| 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 | 54.03 | 58.85 | 50.22 | 58.59 | 312376手 | 169745万 | 3.48 | 6.32% |
| 2022-06-17 | 46.88 | 58.00 | 45.00 | 55.11 | 511312手 | 268436万 | 9.32 | 20.35% |
| 2022-06-10 | 46.12 | 48.38 | 39.20 | 45.79 | 475192手 | 206024万 | -0.81 | -1.74% |
| 2022-06-02 | 38.00 | 47.37 | 37.32 | 46.60 | 370879手 | 158084万 | 8.72 | 23.02% |
| 2022-05-27 | 40.10 | 43.66 | 35.81 | 37.88 | 509748手 | 199071万 | 0.61 | 1.64% |
| 2022-05-20 | 35.29 | 38.60 | 32.15 | 37.27 | 536137手 | 188979万 | 2.45 | 7.04% |
| 2022-05-13 | 27.27 | 35.38 | 26.71 | 34.82 | 267706手 | 83230万 | 7.57 | 27.78% |
| 2022-05-06 | 27.04 | 28.75 | 26.00 | 27.25 | 77364手 | 21259万 | -0.14 | -0.51% |
| 2022-04-29 | 27.52 | 27.78 | 23.51 | 27.39 | 223045手 | 57905万 | -0.36 | -1.30% |
| 2022-04-22 | 31.94 | 33.95 | 27.67 | 27.75 | 210420手 | 64977万 | -4.09 | -12.85% |
| 2022-04-15 | 34.50 | 34.55 | 29.87 | 31.84 | 157644手 | 50903万 | -3.09 | -8.85% |
| 2022-04-08 | 38.28 | 39.00 | 34.64 | 34.93 | 63388手 | 22964万 | -3.37 | -8.80% |
| 2022-04-01 | 40.61 | 41.71 | 38.10 | 38.30 | 87166手 | 34726万 | -2.32 | -5.71% |
| 2022-03-25 | 41.88 | 44.96 | 40.39 | 40.62 | 148250手 | 62725万 | -0.97 | -2.33% |
| 2022-03-18 | 40.60 | 41.95 | 36.50 | 41.59 | 181621手 | 72273万 | 0.59 | 1.44% |
| 2022-03-11 | 44.51 | 45.22 | 40.05 | 41.00 | 148221手 | 62500万 | -4.00 | -8.89% |
| 2022-03-04 | 48.77 | 50.81 | 44.45 | 45.00 | 127670手 | 61014万 | -3.77 | -7.73% |
| 2022-02-25 | 46.75 | 50.64 | 45.80 | 48.77 | 139069手 | 66814万 | 1.63 | 3.46% |
| 2022-02-18 | 47.74 | 49.99 | 46.52 | 47.14 | 133243手 | 63573万 | -0.81 | -1.69% |
| 2022-02-11 | 55.27 | 56.79 | 47.53 | 47.95 | 121303手 | 62275万 | -6.76 | -12.36% |
| 2022-01-28 | 59.00 | 60.06 | 53.19 | 54.71 | 138483手 | 78221万 | -4.29 | -7.27% |
| 2022-01-21 | 66.99 | 67.31 | 56.19 | 59.00 | 191053手 | 117204万 | -7.80 | -11.68% |
| 2022-01-14 | 62.12 | 69.88 | 58.33 | 66.80 | 223387手 | 139478万 | 4.19 | 6.69% |
| 2022-01-07 | 63.00 | 67.81 | 60.80 | 62.61 | 186359手 | 118030万 | -1.59 | -2.48% |
| 2021-12-31 | 65.92 | 70.88 | 58.17 | 64.20 | 261664手 | 164504万 | -6.24 | -8.86% |
| 2021-12-24 | 71.52 | 76.99 | 66.70 | 70.44 | 189770手 | 133631万 | 0.44 | 0.63% |
| 2021-12-17 | 74.00 | 75.75 | 69.48 | 70.00 | 157112手 | 114006万 | -4.00 | -5.41% |
| 2021-12-10 | 82.00 | 86.50 | 69.66 | 74.00 | 226890手 | 173867万 | -9.40 | -11.27% |
| 2021-12-03 | 83.55 | 88.90 | 77.77 | 83.40 | 235963手 | 196954万 | 0.77 | 0.93% |
| 2021-11-26 | 69.48 | 85.77 | 66.09 | 82.63 | 320180手 | 236192万 | 15.84 | 23.72% |
| 2021-11-19 | 65.81 | 76.30 | 61.87 | 66.79 | 502777手 | 339841万 | 3.21 | 5.05% |
| 2021-11-12 | 57.12 | 65.25 | 57.12 | 63.58 | 523452手 | 322286万 | 7.00 | 12.37% |
| 2021-11-05 | 35.30 | 59.85 | 35.15 | 56.58 | 741815手 | 355905万 | 21.43 | 60.97% |
| 2021-10-29 | 30.29 | 35.98 | 30.29 | 35.15 | 176198手 | 59087万 | 4.85 | 16.01% |
| 2021-10-22 | 31.51 | 33.09 | 29.95 | 30.30 | 94940手 | 29716万 | -1.20 | -3.81% |
| 2021-10-15 | 34.70 | 35.39 | 29.25 | 31.50 | 118190手 | 37443万 | -3.29 | -9.46% |
| 2021-10-08 | 35.04 | 35.69 | 34.53 | 34.79 | 13619手 | 4768万 | 0.24 | 0.69% |
| 2021-09-30 | 37.09 | 37.95 | 32.00 | 34.55 | 143422手 | 50709万 | -3.55 | -9.32% |
| 2021-09-24 | 35.55 | 42.90 | 35.23 | 38.10 | 231152手 | 91427万 | 1.59 | 4.36% |
| 2021-09-17 | 36.98 | 38.82 | 34.64 | 36.51 | 179760手 | 66420万 | -0.57 | -1.54% |
| 2021-09-10 | 36.98 | 39.38 | 36.00 | 37.08 | 187370手 | 70187万 | 0.33 | 0.90% |
| 2021-09-03 | 35.55 | 39.19 | 34.72 | 36.75 | 192870手 | 71501万 | 2.05 | 5.91% |
| 2021-08-27 | 36.56 | 38.33 | 32.70 | 34.70 | 193968手 | 69020万 | -2.44 | -6.57% |
| 2021-08-20 | 33.01 | 38.13 | 33.01 | 37.14 | 256533手 | 91577万 | 3.63 | 10.83% |
| 2021-08-13 | 39.00 | 40.99 | 32.51 | 33.51 | 341760手 | 120512万 | -5.19 | -13.41% |
| 2021-08-06 | 28.60 | 39.87 | 28.20 | 38.70 | 344581手 | 117984万 | 10.23 | 35.93% |
| 2021-07-30 | 27.40 | 29.04 | 24.80 | 28.47 | 204916手 | 55961万 | 1.36 | 5.02% |
| 2021-07-23 | 24.33 | 27.36 | 23.81 | 27.11 | 154929手 | 39780万 | 2.36 | 9.54% |
| 2021-07-16 | 25.49 | 25.50 | 23.53 | 24.75 | 113909手 | 27889万 | 0.12 | 0.49% |
| 2021-07-09 | 23.13 | 25.48 | 22.70 | 24.63 | 162721手 | 39065万 | 1.40 | 6.03% |
| 2021-07-02 | 22.06 | 23.68 | 21.85 | 23.23 | 118293手 | 26998万 | 1.48 | 6.80% |
| 2021-06-25 | 22.89 | 24.55 | 21.41 | 21.75 | 183458手 | 42336万 | -1.01 | -4.44% |
| 2021-06-18 | 22.25 | 23.76 | 22.05 | 22.76 | 124906手 | 28755万 | 0.96 | 4.40% |
| 2021-06-11 | 22.04 | 24.46 | 21.59 | 21.80 | 171717手 | 38953万 | -0.70 | -3.11% |
| 2021-06-04 | 20.50 | 23.83 | 20.00 | 22.50 | 185105手 | 39881万 | 1.82 | 8.80% |
| 2021-05-28 | 21.38 | 21.45 | 20.22 | 20.68 | 167272手 | 34793万 | -1.39 | -6.30% |
| 2021-05-21 | 19.22 | 22.26 | 18.30 | 22.07 | 144094手 | 29201万 | 3.04 | 15.97% |
| 2021-05-14 | 18.37 | 19.30 | 18.01 | 19.03 | 62547手 | 11669万 | 0.63 | 3.42% |
| 2021-05-07 | 18.78 | 19.40 | 18.27 | 18.40 | 37860手 | 7121万 | -0.11 | -0.59% |
| 2021-04-30 | 19.20 | 20.38 | 18.22 | 18.51 | 129608手 | 24733万 | -1.08 | -5.51% |
| 2021-04-23 | 19.08 | 21.96 | 18.70 | 19.59 | 224233手 | 44754万 | 0.46 | 2.40% |
| 2021-04-16 | 19.39 | 20.66 | 17.07 | 19.13 | 292682手 | 54780万 | 0.35 | 1.86% |
| 2021-04-09 | 15.56 | 18.78 | 15.48 | 18.78 | 62266手 | 10681万 | 3.23 | 20.77% |
| 2021-04-02 | 15.95 | 16.09 | 15.04 | 15.55 | 27501手 | 4247万 | -0.40 | -2.51% |
| 2021-03-26 | 16.30 | 16.46 | 15.45 | 15.95 | 29417手 | 4691万 | -0.24 | -1.48% |
| 2021-03-19 | 16.00 | 16.81 | 15.92 | 16.19 | 31788手 | 5196万 | 0.03 | 0.19% |
| 2021-03-12 | 17.70 | 17.70 | 15.65 | 16.16 | 39818手 | 6554万 | -0.90 | -5.28% |
| 2021-03-05 | 16.10 | 17.20 | 16.06 | 17.06 | 54805手 | 9200万 | 0.86 | 5.31% |
| 2021-02-26 | 15.77 | 16.63 | 15.44 | 16.20 | 51161手 | 8210万 | 0.47 | 2.99% |
| 2021-02-19 | 15.00 | 15.84 | 15.00 | 15.73 | 19482手 | 3002万 | 0.91 | 6.14% |
| 2021-02-10 | 14.72 | 15.44 | 14.35 | 14.82 | 23648手 | 3470万 | 0.07 | 0.47% |
| 2021-02-05 | 16.23 | 17.15 | 14.75 | 14.75 | 73025手 | 11566万 | -1.48 | -9.12% |
| 2021-01-29 | 18.00 | 18.30 | 16.06 | 16.23 | 53980手 | 9236万 | -1.84 | -10.18% |
| 2021-01-22 | 17.65 | 18.66 | 17.15 | 18.07 | 80696手 | 14471万 | 0.89 | 5.18% |
| 2021-01-15 | 17.74 | 17.99 | 16.23 | 17.18 | 74001手 | 12685万 | -0.55 | -3.10% |
| 2021-01-08 | 19.96 | 20.50 | 17.14 | 17.73 | 114484手 | 21518万 | -2.22 | -11.13% |
| 2020-12-31 | 20.71 | 20.84 | 19.22 | 19.95 | 68481手 | 13590万 | -0.76 | -3.67% |
| 2020-12-25 | 21.78 | 22.70 | 20.00 | 20.71 | 97875手 | 20649万 | -1.15 | -5.26% |
| 2020-12-18 | 21.60 | 23.13 | 21.41 | 21.86 | 114920手 | 25490万 | 0.23 | 1.06% |
| 2020-12-11 | 23.10 | 23.70 | 21.25 | 21.63 | 135028手 | 30226万 | -1.53 | -6.61% |
| 2020-12-04 | 27.77 | 28.13 | 22.90 | 23.16 | 204610手 | 51967万 | -4.81 | -17.20% |
| 2020-11-27 | 25.66 | 29.13 | 24.72 | 27.97 | 497190手 | 134819万 | 1.75 | 6.67% |
| 2020-11-20 | 27.23 | 28.38 | 24.68 | 26.22 | 340159手 | 90258万 | -1.38 | -5.00% |
| 2020-11-13 | 24.61 | 29.49 | 24.60 | 27.60 | 273272手 | 72326万 | 3.34 | 13.77% |
| 2020-11-06 | 22.70 | 25.98 | 22.28 | 24.26 | 240041手 | 58698万 | 1.63 | 7.20% |
| 2020-10-30 | 26.30 | 27.65 | 22.48 | 22.63 | 288181手 | 71078万 | -3.50 | -13.39% |
| 2020-10-23 | 27.86 | 28.60 | 25.30 | 26.13 | 361979手 | 97652万 | -1.69 | -6.08% |
| 2020-10-16 | 24.80 | 32.14 | 24.00 | 27.82 | 720221手 | 204548万 | 4.32 | 18.38% |
| 2020-10-09 | 22.76 | 23.68 | 22.43 | 23.50 | 78819手 | 18292万 | 1.15 | 5.14% |
| 2020-09-30 | 21.57 | 24.33 | 21.57 | 22.35 | 261333手 | 60621万 | 0.25 | 1.13% |
| 2020-09-25 | 22.90 | 26.27 | 21.35 | 22.10 | 325126手 | 76049万 | -0.23 | -1.03% |
| 2020-09-18 | 20.20 | 23.80 | 19.52 | 22.33 | 190709手 | 41219万 | 2.56 | 12.95% |
| 2020-09-11 | 21.80 | 23.97 | 18.00 | 19.77 | 228758手 | 49689万 | -1.93 | -8.89% |
| 2020-09-04 | 20.08 | 21.88 | 19.55 | 21.70 | 173494手 | 36271万 | 1.50 | 7.43% |
| 2020-08-28 | 19.11 | 20.54 | 18.57 | 20.20 | 113213手 | 22260万 | 1.09 | 5.70% |
| 2020-08-21 | 19.78 | 20.30 | 19.05 | 19.11 | 118392手 | 23233万 | -0.98 | -4.88% |
| 2020-08-14 | 20.45 | 21.99 | 19.58 | 20.09 | 202202手 | 41701万 | -0.02 | -0.10% |
| 2020-08-07 | 20.10 | 20.78 | 19.77 | 20.11 | 87920手 | 17867万 | 0.18 | 0.90% |
| 2020-07-31 | 18.99 | 20.05 | 18.53 | 19.93 | 73184手 | 14122万 | 0.98 | 5.17% |
| 2020-07-24 | 18.79 | 20.18 | 18.75 | 18.95 | 86511手 | 16868万 | 0.29 | 1.55% |
| 2020-07-17 | 19.96 | 20.92 | 18.50 | 18.66 | 105190手 | 21076万 | -1.37 | -6.84% |
| 2020-07-10 | 18.77 | 20.80 | 18.77 | 20.03 | 122671手 | 24273万 | 1.31 | 7.00% |
| 2020-07-03 | 18.55 | 18.86 | 18.16 | 18.72 | 47083手 | 8698万 | 0.14 | 0.75% |
| 2020-06-24 | 18.85 | 18.97 | 18.20 | 18.58 | 31883手 | 5930万 | -0.19 | -1.01% |
| 2020-06-19 | 18.56 | 19.35 | 18.30 | 18.77 | 87438手 | 16573万 | 0.22 | 1.19% |
| 2020-06-12 | 18.27 | 18.79 | 17.99 | 18.55 | 79025手 | 14487万 | 0.30 | 1.64% |
| 2020-06-05 | 18.09 | 18.49 | 17.90 | 18.25 | 73865手 | 13433万 | 0.21 | 1.16% |
| 2020-05-29 | 17.06 | 18.60 | 16.52 | 18.04 | 136182手 | 24356万 | 0.90 | 5.25% |
| 2020-05-22 | 17.24 | 17.85 | 16.76 | 17.14 | 69284手 | 11983万 | -0.16 | -0.93% |
| 2020-05-15 | 17.40 | 17.70 | 16.96 | 17.30 | 42219手 | 7321万 | -0.10 | -0.57% |
| 2020-05-08 | 16.80 | 17.57 | 16.73 | 17.40 | 27124手 | 4670万 | 0.52 | 3.08% |
| 2020-04-30 | 18.03 | 18.20 | 16.09 | 16.88 | 46841手 | 7963万 | -1.25 | -6.89% |
| 2020-04-24 | 18.39 | 19.00 | 17.90 | 18.13 | 55393手 | 10186万 | -0.25 | -1.36% |
| 2020-04-17 | 18.40 | 18.85 | 17.90 | 18.38 | 55997手 | 10291万 | -0.12 | -0.65% |
| 2020-04-10 | 18.90 | 19.47 | 18.39 | 18.50 | 45858手 | 8724万 | -0.16 | -0.86% |
| 2020-04-03 | 19.17 | 19.58 | 18.05 | 18.66 | 59257手 | 11115万 | -0.91 | -4.65% |
| 2020-03-27 | 19.63 | 20.85 | 19.08 | 19.57 | 65854手 | 13122万 | -0.58 | -2.88% |
2319.12 (1.00%)
19664.10 -1.06%
