万 | -9.49 | -6.75% |
| 2020-08-07 | 139.29 | 149.33 | 131.76 | 140.69 | 342038手 | 481344万 | 2.50 | 1.81% |
| 2020-07-31 | 136.37 | 142.00 | 131.33 | 138.19 | 314688手 | 431117万 | 3.03 | 2.24% |
| 2020-07-24 | 150.38 | 153.00 | 133.21 | 135.16 | 457542手 | 645578万 | -14.61 | -9.76% |
| 2020-07-17 | 156.00 | 160.66 | 137.94 | 149.77 | 446205手 | 665833万 | -6.43 | -4.12% |
| 2020-07-10 | 138.00 | 159.30 | 133.00 | 156.20 | 338872手 | 487352万 | 16.58 | 11.88% |
| 2020-07-03 | 135.99 | 143.82 | 133.00 | 139.62 | 331599手 | 456080万 | 3.91 | 2.88% |
| 2020-06-26 | 120.70 | 136.58 | 118.02 | 135.71 | 171677手 | 221122万 | 15.80 | 13.18% |
| 2020-06-19 | 117.21 | 122.88 | 113.50 | 119.91 | 302388手 | 357116万 | 4.81 | 4.18% |
| 2020-06-12 | 114.00 | 117.37 | 109.06 | 115.10 | 236822手 | 268538万 | 2.40 | 2.13% |
| 2020-06-05 | 105.55 | 113.24 | 101.28 | 112.70 | 236874手 | 251426万 | 7.59 | 7.22% |
| 2020-05-29 | 99.39 | 106.36 | 97.58 | 105.11 | 226356手 | 232252万 | 5.81 | 5.85% |
| 2020-05-22 | 100.01 | 106.60 | 99.13 | 99.30 | 245967手 | 254220万 | -2.10 | -2.07% |
| 2020-05-15 | 101.36 | 106.00 | 98.10 | 101.40 | 223564手 | 227756万 | 0.04 | 0.04% |
| 2020-05-08 | 94.05 | 104.41 | 94.05 | 101.36 | 143502手 | 144317万 | 6.96 | 7.37% |
| 2020-04-30 | 91.57 | 103.98 | 90.80 | 94.40 | 289019手 | 281216万 | 2.08 | 2.25% |
| 2020-04-24 | 87.95 | 95.57 | 86.19 | 92.32 | 294953手 | 267270万 | 4.43 | 5.04% |
| 2020-04-17 | 87.68 | 91.10 | 85.56 | 87.89 | 292630手 | 256804万 | -1.08 | -1.21% |
| 2020-04-10 | 75.50 | 89.66 | 75.01 | 88.97 | 248155手 | 209102万 | 14.27 | 19.10% |
| 2020-04-03 | 69.68 | 75.62 | 67.70 | 74.70 | 167527手 | 119963万 | 4.42 | 6.29% |
| 2020-03-27 | 64.00 | 71.00 | 61.50 | 70.28 | 242776手 | 162468万 | 3.98 | 6.00% |
2319.12 (1.00%)
19664.10 -1.06%
