| 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 | 26.18 | 26.78 | 25.26 | 26.50 | 245744手 | 63732万 | 0.49 | 1.88% |
| 2022-06-17 | 23.43 | 26.50 | 23.28 | 26.01 | 378259手 | 95379万 | 2.45 | 10.40% |
| 2022-06-10 | 24.20 | 24.99 | 23.19 | 23.56 | 225916手 | 54361万 | -0.64 | -2.65% |
| 2022-06-02 | 22.37 | 24.26 | 22.00 | 24.20 | 193735手 | 44984万 | 1.80 | 8.04% |
| 2022-05-27 | 22.31 | 24.10 | 21.80 | 22.40 | 288714手 | 66025万 | -11.75 | -34.41% |
| 2022-05-20 | 33.19 | 34.79 | 32.20 | 34.15 | 162293手 | 54162万 | 1.12 | 3.39% |
| 2022-05-13 | 31.27 | 33.88 | 30.28 | 33.03 | 145671手 | 47113万 | 1.26 | 3.97% |
| 2022-05-06 | 30.42 | 31.90 | 29.90 | 31.77 | 94389手 | 29389万 | 1.35 | 4.44% |
| 2022-04-29 | 29.09 | 30.74 | 24.98 | 30.42 | 240912手 | 67267万 | 0.57 | 1.91% |
| 2022-04-22 | 30.47 | 32.27 | 29.67 | 29.85 | 152095手 | 47381万 | -0.75 | -2.45% |
| 2022-04-15 | 33.90 | 34.19 | 30.00 | 30.60 | 175159手 | 55431万 | -3.49 | -10.24% |
| 2022-04-08 | 36.90 | 36.99 | 33.59 | 34.09 | 111301手 | 38981万 | -3.03 | -8.16% |
| 2022-04-01 | 37.35 | 38.39 | 36.31 | 37.12 | 136126手 | 50929万 | -0.58 | -1.54% |
| 2022-03-25 | 39.51 | 40.42 | 37.65 | 37.70 | 151286手 | 58698万 | -1.62 | -4.12% |
| 2022-03-18 | 40.60 | 41.00 | 36.43 | 39.32 | 209250手 | 80801万 | -1.57 | -3.84% |
| 2022-03-11 | 43.82 | 44.10 | 38.19 | 40.89 | 167079手 | 68638万 | -2.89 | -6.60% |
| 2022-03-04 | 47.03 | 47.36 | 43.61 | 43.78 | 113284手 | 51479万 | -3.32 | -7.05% |
| 2022-02-25 | 45.48 | 48.20 | 43.62 | 47.10 | 146533手 | 67209万 | 2.07 | 4.60% |
| 2022-02-18 | 42.66 | 45.48 | 41.82 | 45.03 | 130236手 | 57392万 | 2.74 | 6.48% |
| 2022-02-11 | 46.12 | 46.24 | 41.89 | 42.29 | 138973手 | 61293万 | -2.82 | -6.25% |
| 2022-01-28 | 47.82 | 49.00 | 44.69 | 45.11 | 95239手 | 44370万 | -2.95 | -6.14% |
| 2022-01-21 | 48.56 | 52.75 | 47.25 | 48.06 | 143925手 | 71326万 | 0.15 | 0.31% |
| 2022-01-14 | 47.82 | 49.46 | 46.12 | 47.91 | 155890手 | 74767万 | -0.09 | -0.19% |
| 2022-01-07 | 55.10 | 56.21 | 47.58 | 48.00 | 221775手 | 113481万 | -6.50 | -11.93% |
| 2021-12-31 | 53.68 | 55.28 | 51.87 | 54.50 | 191545手 | 103134万 | 0.83 | 1.55% |
| 2021-12-24 | 52.66 | 55.40 | 51.01 | 53.67 | 147404手 | 78557万 | 1.63 | 3.13% |
| 2021-12-17 | 54.76 | 57.85 | 52.00 | 52.04 | 167779手 | 91810万 | -3.13 | -5.67% |
| 2021-12-10 | 57.50 | 57.95 | 54.24 | 55.17 | 185838手 | 103889万 | -2.26 | -3.94% |
| 2021-12-03 | 55.77 | 59.28 | 55.50 | 57.43 | 201671手 | 116024万 | 0.76 | 1.34% |
| 2021-11-26 | 54.22 | 60.18 | 54.08 | 56.67 | 276479手 | 158064万 | 2.52 | 4.65% |
| 2021-11-19 | 52.76 | 55.45 | 51.70 | 54.15 | 238030手 | 127822万 | 1.93 | 3.70% |
| 2021-11-12 | 51.46 | 53.25 | 48.50 | 52.22 | 228766手 | 115701万 | 1.56 | 3.08% |
| 2021-11-05 | 46.16 | 52.65 | 45.70 | 50.66 | 331672手 | 161638万 | 4.50 | 9.75% |
| 2021-10-29 | 46.90 | 48.35 | 44.30 | 46.16 | 234194手 | 109005万 | -0.97 | -2.06% |
| 2021-10-22 | 47.45 | 51.60 | 46.80 | 47.13 | 311694手 | 154497万 | -0.35 | -0.74% |
| 2021-10-15 | 43.29 | 48.82 | 42.72 | 47.48 | 299425手 | 138362万 | 3.73 | 8.53% |
| 2021-10-08 | 43.31 | 45.32 | 43.01 | 43.75 | 64851手 | 28492万 | 0.72 | 1.67% |
| 2021-09-30 | 42.66 | 45.36 | 40.03 | 43.03 | 262359手 | 111067万 | 1.14 | 2.72% |
| 2021-09-24 | 41.50 | 42.88 | 40.68 | 41.89 | 89982手 | 37637万 | 0.24 | 0.58% |
| 2021-09-17 | 46.73 | 47.25 | 41.17 | 41.65 | 163313手 | 72013万 | -4.55 | -9.85% |
| 2021-09-10 | 44.18 | 48.36 | 43.08 | 46.20 | 239512手 | 111393万 | 1.94 | 4.38% |
| 2021-09-03 | 46.81 | 47.44 | 43.24 | 44.26 | 246449手 | 110715万 | -2.04 | -4.41% |
| 2021-08-27 | 48.70 | 51.39 | 45.93 | 46.30 | 389722手 | 190205万 | -6.41 | -12.16% |
| 2021-08-20 | 53.50 | 56.00 | 50.29 | 52.71 | 245806手 | 129082万 | -1.52 | -2.80% |
| 2021-08-13 | 55.38 | 56.88 | 53.47 | 54.23 | 272284手 | 149774万 | -2.17 | -3.85% |
| 2021-08-06 | 55.85 | 59.89 | 55.03 | 56.40 | 299545手 | 171909万 | -0.35 | -0.62% |
| 2021-07-30 | 57.35 | 62.00 | 53.93 | 56.75 | 429172手 | 251215万 | -1.66 | -2.84% |
| 2021-07-23 | 51.37 | 59.66 | 49.16 | 58.41 | 463519手 | 255472万 | 7.03 | 13.68% |
| 2021-07-16 | 49.98 | 55.62 | 48.60 | 51.38 | 508399手 | 262461万 | 6.02 | 13.27% |
| 2021-07-01 | 44.92 | 48.35 | 42.88 | 45.36 | 299314手 | 135961万 | 1.00 | 2.25% |
| 2021-06-25 | 42.20 | 44.86 | 41.54 | 44.36 | 384608手 | 167742万 | 2.12 | 5.02% |
| 2021-06-18 | 41.38 | 43.55 | 38.97 | 42.24 | 367904手 | 151774万 | -0.04 | -0.10% |
| 2021-06-11 | 37.78 | 43.29 | 37.78 | 42.28 | 400033手 | 161601万 | 4.53 | 12.00% |
| 2021-06-04 | 37.18 | 39.75 | 37.18 | 37.75 | 240696手 | 92622万 | 0.43 | 1.15% |
| 2021-05-28 | 58.00 | 60.11 | 34.41 | 37.32 | 275205手 | 107264万 | -20.47 | -35.42% |
| 2021-05-21 | 55.60 | 58.96 | 55.40 | 57.79 | 83656手 | 48060万 | 2.39 | 4.31% |
| 2021-05-14 | 57.10 | 57.26 | 53.68 | 55.40 | 85555手 | 47069万 | -2.25 | -3.90% |
| 2021-05-07 | 57.13 | 60.10 | 56.56 | 57.65 | 53344手 | 31278万 | 0.64 | 1.12% |
| 2021-04-30 | 57.87 | 58.64 | 55.97 | 57.01 | 96731手 | 55642万 | -0.86 | -1.49% |
| 2021-04-23 | 58.48 | 59.89 | 56.50 | 57.87 | 134940手 | 78298万 | 0.56 | 0.98% |
| 2021-04-16 | 54.35 | 58.41 | 51.56 | 57.31 | 144922手 | 80360万 | 3.11 | 5.74% |
| 2021-04-09 | 54.31 | 55.54 | 53.61 | 54.20 | 56013手 | 30522万 | -0.49 | -0.90% |
| 2021-04-02 | 52.67 | 55.55 | 51.97 | 54.69 | 94232手 | 50419万 | 2.02 | 3.83% |
| 2021-03-26 | 49.26 | 53.70 | 49.26 | 52.67 | 140692手 | 73211万 | 4.98 | 10.44% |
| 2021-03-19 | 47.45 | 49.28 | 47.10 | 47.69 | 95147手 | 45892万 | 0.62 | 1.32% |
| 2021-03-12 | 54.01 | 54.87 | 46.70 | 47.07 | 143490手 | 71255万 | -6.80 | -12.62% |
| 2021-03-05 | 54.14 | 54.95 | 52.08 | 53.87 | 120133手 | 64326万 | -0.02 | -0.04% |
| 2021-02-26 | 58.20 | 58.20 | 52.09 | 53.89 | 140746手 | 77415万 | -4.37 | -7.50% |
| 2021-02-19 | 58.19 | 59.48 | 56.62 | 58.26 | 61721手 | 35784万 | 1.12 | 1.96% |
| 2021-02-10 | 54.48 | 57.88 | 53.31 | 57.14 | 81936手 | 46403万 | 3.13 | 5.79% |
| 2021-02-05 | 56.50 | 60.45 | 53.69 | 54.01 | 168879手 | 97243万 | -2.31 | -4.10% |
| 2021-01-29 | 64.90 | 65.98 | 55.71 | 56.32 | 217316手 | 131774万 | -9.13 | -13.95% |
| 2021-01-22 | 62.48 | 68.82 | 61.58 | 65.45 | 256857手 | 168646万 | 2.88 | 4.60% |
| 2021-01-15 | 63.80 | 67.98 | 62.20 | 62.57 | 296641手 | 193140万 | -2.55 | -3.92% |
| 2021-01-08 | 60.76 | 66.28 | 60.23 | 65.12 | 283906手 | 180203万 | 5.27 | 8.80% |
| 2020-12-31 | 57.18 | 61.58 | 52.00 | 59.85 | 236076手 | 135511万 | 2.68 | 4.69% |
| 2020-12-25 | 55.80 | 59.36 | 55.71 | 57.17 | 173994手 | 100784万 | 1.04 | 1.85% |
| 2020-12-18 | 56.22 | 59.29 | 55.78 | 56.13 | 148824手 | 85452万 | 0.27 | 0.48% |
| 2020-12-11 | 58.64 | 59.45 | 55.35 | 55.86 | 134390手 | 77432万 | -2.69 | -4.59% |
| 2020-12-04 | 55.00 | 58.75 | 53.90 | 58.55 | 77939手 | 44737万 | 3.54 | 6.43% |
| 2020-11-27 | 56.65 | 59.47 | 54.35 | 55.01 | 137743手 | 77488万 | -2.09 | -3.66% |
| 2020-11-20 | 57.41 | 58.47 | 53.83 | 57.10 | 168663手 | 95080万 | -0.27 | -0.47% |
| 2020-11-13 | 64.63 | 66.49 | 56.89 | 57.37 | 239945手 | 147898万 | -5.98 | -9.44% |
| 2020-11-06 | 59.15 | 65.25 | 58.03 | 63.35 | 235643手 | 145644万 | 4.47 | 7.59% |
| 2020-10-30 | 60.35 | 62.30 | 58.52 | 58.88 | 189300手 | 114144万 | -2.12 | -3.48% |
| 2020-10-23 | 68.01 | 68.73 | 60.49 | 61.00 | 170995手 | 112087万 | -6.60 | -9.76% |
| 2020-10-16 | 61.17 | 69.98 | 61.17 | 67.60 | 265035手 | 177302万 | 6.94 | 11.44% |
| 2020-10-09 | 61.00 | 61.99 | 60.35 | 60.66 | 35012手 | 21355万 | 0.66 | 1.10% |
| 2020-09-30 | 60.10 | 61.60 | 59.20 | 60.00 | 70025手 | 42257万 | -0.10 | -0.17% |
| 2020-09-25 | 60.80 | 62.28 | 58.66 | 60.10 | 151697手 | 91806万 | -0.21 | -0.35% |
| 2020-09-18 | 59.06 | 62.10 | 58.25 | 60.31 | 171189手 | 102267万 | 1.97 | 3.38% |
| 2020-09-11 | 67.60 | 69.11 | 56.72 | 58.34 | 237580手 | 145818万 | -9.93 | -14.54% |
| 2020-09-04 | 69.40 | 70.60 | 65.50 | 68.27 | 182406手 | 125412万 | -1.33 | -1.91% |
| 2020-08-28 | 67.47 | 71.62 | 64.73 | 69.60 | 216708手 | 148029万 | 2.60 | 3.88% |
| 2020-08-21 | 74.76 | 74.88 | 64.00 | 67.00 | 373587手 | 257463万 | -7.30 | -9.82% |
| 2020-08-14 | 81.00 | 82.80 | 72.70 | 74.30 | 306923手 | 234490万 | -6.84 | -8.43% |
| 2020-08-07 | 70.32 | 84.41 | 70.24 | 81.14 | 452711手 | 353591万 | 13.33 | 19.66% |
| 2020-07-31 | 58.58 | 68.18 | 58.15 | 67.81 | 403135手 | 258147万 | 10.34 | 17.99% |
| 2020-07-24 | 58.74 | 62.69 | 56.10 | 57.47 | 284771手 | 169943万 | -1.27 | -2.16% |
| 2020-07-17 | 70.00 | 70.99 | 57.27 | 58.74 | 379325手 | 242298万 | -8.59 | -12.76% |
| 2020-07-10 | 58.98 | 68.65 | 58.40 | 67.33 | 342673手 | 215419万 | 9.33 | 16.09% |
| 2020-07-03 | 57.22 | 61.65 | 56.18 | 58.00 | 306317手 | 179689万 | 0.64 | 1.12% |
| 2020-06-24 | 55.00 | 58.10 | 55.00 | 57.36 | 129036手 | 73142万 | 2.72 | 4.98% |
| 2020-06-19 | 54.12 | 57.99 | 52.92 | 54.64 | 322477手 | 177727万 | -0.21 | -0.38% |
| 2020-06-12 | 49.90 | 55.98 | 49.90 | 54.85 | 324605手 | 174944万 | 5.45 | 11.03% |
| 2020-06-05 | 44.52 | 50.49 | 44.14 | 49.40 | 261436手 | 123491万 | 5.37 | 12.20% |
| 2020-05-29 | 43.48 | 45.65 | 41.68 | 44.03 | 257561手 | 111654万 | 0.56 | 1.29% |
| 2020-05-22 | 84.84 | 86.58 | 43.00 | 43.47 | 191365手 | 110757万 | -41.24 | -48.68% |
| 2020-05-15 | 83.59 | 87.19 | 82.00 | 84.71 | 157078手 | 133934万 | 2.03 | 2.46% |
| 2020-05-08 | 76.00 | 83.55 | 75.75 | 82.68 | 103235手 | 82529万 | 5.68 | 7.38% |
| 2020-04-30 | 69.46 | 77.47 | 66.53 | 77.00 | 106180手 | 77539万 | 8.47 | 12.36% |
| 2020-04-24 | 73.80 | 74.99 | 68.37 | 68.53 | 97784手 | 70575万 | -5.32 | -7.20% |
| 2020-04-17 | 69.81 | 75.35 | 66.30 | 73.85 | 175306手 | 126239万 | 3.17 | 4.49% |
| 2020-04-10 | 72.07 | 74.66 | 69.75 | 70.68 | 173510手 | 123990万 | -0.19 | -0.27% |
| 2020-04-03 | 64.84 | 70.98 | 63.00 | 70.87 | 172647手 | 115019万 | 4.02 | 6.01% |
| 2020-03-27 | 64.53 | 67.92 | 61.86 | 66.85 | 133523手 | 87725万 | -1.47 | -2.15% |
| 2020-03-20 | 74.21 | 74.22 | 64.80 | 68.32 | 167916手 | 114373万 | -5.16 | -7.02% |
| 2020-03-13 | 76.33 | 81.20 | 68.03 | 73.48 | 174457手 | 132704万 | -5.40 | -6.85% |
| 2020-03-06 | 78.72 | 91.88 | 77.00 | 78.88 | 218701手 | 180274万 | 2.54 | 3.33% |
| 2020-02-28 | 86.55 | 95.72 | 76.20 | 76.34 | 264621手 | 230678万 | -6.21 | -7.52% |
| 2020-02-21 | 76.00 | 87.65 | 74.02 | 82.55 | 224202手 | 184762万 | 7.95 | 10.66% |
| 2020-02-14 | 65.51 | 76.63 | 65.39 | 74.60 | 172916手 | 123526万 | 8.42 | 12.72% |
| 2020-02-07 | 61.00 | 66.60 | 55.55 | 66.18 | 127278手 | 80214万 | -1.60 | -2.36% |
2319.12 (1.00%)
19664.10 -1.06%
