| 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 | 55.22 | 57.11 | 52.00 | 56.11 | 740290手 | 402380万 | 0.83 | 1.50% |
| 2022-06-17 | 44.07 | 58.19 | 43.96 | 55.28 | 933537手 | 453728万 | 10.67 | 23.92% |
| 2022-06-10 | 45.43 | 46.33 | 42.85 | 44.61 | 829904手 | 371009万 | -1.26 | -2.75% |
| 2022-06-02 | 39.50 | 47.12 | 39.44 | 45.87 | 845499手 | 374616万 | 6.88 | 17.65% |
| 2022-05-27 | 37.54 | 41.04 | 35.05 | 38.99 | 855356手 | 327775万 | 1.50 | 4.00% |
| 2022-05-20 | 38.10 | 38.75 | 35.08 | 37.49 | 580747手 | 214915万 | -0.59 | -1.55% |
| 2022-05-13 | 36.42 | 39.00 | 35.60 | 38.08 | 613077手 | 230649万 | 1.70 | 4.67% |
| 2022-05-06 | 36.97 | 37.68 | 35.86 | 36.38 | 209243手 | 77109万 | -0.56 | -1.52% |
| 2022-04-29 | 32.89 | 37.20 | 29.51 | 36.94 | 1012146手 | 337700万 | 3.29 | 9.78% |
| 2022-04-22 | 36.75 | 37.00 | 32.70 | 33.65 | 495793手 | 172419万 | -2.95 | -8.06% |
| 2022-04-15 | 33.90 | 37.33 | 32.45 | 36.60 | 629425手 | 221200万 | 2.33 | 6.80% |
| 2022-04-08 | 36.45 | 37.12 | 33.80 | 34.27 | 358675手 | 126952万 | -2.24 | -6.13% |
| 2022-04-01 | 35.25 | 37.96 | 34.65 | 36.51 | 605075手 | 219962万 | 0.41 | 1.14% |
| 2022-03-25 | 36.66 | 37.96 | 35.89 | 36.10 | 569275手 | 209727万 | -0.21 | -0.58% |
| 2022-03-18 | 36.52 | 37.94 | 32.45 | 36.31 | 896188手 | 317692万 | -0.75 | -2.02% |
| 2022-03-11 | 39.36 | 39.40 | 34.00 | 37.06 | 670827手 | 244941万 | -2.20 | -5.60% |
| 2022-03-04 | 40.68 | 41.40 | 38.01 | 39.26 | 520447手 | 207688万 | -1.49 | -3.66% |
| 2022-02-25 | 40.70 | 42.37 | 38.37 | 40.75 | 620255手 | 251115万 | 0.19 | 0.47% |
| 2022-02-18 | 38.56 | 42.86 | 38.21 | 40.56 | 638792手 | 259936万 | 1.54 | 3.95% |
| 2022-02-11 | 38.53 | 40.74 | 37.42 | 39.02 | 703618手 | 274482万 | 1.19 | 3.15% |
| 2022-01-28 | 42.92 | 43.29 | 37.70 | 37.83 | 766691手 | 309123万 | -5.15 | -11.98% |
| 2022-01-21 | 49.46 | 50.78 | 42.70 | 42.98 | 878986手 | 406322万 | -6.42 | -13.00% |
| 2022-01-14 | 52.12 | 53.25 | 49.21 | 49.40 | 549765手 | 281750万 | -3.10 | -5.91% |
| 2022-01-07 | 56.66 | 57.18 | 52.31 | 52.50 | 408698手 | 222250万 | -4.87 | -8.49% |
| 2021-12-31 | 60.05 | 62.69 | 57.07 | 57.37 | 374888手 | 222166万 | -2.98 | -4.94% |
| 2021-12-24 | 62.49 | 63.46 | 59.50 | 60.35 | 329935手 | 203077万 | -2.42 | -3.85% |
| 2021-12-17 | 62.62 | 66.34 | 60.52 | 62.77 | 481616手 | 304216万 | 0.15 | 0.24% |
| 2021-12-10 | 55.90 | 63.66 | 55.02 | 62.62 | 578689手 | 344838万 | 7.01 | 12.61% |
| 2021-12-03 | 61.81 | 63.00 | 54.35 | 55.61 | 620832手 | 354606万 | -6.69 | -10.74% |
| 2021-11-26 | 61.50 | 65.00 | 60.25 | 62.30 | 345719手 | 217678万 | 0.76 | 1.24% |
| 2021-11-19 | 62.82 | 69.80 | 60.94 | 61.54 | 542664手 | 354628万 | -1.24 | -1.98% |
| 2021-11-12 | 63.41 | 65.50 | 60.99 | 62.78 | 308065手 | 194428万 | -0.62 | -0.98% |
| 2021-11-05 | 68.38 | 69.22 | 63.20 | 63.40 | 418516手 | 274220万 | -4.99 | -7.30% |
| 2021-10-29 | 66.79 | 71.43 | 66.20 | 68.39 | 497521手 | 342206万 | 2.15 | 3.25% |
| 2021-10-22 | 65.31 | 69.25 | 63.17 | 66.24 | 588068手 | 386165万 | 1.01 | 1.55% |
| 2021-10-15 | 81.17 | 82.36 | 64.59 | 65.23 | 764752手 | 557348万 | -15.53 | -19.23% |
| 2021-10-08 | 81.53 | 83.19 | 79.85 | 80.76 | 104001手 | 84232万 | -0.90 | -1.10% |
| 2021-09-30 | 81.00 | 85.58 | 79.09 | 81.66 | 419813手 | 343912万 | 1.77 | 2.22% |
| 2021-09-24 | 79.00 | 83.58 | 76.68 | 79.89 | 338416手 | 270619万 | -0.81 | -1.00% |
| 2021-09-17 | 66.88 | 82.00 | 65.70 | 80.70 | 675500手 | 479606万 | 13.82 | 20.66% |
| 2021-09-10 | 61.90 | 69.88 | 59.69 | 66.88 | 607173手 | 402514万 | 6.19 | 10.20% |
| 2021-09-03 | 75.88 | 75.88 | 59.81 | 60.69 | 889343手 | 586773万 | -14.37 | -19.14% |
| 2021-08-27 | 77.00 | 80.50 | 72.01 | 75.06 | 531216手 | 402783万 | -0.74 | -0.98% |
| 2021-08-20 | 87.46 | 88.43 | 74.28 | 75.80 | 498401手 | 406414万 | -10.65 | -12.32% |
| 2021-08-13 | 92.00 | 95.58 | 85.42 | 86.45 | 342936手 | 311008万 | -6.53 | -7.02% |
| 2021-08-06 | 90.00 | 99.20 | 86.80 | 92.98 | 535162手 | 503065万 | 1.82 | 2.00% |
| 2021-07-30 | 91.89 | 94.68 | 84.70 | 91.16 | 525939手 | 471914万 | -3.81 | -4.01% |
| 2021-07-23 | 98.91 | 105.00 | 94.58 | 94.97 | 329792手 | 332370万 | -3.76 | -3.81% |
| 2021-07-16 | 99.20 | 103.80 | 95.03 | 98.73 | 306735手 | 306854万 | 0.99 | 1.01% |
| 2021-07-09 | 99.55 | 105.50 | 93.00 | 97.74 | 430304手 | 427824万 | -2.86 | -2.84% |
| 2021-07-02 | 106.42 | 108.80 | 100.00 | 100.60 | 330087手 | 344678万 | -5.80 | -5.45% |
| 2021-06-25 | 101.00 | 109.70 | 98.91 | 106.40 | 347971手 | 364009万 | 5.20 | 5.14% |
| 2021-06-18 | 106.93 | 107.20 | 95.88 | 101.20 | 301089手 | 304071万 | -5.73 | -5.36% |
| 2021-06-11 | 100.30 | 107.99 | 98.51 | 106.93 | 372507手 | 391760万 | 6.64 | 6.62% |
| 2021-06-04 | 97.97 | 104.00 | 96.58 | 100.29 | 319824手 | 319767万 | 1.86 | 1.89% |
| 2021-05-28 | 95.96 | 100.80 | 90.10 | 98.43 | 326018手 | 314041万 | 1.94 | 2.01% |
| 2021-05-21 | 126.04 | 134.34 | 94.28 | 96.49 | 264049手 | 316532万 | -30.00 | -23.72% |
| 2021-05-14 | 110.11 | 129.00 | 108.80 | 126.49 | 266535手 | 320105万 | 14.77 | 13.22% |
| 2021-05-07 | 116.50 | 116.99 | 111.50 | 111.72 | 116666手 | 132629万 | -4.44 | -3.82% |
| 2021-04-30 | 109.30 | 117.50 | 105.00 | 116.16 | 304733手 | 341036万 | 7.66 | 7.06% |
| 2021-04-23 | 96.45 | 109.88 | 95.98 | 108.50 | 217379手 | 224096万 | 11.27 | 11.59% |
| 2021-04-16 | 97.69 | 102.54 | 94.15 | 97.23 | 265655手 | 259880万 | -1.79 | -1.81% |
| 2021-04-09 | 100.20 | 101.45 | 92.11 | 99.02 | 220610手 | 213979万 | -0.74 | -0.74% |
| 2021-04-02 | 86.28 | 101.76 | 84.72 | 99.76 | 342773手 | 317234万 | 13.51 | 15.66% |
| 2021-03-26 | 79.85 | 87.50 | 77.50 | 86.25 | 290881手 | 237807万 | 5.67 | 7.04% |
| 2021-03-19 | 80.67 | 84.67 | 76.80 | 80.58 | 338000手 | 272020万 | -2.09 | -2.53% |
| 2021-03-12 | 85.09 | 86.24 | 71.88 | 82.67 | 607883手 | 477756万 | -0.73 | -0.88% |
| 2021-03-05 | 95.73 | 95.80 | 81.90 | 83.40 | 517131手 | 458558万 | -9.81 | -10.53% |
| 2021-02-26 | 120.36 | 120.99 | 93.21 | 93.21 | 418525手 | 449994万 | -27.29 | -22.65% |
| 2021-02-19 | 129.99 | 130.01 | 114.80 | 120.50 | 129891手 | 156161万 | -4.76 | -3.80% |
| 2021-02-10 | 115.63 | 126.68 | 112.00 | 125.26 | 233137手 | 278143万 | 10.46 | 9.11% |
| 2021-02-05 | 111.00 | 119.46 | 109.51 | 114.80 | 272020手 | 308364万 | 4.66 | 4.23% |
| 2021-01-29 | 112.52 | 118.00 | 108.60 | 110.14 | 253358手 | 286527万 | -3.73 | -3.28% |
| 2021-01-22 | 90.08 | 114.50 | 86.30 | 113.87 | 338783手 | 346667万 | 24.17 | 26.95% |
| 2021-01-15 | 90.48 | 93.29 | 86.30 | 89.70 | 282431手 | 255623万 | -0.29 | -0.32% |
| 2021-01-08 | 80.50 | 92.50 | 79.00 | 89.99 | 352353手 | 307650万 | 8.07 | 9.85% |
| 2020-12-31 | 80.66 | 82.81 | 79.41 | 81.92 | 186492手 | 151456万 | 1.26 | 1.56% |
| 2020-12-25 | 79.06 | 82.38 | 77.82 | 80.66 | 250917手 | 201504万 | 1.13 | 1.42% |
| 2020-12-18 | 77.59 | 81.24 | 74.91 | 79.53 | 348954手 | 274611万 | 2.39 | 3.10% |
| 2020-12-11 | 71.06 | 77.86 | 71.01 | 77.14 | 295808手 | 220345万 | 5.63 | 7.87% |
| 2020-12-04 | 62.38 | 71.59 | 60.80 | 71.51 | 151672手 | 103457万 | 8.68 | 13.81% |
| 2020-11-27 | 65.78 | 65.88 | 61.03 | 62.83 | 162043手 | 101800万 | -2.47 | -3.78% |
| 2020-11-20 | 72.30 | 73.53 | 62.90 | 65.30 | 408315手 | 275581万 | -5.97 | -8.38% |
| 2020-11-13 | 68.05 | 71.50 | 66.40 | 71.27 | 250970手 | 173002万 | 3.23 | 4.75% |
| 2020-11-06 | 69.01 | 71.85 | 66.51 | 68.04 | 263640手 | 183351万 | -0.12 | -0.18% |
| 2020-10-30 | 61.99 | 70.19 | 60.01 | 68.16 | 343777手 | 232504万 | 5.59 | 8.93% |
| 2020-10-23 | 65.90 | 66.44 | 62.29 | 62.57 | 209280手 | 134390万 | -3.07 | -4.68% |
| 2020-10-16 | 64.67 | 67.38 | 63.66 | 65.64 | 204716手 | 134323万 | 1.71 | 2.67% |
| 2020-10-09 | 62.90 | 64.29 | 62.10 | 63.93 | 44665手 | 28353万 | 1.71 | 2.75% |
| 2020-09-30 | 61.40 | 62.98 | 59.61 | 62.22 | 123087手 | 75855万 | 1.52 | 2.50% |
| 2020-09-25 | 57.88 | 61.30 | 55.60 | 60.70 | 283840手 | 166942万 | 3.51 | 6.14% |
| 2020-09-18 | 60.19 | 60.48 | 55.05 | 57.19 | 251280手 | 144816万 | -2.56 | -4.29% |
| 2020-09-11 | 61.98 | 61.98 | 56.30 | 59.75 | 402293手 | 237982万 | -2.91 | -4.64% |
| 2020-09-04 | 65.80 | 72.09 | 61.10 | 62.66 | 470615手 | 312647万 | -2.50 | -3.84% |
| 2020-08-28 | 58.00 | 67.26 | 57.06 | 65.16 | 465638手 | 294326万 | 7.37 | 12.75% |
| 2020-08-21 | 58.53 | 59.68 | 56.18 | 57.79 | 204163手 | 118462万 | -0.46 | -0.79% |
| 2020-08-14 | 62.10 | 64.60 | 56.59 | 58.25 | 356308手 | 215840万 | -3.85 | -6.20% |
| 2020-08-07 | 65.81 | 66.36 | 61.00 | 62.10 | 370977手 | 236777万 | -3.29 | -5.03% |
| 2020-07-31 | 60.69 | 67.70 | 60.10 | 65.39 | 388412手 | 250968万 | 5.12 | 8.49% |
| 2020-07-24 | 61.30 | 66.30 | 59.79 | 60.27 | 448444手 | 281463万 | -0.31 | -0.51% |
| 2020-07-17 | 65.80 | 67.50 | 59.90 | 60.58 | 630944手 | 404871万 | -4.74 | -7.26% |
| 2020-07-10 | 66.20 | 67.30 | 61.23 | 65.32 | 594261手 | 382353万 | -1.67 | -2.49% |
| 2020-07-03 | 65.54 | 70.70 | 62.85 | 66.99 | 410330手 | 272702万 | 0.49 | 0.74% |
| 2020-06-24 | 63.40 | 67.45 | 62.13 | 66.50 | 177675手 | 115584万 | 3.34 | 5.29% |
| 2020-06-19 | 60.97 | 64.35 | 58.48 | 63.16 | 392191手 | 239448万 | 3.26 | 5.44% |
| 2020-06-12 | 61.75 | 62.89 | 57.40 | 59.90 | 422382手 | 252105万 | -2.59 | -4.14% |
| 2020-06-05 | 54.50 | 63.20 | 54.00 | 62.49 | 344051手 | 197574万 | 7.99 | 14.66% |
| 2020-05-29 | 49.30 | 54.69 | 48.60 | 54.50 | 307149手 | 158359万 | 5.25 | 10.66% |
| 2020-05-22 | 73.69 | 77.35 | 48.59 | 49.25 | 292873手 | 171685万 | -23.55 | -32.35% |
| 2020-05-15 | 68.75 | 77.77 | 65.57 | 72.80 | 269620手 | 195857万 | 4.81 | 7.08% |
| 2020-05-08 | 66.37 | 68.70 | 64.30 | 67.99 | 104452手 | 69728万 | 2.13 | 3.23% |
| 2020-04-30 | 62.39 | 69.21 | 62.39 | 65.86 | 203117手 | 135812万 | 4.09 | 6.62% |
| 2020-04-24 | 61.58 | 63.51 | 60.10 | 61.77 | 138971手 | 86081万 | 0.68 | 1.11% |
| 2020-04-17 | 59.59 | 63.79 | 59.59 | 61.09 | 200182手 | 123635万 | 1.64 | 2.76% |
| 2020-04-10 | 57.45 | 62.21 | 56.51 | 59.45 | 128507手 | 75842万 | 2.91 | 5.15% |
| 2020-04-03 | 54.68 | 57.48 | 52.66 | 56.54 | 159169手 | 87499万 | 1.44 | 2.61% |
| 2020-03-27 | 50.21 | 56.30 | 48.79 | 55.10 | 228486手 | 120905万 | 3.40 | 6.58% |
2319.12 (1.00%)
19664.10 -1.06%
