| 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 | 59.70 | 59.86 | 55.64 | 58.09 | 273831手 | 157840万 | -1.16 | -1.96% |
| 2022-06-17 | 57.84 | 59.98 | 56.50 | 59.25 | 405236手 | 236146万 | 1.24 | 2.14% |
| 2022-06-10 | 55.05 | 58.20 | 54.87 | 58.01 | 335436手 | 190500万 | 2.85 | 5.17% |
| 2022-06-02 | 53.00 | 55.52 | 52.15 | 55.16 | 193776手 | 104508万 | 2.91 | 5.57% |
| 2022-05-27 | 54.44 | 55.68 | 51.31 | 52.25 | 219212手 | 117519万 | -2.45 | -4.48% |
| 2022-05-20 | 53.47 | 55.50 | 52.31 | 54.70 | 217320手 | 117401万 | 1.75 | 3.31% |
| 2022-05-13 | 50.14 | 54.85 | 49.55 | 52.95 | 184995手 | 97214万 | 2.67 | 5.31% |
| 2022-05-06 | 50.50 | 52.09 | 49.55 | 50.28 | 69147手 | 35232万 | -0.92 | -1.80% |
| 2022-04-29 | 53.64 | 53.65 | 45.00 | 51.20 | 297774手 | 146980万 | -2.72 | -5.04% |
| 2022-04-22 | 58.05 | 59.89 | 53.75 | 53.92 | 139025手 | 79561万 | -4.06 | -7.00% |
| 2022-04-15 | 59.78 | 60.61 | 55.92 | 57.98 | 174263手 | 101189万 | -2.18 | -3.62% |
| 2022-04-08 | 63.05 | 63.48 | 59.00 | 60.16 | 90858手 | 55753万 | -3.16 | -4.99% |
| 2022-04-01 | 63.57 | 64.38 | 62.30 | 63.32 | 140810手 | 89255万 | -1.19 | -1.84% |
| 2022-03-25 | 65.89 | 68.45 | 64.50 | 64.51 | 186419手 | 123462万 | -1.43 | -2.17% |
| 2022-03-18 | 66.90 | 68.10 | 62.48 | 65.94 | 258064手 | 170304万 | -2.38 | -3.48% |
| 2022-03-11 | 75.97 | 77.28 | 61.68 | 68.32 | 336447手 | 233922万 | -7.98 | -10.46% |
| 2022-03-04 | 78.00 | 81.27 | 75.60 | 76.30 | 300648手 | 236066万 | -1.62 | -2.08% |
| 2022-02-25 | 76.55 | 79.42 | 74.58 | 77.92 | 296245手 | 229073万 | 1.53 | 2.00% |
| 2022-02-18 | 75.00 | 78.89 | 74.25 | 76.39 | 257435手 | 197374万 | 1.25 | 1.66% |
| 2022-02-11 | 72.00 | 76.44 | 71.24 | 75.14 | 197086手 | 145784万 | 4.61 | 6.54% |
| 2022-01-28 | 76.50 | 78.90 | 69.58 | 70.53 | 240165手 | 180578万 | -6.66 | -8.63% |
| 2022-01-21 | 77.82 | 78.29 | 73.21 | 77.19 | 246547手 | 187761万 | -0.94 | -1.20% |
| 2022-01-14 | 76.19 | 80.97 | 76.00 | 78.13 | 336133手 | 263545万 | 1.93 | 2.53% |
| 2022-01-07 | 80.87 | 81.37 | 75.99 | 76.20 | 242263手 | 188060万 | -3.98 | -4.96% |
| 2021-12-31 | 80.17 | 81.59 | 78.60 | 80.18 | 334274手 | 267892万 | 0.03 | 0.04% |
| 2021-12-24 | 87.30 | 89.11 | 79.38 | 80.15 | 345699手 | 290234万 | -7.85 | -8.92% |
| 2021-12-17 | 95.05 | 95.50 | 88.00 | 88.00 | 321959手 | 294848万 | -6.56 | -6.94% |
| 2021-12-10 | 98.00 | 98.49 | 88.58 | 94.56 | 489706手 | 456914万 | -3.84 | -3.90% |
| 2021-12-03 | 97.80 | 102.51 | 95.77 | 98.40 | 787380手 | 776469万 | 2.09 | 2.17% |
| 2021-11-26 | 79.73 | 99.25 | 79.30 | 96.31 | 910420手 | 829013万 | 16.94 | 21.34% |
| 2021-11-19 | 77.40 | 80.80 | 75.00 | 79.37 | 271139手 | 210476万 | 1.76 | 2.27% |
| 2021-11-12 | 78.79 | 82.00 | 76.43 | 77.61 | 374236手 | 296216万 | -0.17 | -0.22% |
| 2021-11-05 | 78.65 | 81.63 | 73.66 | 77.78 | 319412手 | 245986万 | -1.30 | -1.64% |
| 2021-10-29 | 80.70 | 82.50 | 76.30 | 79.08 | 340443手 | 270367万 | -1.53 | -1.90% |
| 2021-10-22 | 81.38 | 83.81 | 80.28 | 80.61 | 302201手 | 248694万 | -0.73 | -0.90% |
| 2021-10-15 | 75.85 | 82.88 | 75.30 | 81.34 | 342574手 | 272898万 | 6.50 | 8.69% |
| 2021-10-08 | 76.89 | 76.89 | 74.41 | 74.84 | 41363手 | 31083万 | -0.11 | -0.15% |
| 2021-09-30 | 81.18 | 82.06 | 73.66 | 74.95 | 253854手 | 193659万 | -6.70 | -8.21% |
| 2021-09-24 | 83.03 | 85.44 | 81.52 | 81.65 | 203680手 | 169066万 | -2.05 | -2.45% |
| 2021-09-17 | 90.50 | 92.27 | 81.40 | 83.70 | 493072手 | 433844万 | -6.05 | -6.74% |
| 2021-09-10 | 83.00 | 92.99 | 81.05 | 89.75 | 461183手 | 398519万 | 6.87 | 8.29% |
| 2021-09-03 | 98.79 | 101.62 | 81.80 | 82.88 | 772493手 | 713172万 | -14.84 | -15.19% |
| 2021-08-27 | 90.29 | 99.60 | 89.68 | 97.72 | 825872手 | 784598万 | 8.39 | 9.39% |
| 2021-08-20 | 89.01 | 97.29 | 86.88 | 89.33 | 872869手 | 802729万 | -0.61 | -0.68% |
| 2021-08-13 | 88.45 | 91.49 | 84.20 | 89.94 | 523250手 | 455131万 | 0.38 | 0.42% |
| 2021-08-06 | 88.62 | 93.56 | 84.12 | 89.56 | 776203手 | 692542万 | 1.16 | 1.31% |
| 2021-07-30 | 96.00 | 98.79 | 82.88 | 88.40 | 817682手 | 740608万 | -8.13 | -8.42% |
| 2021-07-23 | 87.99 | 103.99 | 87.98 | 96.53 | 963073手 | 898355万 | 7.65 | 8.61% |
| 2021-07-16 | 97.05 | 105.00 | 87.78 | 88.88 | 1098962手 | 1034263万 | -7.96 | -8.22% |
| 2021-07-09 | 81.62 | 98.23 | 80.60 | 96.84 | 1297957手 | 1160484万 | 17.77 | 22.47% |
| 2021-07-02 | 78.46 | 81.15 | 75.12 | 79.07 | 698001手 | 547807万 | 1.21 | 1.55% |
| 2021-06-25 | 71.99 | 79.60 | 70.50 | 77.86 | 537065手 | 400162万 | 4.55 | 6.21% |
| 2021-06-18 | 77.49 | 77.76 | 67.90 | 73.31 | 496535手 | 355706万 | -3.79 | -4.92% |
| 2021-06-11 | 83.07 | 85.36 | 75.75 | 77.10 | 735888手 | 594152万 | -6.49 | -7.76% |
| 2021-06-04 | 78.82 | 84.85 | 75.33 | 83.59 | 898097手 | 710683万 | 6.18 | 7.98% |
| 2021-05-28 | 75.48 | 79.88 | 72.48 | 77.41 | 685423手 | 518412万 | 3.13 | 4.21% |
| 2021-05-21 | 69.00 | 77.18 | 68.90 | 74.28 | 778231手 | 577251万 | 5.30 | 7.68% |
| 2021-05-14 | 74.14 | 75.80 | 66.61 | 68.98 | 573808手 | 408506万 | -4.30 | -5.87% |
| 2021-05-07 | 74.08 | 76.09 | 71.76 | 73.28 | 326819手 | 242270万 | -0.15 | -0.20% |
| 2021-04-30 | 69.90 | 75.08 | 68.10 | 73.43 | 844974手 | 600100万 | 2.31 | 3.25% |
| 2021-04-23 | 64.54 | 71.58 | 64.10 | 71.12 | 787932手 | 536758万 | 5.91 | 9.06% |
| 2021-04-16 | 66.93 | 67.20 | 63.20 | 65.21 | 445724手 | 290285万 | -1.68 | -2.51% |
| 2021-04-09 | 68.11 | 69.50 | 64.88 | 66.89 | 371162手 | 249327万 | -0.50 | -0.74% |
| 2021-04-02 | 67.08 | 68.50 | 65.36 | 67.39 | 448117手 | 299356万 | 0.23 | 0.34% |
| 2021-03-26 | 67.74 | 68.44 | 63.40 | 67.16 | 563648手 | 372728万 | -0.36 | -0.53% |
| 2021-03-19 | 74.00 | 75.86 | 66.90 | 67.52 | 665646手 | 472083万 | -6.78 | -9.12% |
| 2021-03-12 | 81.97 | 82.71 | 73.85 | 74.30 | 550307手 | 426344万 | -6.46 | -8.00% |
| 2021-03-05 | 92.51 | 97.88 | 77.71 | 80.76 | 622766手 | 546363万 | -11.25 | -12.23% |
| 2021-02-26 | 90.02 | 105.10 | 89.50 | 92.01 | 991924手 | 967628万 | 4.17 | 4.75% |
| 2021-02-19 | 92.80 | 94.93 | 83.48 | 87.84 | 376307手 | 333985万 | -0.87 | -0.98% |
| 2021-02-10 | 88.06 | 91.08 | 80.08 | 88.71 | 463509手 | 402509万 | -3.27 | -3.56% |
| 2021-02-05 | 105.50 | 107.55 | 91.10 | 91.98 | 658140手 | 651340万 | -14.13 | -13.32% |
| 2021-01-29 | 112.88 | 115.83 | 99.00 | 106.11 | 758517手 | 819429万 | -1.20 | -1.12% |
| 2021-01-22 | 100.31 | 109.78 | 96.10 | 107.31 | 620276手 | 637283万 | 3.68 | 3.55% |
| 2021-01-15 | 120.00 | 120.99 | 99.00 | 103.63 | 796649手 | 860089万 | -16.37 | -13.64% |
| 2021-01-08 | 95.30 | 120.68 | 95.30 | 120.00 | 877301手 | 927920万 | 25.09 | 26.44% |
| 2020-12-31 | 88.30 | 98.00 | 83.78 | 94.91 | 788041手 | 708321万 | 4.43 | 4.90% |
| 2020-12-25 | 76.85 | 90.94 | 73.82 | 90.48 | 853503手 | 681616万 | 13.53 | 17.58% |
| 2020-12-18 | 70.30 | 79.33 | 69.00 | 76.95 | 587107手 | 438409万 | 5.62 | 7.88% |
| 2020-12-11 | 68.30 | 74.78 | 68.06 | 71.33 | 509500手 | 363900万 | 2.32 | 3.36% |
| 2020-12-04 | 68.28 | 70.36 | 66.28 | 69.01 | 217692手 | 148427万 | -0.57 | -0.82% |
| 2020-11-27 | 72.96 | 75.88 | 67.01 | 69.58 | 526484手 | 379724万 | -2.93 | -4.04% |
| 2020-11-20 | 74.20 | 77.27 | 70.56 | 72.51 | 704261手 | 521153万 | -1.61 | -2.17% |
| 2020-11-13 | 69.36 | 77.50 | 68.21 | 74.12 | 660398手 | 475960万 | 5.06 | 7.33% |
| 2020-11-06 | 63.89 | 72.75 | 62.33 | 69.06 | 477651手 | 326224万 | 5.45 | 8.57% |
| 2020-10-30 | 68.00 | 73.21 | 62.50 | 63.61 | 540129手 | 374118万 | -3.87 | -5.74% |
| 2020-10-23 | 65.26 | 70.88 | 64.20 | 67.48 | 278661手 | 188286万 | 2.96 | 4.59% |
| 2020-10-16 | 64.02 | 67.58 | 63.80 | 64.52 | 257186手 | 169008万 | 1.20 | 1.90% |
| 2020-10-09 | 62.20 | 64.66 | 62.02 | 63.32 | 51751手 | 32926万 | 2.07 | 3.38% |
| 2020-09-30 | 62.80 | 62.80 | 60.66 | 61.25 | 93627手 | 57772万 | -1.03 | -1.65% |
| 2020-09-25 | 68.82 | 70.14 | 61.90 | 62.28 | 245908手 | 160787万 | -7.02 | -10.13% |
| 2020-09-18 | 69.00 | 71.88 | 66.70 | 69.30 | 330407手 | 229152万 | -0.71 | -1.01% |
| 2020-09-11 | 67.88 | 72.88 | 65.05 | 70.01 | 332720手 | 230157万 | 2.03 | 2.99% |
| 2020-09-04 | 77.13 | 77.37 | 65.85 | 67.98 | 364673手 | 258815万 | -8.32 | -10.90% |
| 2020-08-28 | 82.17 | 82.85 | 70.11 | 76.30 | 459390手 | 350990万 | -7.45 | -8.90% |
| 2020-08-21 | 77.48 | 84.52 | 74.88 | 83.75 | 550780手 | 438632万 | 7.72 | 10.15% |
| 2020-08-14 | 83.50 | 84.00 | 74.68 | 76.03 | 529602手 | 419721万 | -9.36 | -10.96% |
| 2020-08-07 | 73.00 | 89.99 | 71.06 | 85.39 | 827330手 | 681291万 | 13.50 | 18.78% |
| 2020-07-31 | 61.66 | 78.90 | 61.64 | 71.89 | 857442手 | 625599万 | 10.39 | 16.89% |
| 2020-07-24 | 65.41 | 68.33 | 61.00 | 61.50 | 347682手 | 227163万 | -3.28 | -5.06% |
| 2020-07-17 | 71.45 | 78.12 | 63.50 | 64.78 | 510767手 | 362539万 | -6.54 | -9.17% |
| 2020-07-10 | 62.96 | 74.19 | 62.95 | 71.32 | 707218手 | 494789万 | 8.36 | 13.28% |
| 2020-07-03 | 60.89 | 66.32 | 60.07 | 62.96 | 497572手 | 312890万 | 1.88 | 3.08% |
| 2020-06-24 | 61.53 | 64.50 | 60.58 | 61.08 | 264840手 | 164970万 | -0.92 | -1.48% |
| 2020-06-19 | 52.63 | 64.41 | 52.01 | 62.00 | 731054手 | 437730万 | 9.40 | 17.87% |
| 2020-06-12 | 51.52 | 53.46 | 50.16 | 52.60 | 380694手 | 197328万 | 1.22 | 2.37% |
| 2020-06-05 | 49.49 | 53.48 | 48.60 | 51.38 | 503190手 | 258192万 | 2.32 | 4.73% |
| 2020-05-29 | 47.62 | 49.95 | 46.00 | 49.06 | 335217手 | 160514万 | 1.45 | 3.05% |
| 2020-05-22 | 52.00 | 54.35 | 47.05 | 47.61 | 449040手 | 230516万 | -4.99 | -9.49% |
| 2020-05-15 | 54.81 | 56.44 | 51.64 | 52.60 | 481656手 | 257010万 | -2.90 | -5.22% |
| 2020-05-08 | 46.70 | 56.12 | 46.70 | 55.50 | 575464手 | 307470万 | 8.35 | 17.71% |
| 2020-04-30 | 46.20 | 47.40 | 43.01 | 47.15 | 234130手 | 107121万 | 0.97 | 2.10% |
| 2020-04-24 | 49.24 | 49.44 | 45.71 | 46.18 | 320693手 | 152851万 | -3.06 | -6.21% |
| 2020-04-17 | 49.00 | 50.36 | 47.62 | 49.24 | 351325手 | 173263万 | 0.00 | 0.00% |
| 2020-04-10 | 48.40 | 53.17 | 48.11 | 49.24 | 466316手 | 234851万 | 2.01 | 4.26% |
| 2020-04-03 | 46.47 | 49.45 | 44.66 | 47.23 | 464885手 | 220343万 | -0.15 | -0.32% |
2319.12 (1.00%)
19664.10 -1.06%
