| 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 | 54.71 | 56.68 | 52.35 | 55.56 | 232468手 | 126807万 | 0.88 | 1.61% |
| 2022-06-17 | 55.30 | 57.55 | 52.60 | 54.68 | 295246手 | 163083万 | -0.98 | -1.76% |
| 2022-06-10 | 56.05 | 58.33 | 54.50 | 55.66 | 217184手 | 122407万 | -0.93 | -1.64% |
| 2022-06-02 | 53.56 | 57.21 | 52.56 | 56.59 | 138171手 | 76372万 | 3.24 | 6.07% |
| 2022-05-27 | 54.15 | 55.29 | 52.01 | 53.35 | 178390手 | 95318万 | -1.47 | -2.68% |
| 2022-05-20 | 53.15 | 56.88 | 52.22 | 54.82 | 186054手 | 100524万 | 2.02 | 3.83% |
| 2022-05-13 | 49.66 | 53.81 | 49.40 | 52.80 | 189075手 | 98069万 | 3.11 | 6.26% |
| 2022-05-06 | 49.99 | 51.77 | 49.00 | 49.69 | 109497手 | 55175万 | -0.12 | -0.24% |
| 2022-04-29 | 46.00 | 50.07 | 42.30 | 49.81 | 401625手 | 184286万 | 3.17 | 6.80% |
| 2022-04-22 | 48.49 | 51.62 | 46.00 | 46.64 | 222597手 | 108789万 | -2.03 | -4.17% |
| 2022-04-15 | 54.00 | 54.07 | 48.10 | 48.67 | 259119手 | 131086万 | -5.33 | -9.87% |
| 2022-04-08 | 58.40 | 58.40 | 53.56 | 54.00 | 165843手 | 91903万 | -4.44 | -7.60% |
| 2022-04-01 | 61.02 | 61.24 | 57.90 | 58.44 | 243075手 | 144151万 | -2.92 | -4.76% |
| 2022-03-25 | 61.38 | 64.98 | 61.30 | 61.36 | 278514手 | 175401万 | 0.02 | 0.03% |
| 2022-03-18 | 67.51 | 68.65 | 59.59 | 61.34 | 433719手 | 272986万 | -6.31 | -9.33% |
| 2022-03-11 | 71.23 | 71.50 | 62.50 | 67.65 | 237412手 | 160119万 | -3.55 | -4.99% |
| 2022-03-04 | 73.05 | 75.39 | 70.76 | 71.20 | 217842手 | 159220万 | -1.41 | -1.94% |
| 2022-02-25 | 70.62 | 74.12 | 69.25 | 72.61 | 229590手 | 165920万 | 1.71 | 2.41% |
| 2022-02-18 | 66.49 | 72.59 | 66.08 | 70.90 | 218287手 | 153494万 | 4.41 | 6.63% |
| 2022-02-11 | 72.99 | 73.19 | 66.03 | 66.49 | 231211手 | 160681万 | -5.43 | -7.55% |
| 2022-01-28 | 69.00 | 73.83 | 68.24 | 71.92 | 292578手 | 209712万 | 2.81 | 4.07% |
| 2022-01-21 | 72.19 | 73.38 | 68.75 | 69.11 | 360905手 | 256847万 | -3.80 | -5.21% |
| 2022-01-14 | 76.55 | 77.79 | 71.31 | 72.91 | 333497手 | 248738万 | -3.79 | -4.94% |
| 2022-01-07 | 83.88 | 86.20 | 75.80 | 76.70 | 291624手 | 234370万 | -7.78 | -9.21% |
| 2021-12-31 | 82.02 | 87.28 | 78.56 | 84.48 | 280737手 | 231898万 | 3.23 | 3.98% |
| 2021-12-24 | 83.00 | 83.80 | 80.00 | 81.25 | 189531手 | 155096万 | -1.71 | -2.06% |
| 2021-12-17 | 85.43 | 85.83 | 82.23 | 82.96 | 234785手 | 197758万 | -2.89 | -3.37% |
| 2021-12-10 | 81.12 | 86.26 | 79.00 | 85.85 | 364265手 | 301620万 | 4.19 | 5.13% |
| 2021-12-03 | 82.00 | 86.58 | 80.25 | 81.66 | 358641手 | 298016万 | -0.17 | -0.21% |
| 2021-11-26 | 82.96 | 88.28 | 80.88 | 81.83 | 520376手 | 439670万 | 0.53 | 0.65% |
| 2021-11-19 | 79.05 | 83.11 | 75.50 | 81.30 | 441919手 | 351286万 | 2.25 | 2.85% |
| 2021-11-12 | 74.60 | 79.20 | 73.29 | 79.05 | 400573手 | 307785万 | 4.62 | 6.21% |
| 2021-11-05 | 67.89 | 78.30 | 67.63 | 74.43 | 539436手 | 399072万 | 6.54 | 9.63% |
| 2021-10-29 | 63.05 | 68.07 | 61.30 | 67.89 | 384728手 | 251840万 | 4.86 | 7.71% |
| 2021-10-22 | 62.80 | 64.30 | 61.26 | 63.03 | 228848手 | 143541万 | 0.37 | 0.59% |
| 2021-10-15 | 64.80 | 67.86 | 59.00 | 62.66 | 313515手 | 198060万 | -2.14 | -3.30% |
| 2021-10-08 | 65.61 | 66.30 | 64.30 | 64.80 | 35493手 | 23194万 | -0.72 | -1.10% |
| 2021-09-30 | 68.20 | 69.27 | 65.06 | 65.52 | 183126手 | 122023万 | -3.05 | -4.45% |
| 2021-09-24 | 69.01 | 70.86 | 67.68 | 68.57 | 142709手 | 98980万 | -1.47 | -2.10% |
| 2021-09-17 | 71.67 | 72.59 | 69.00 | 70.04 | 310491手 | 219981万 | -1.72 | -2.40% |
| 2021-09-10 | 72.00 | 74.04 | 70.40 | 71.76 | 320071手 | 230972万 | 0.10 | 0.14% |
| 2021-09-03 | 75.15 | 78.20 | 69.65 | 71.66 | 457360手 | 335325万 | -3.12 | -4.17% |
| 2021-08-27 | 80.53 | 86.95 | 73.95 | 74.78 | 661747手 | 535232万 | -5.22 | -6.53% |
| 2021-08-20 | 83.12 | 84.85 | 77.81 | 80.00 | 488113手 | 395956万 | -2.60 | -3.15% |
| 2021-08-13 | 82.00 | 85.81 | 79.50 | 82.60 | 634721手 | 524592万 | 1.11 | 1.36% |
| 2021-08-06 | 69.01 | 83.77 | 68.99 | 81.49 | 793299手 | 632428万 | 13.27 | 19.45% |
| 2021-07-30 | 68.60 | 74.30 | 65.65 | 68.22 | 516828手 | 362079万 | -0.12 | -0.18% |
| 2021-07-23 | 70.49 | 71.87 | 65.48 | 68.34 | 354696手 | 242223万 | -1.93 | -2.75% |
| 2021-07-16 | 76.80 | 77.52 | 67.30 | 70.27 | 409904手 | 294422万 | -5.79 | -7.61% |
| 2021-07-09 | 68.68 | 76.10 | 67.48 | 76.06 | 375719手 | 271091万 | 7.06 | 10.23% |
| 2021-07-02 | 74.02 | 76.60 | 68.90 | 69.00 | 367259手 | 270044万 | -5.11 | -6.89% |
| 2021-06-25 | 72.24 | 76.20 | 69.71 | 74.11 | 399788手 | 295217万 | 1.86 | 2.57% |
| 2021-06-18 | 69.86 | 73.78 | 68.35 | 72.25 | 278132手 | 198340万 | 2.97 | 4.29% |
| 2021-06-11 | 70.00 | 72.40 | 68.43 | 69.28 | 269896手 | 190088万 | -0.24 | -0.34% |
| 2021-06-04 | 68.92 | 72.42 | 68.60 | 69.52 | 315259手 | 222385万 | 0.72 | 1.05% |
| 2021-05-28 | 63.12 | 70.58 | 62.05 | 68.80 | 363324手 | 242421万 | 5.63 | 8.91% |
| 2021-05-21 | 61.39 | 65.50 | 61.19 | 63.17 | 261765手 | 166801万 | 1.94 | 3.17% |
| 2021-05-14 | 61.00 | 61.66 | 57.67 | 61.23 | 275290手 | 163534万 | 0.14 | 0.23% |
| 2021-05-07 | 63.15 | 63.67 | 60.96 | 61.09 | 94774手 | 59274万 | -2.06 | -3.26% |
| 2021-04-30 | 68.45 | 69.96 | 60.50 | 63.15 | 340078手 | 218877万 | -4.60 | -6.79% |
| 2021-04-23 | 66.19 | 68.78 | 65.05 | 67.75 | 204108手 | 137605万 | 1.43 | 2.16% |
| 2021-04-16 | 68.39 | 68.51 | 64.22 | 66.32 | 146763手 | 96683万 | -1.96 | -2.87% |
| 2021-04-09 | 68.68 | 70.18 | 67.08 | 68.28 | 188844手 | 129201万 | 0.10 | 0.15% |
| 2021-04-02 | 73.28 | 74.30 | 67.42 | 68.18 | 322691手 | 227609万 | -5.46 | -7.41% |
| 2021-03-26 | 68.31 | 74.55 | 68.31 | 73.64 | 252617手 | 181114万 | 5.10 | 7.44% |
| 2021-03-19 | 67.26 | 71.14 | 65.09 | 68.54 | 318620手 | 217761万 | 1.62 | 2.42% |
| 2021-03-12 | 72.45 | 72.69 | 63.00 | 66.92 | 353080手 | 235879万 | -5.13 | -7.12% |
| 2021-03-05 | 73.40 | 75.45 | 70.70 | 72.05 | 264622手 | 193501万 | -0.73 | -1.00% |
| 2021-02-26 | 78.87 | 79.42 | 72.36 | 72.78 | 467873手 | 352157万 | -6.95 | -8.72% |
| 2021-02-19 | 92.33 | 93.12 | 75.17 | 79.73 | 281767手 | 229880万 | -10.78 | -11.91% |
| 2021-02-10 | 85.77 | 91.20 | 85.08 | 90.51 | 171741手 | 152753万 | 5.49 | 6.46% |
| 2021-02-05 | 88.76 | 91.45 | 85.00 | 85.02 | 313218手 | 276216万 | -3.70 | -4.17% |
| 2021-01-29 | 95.25 | 99.18 | 86.26 | 88.72 | 351606手 | 323489万 | -7.35 | -7.65% |
| 2021-01-22 | 91.61 | 96.95 | 88.34 | 96.07 | 385448手 | 356534万 | 4.47 | 4.88% |
| 2021-01-15 | 105.50 | 106.60 | 89.30 | 91.60 | 496162手 | 475927万 | -13.40 | -12.76% |
| 2021-01-08 | 91.46 | 105.34 | 89.52 | 105.00 | 480382手 | 473185万 | 15.95 | 17.91% |
| 2020-12-31 | 89.89 | 90.20 | 84.00 | 89.05 | 279343手 | 242730万 | -0.04 | -0.04% |
| 2020-12-25 | 77.20 | 89.60 | 77.20 | 89.09 | 417992手 | 350202万 | 11.67 | 15.07% |
| 2020-12-18 | 78.55 | 83.89 | 77.22 | 77.42 | 322121手 | 258596万 | -0.98 | -1.25% |
| 2020-12-11 | 78.98 | 80.85 | 76.86 | 78.40 | 255468手 | 201738万 | -0.85 | -1.07% |
| 2020-12-04 | 69.40 | 80.60 | 68.50 | 79.25 | 166662手 | 126979万 | 9.78 | 14.08% |
| 2020-11-27 | 73.10 | 73.50 | 67.10 | 69.47 | 198986手 | 138902万 | -3.46 | -4.74% |
| 2020-11-20 | 73.42 | 74.36 | 67.58 | 72.93 | 185158手 | 132212万 | 0.11 | 0.15% |
| 2020-11-13 | 72.65 | 74.28 | 69.12 | 72.82 | 197366手 | 142619万 | 0.34 | 0.47% |
| 2020-11-06 | 66.15 | 73.78 | 65.50 | 72.48 | 275210手 | 194241万 | 6.41 | 9.70% |
| 2020-10-30 | 68.44 | 71.30 | 65.86 | 66.07 | 274516手 | 189589万 | -2.65 | -3.86% |
| 2020-10-23 | 75.06 | 75.65 | 68.60 | 68.72 | 161599手 | 115921万 | -6.29 | -8.39% |
| 2020-10-16 | 71.97 | 78.50 | 71.95 | 75.01 | 237120手 | 179336万 | 3.48 | 4.87% |
| 2020-10-09 | 73.00 | 73.00 | 70.52 | 71.53 | 57716手 | 41254万 | 0.20 | 0.28% |
| 2020-09-30 | 70.50 | 72.77 | 67.85 | 71.33 | 118136手 | 82986万 | 0.83 | 1.18% |
| 2020-09-25 | 72.64 | 75.15 | 69.91 | 70.50 | 211650手 | 152589万 | -0.99 | -1.39% |
| 2020-09-18 | 73.47 | 74.88 | 69.58 | 71.49 | 214158手 | 153247万 | -1.94 | -2.64% |
| 2020-09-11 | 78.78 | 79.88 | 70.39 | 73.43 | 234830手 | 173722万 | -5.57 | -7.05% |
| 2020-09-04 | 77.44 | 81.84 | 77.00 | 79.00 | 223496手 | 177757万 | 1.49 | 1.92% |
| 2020-08-28 | 80.68 | 81.80 | 74.98 | 77.51 | 233450手 | 182345万 | -3.26 | -4.04% |
| 2020-08-21 | 83.80 | 86.96 | 79.21 | 80.77 | 273950手 | 227591万 | -1.54 | -1.87% |
| 2020-08-14 | 88.40 | 93.00 | 75.70 | 82.31 | 454735手 | 374913万 | -6.82 | -7.65% |
| 2020-08-07 | 78.09 | 90.13 | 77.81 | 89.13 | 385513手 | 318633万 | 11.58 | 14.93% |
| 2020-07-31 | 72.00 | 79.48 | 72.00 | 77.55 | 327877手 | 251520万 | 4.23 | 5.77% |
| 2020-07-24 | 74.01 | 77.20 | 72.30 | 73.32 | 454239手 | 338310万 | 1.37 | 1.90% |
| 2020-07-17 | 66.90 | 72.50 | 66.18 | 71.95 | 446889手 | 309503万 | 4.98 | 7.44% |
| 2020-07-10 | 60.61 | 68.33 | 60.61 | 66.97 | 500777手 | 323410万 | 6.60 | 10.93% |
| 2020-07-03 | 62.43 | 63.99 | 59.83 | 60.37 | 340373手 | 210940万 | -1.63 | -2.63% |
| 2020-06-26 | 58.50 | 63.59 | 57.88 | 62.00 | 186282手 | 112566万 | 3.80 | 6.53% |
| 2020-06-19 | 59.68 | 59.94 | 55.10 | 58.20 | 360686手 | 205801万 | -2.00 | -3.32% |
| 2020-06-12 | 58.36 | 60.48 | 57.68 | 60.20 | 179162手 | 105761万 | 2.28 | 3.94% |
| 2020-06-05 | 59.59 | 61.33 | 57.51 | 57.92 | 183874手 | 108967万 | -1.08 | -1.83% |
| 2020-05-29 | 59.17 | 61.10 | 57.60 | 59.00 | 183129手 | 108705万 | 0.11 | 0.19% |
| 2020-05-22 | 57.61 | 60.80 | 57.20 | 58.89 | 203105手 | 120550万 | 1.89 | 3.32% |
| 2020-05-15 | 55.98 | 59.19 | 55.26 | 57.00 | 218151手 | 125116万 | 1.26 | 2.26% |
| 2020-05-08 | 54.90 | 56.84 | 54.38 | 55.74 | 146797手 | 82057万 | 1.02 | 1.86% |
| 2020-04-30 | 52.00 | 55.13 | 50.40 | 54.72 | 161121手 | 86064万 | 2.58 | 4.95% |
| 2020-04-24 | 52.10 | 53.10 | 50.93 | 52.14 | 145097手 | 75563万 | 0.43 | 0.83% |
| 2020-04-17 | 50.03 | 52.36 | 48.11 | 51.71 | 201371手 | 101074万 | 1.20 | 2.38% |
| 2020-04-10 | 51.90 | 51.98 | 50.08 | 50.51 | 178476手 | 90984万 | 0.43 | 0.86% |
| 2020-04-03 | 49.37 | 51.65 | 48.45 | 50.08 | 227452手 | 113906万 | 0.57 | 1.15% |
2319.12 (1.00%)
19664.10 -1.06%
