| 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 | 26.19 | 27.59 | 25.71 | 26.32 | 73578手 | 19562万 | 0.37 | 1.43% |
| 2022-06-17 | 24.08 | 26.38 | 23.20 | 25.95 | 81419手 | 20353万 | 1.85 | 7.68% |
| 2022-06-10 | 24.90 | 25.60 | 23.72 | 24.10 | 75374手 | 18536万 | -0.55 | -2.23% |
| 2022-06-02 | 23.82 | 25.39 | 23.50 | 24.65 | 54708手 | 13443万 | 0.91 | 3.83% |
| 2022-05-27 | 24.40 | 24.63 | 22.61 | 23.74 | 43375手 | 10232万 | -0.74 | -3.02% |
| 2022-05-20 | 24.20 | 24.93 | 23.22 | 24.48 | 42974手 | 10332万 | 0.45 | 1.87% |
| 2022-05-13 | 23.60 | 24.97 | 23.03 | 24.03 | 42190手 | 10167万 | 0.12 | 0.50% |
| 2022-05-06 | 23.30 | 24.42 | 22.68 | 23.91 | 21988手 | 5248万 | 0.64 | 2.75% |
| 2022-04-29 | 24.16 | 24.48 | 21.33 | 23.27 | 76577手 | 17323万 | -1.39 | -5.64% |
| 2022-04-22 | 27.30 | 27.80 | 24.33 | 24.66 | 63044手 | 16541万 | -2.55 | -9.37% |
| 2022-04-15 | 27.85 | 28.46 | 24.61 | 27.21 | 117316手 | 31601万 | -0.53 | -1.91% |
| 2022-04-08 | 28.68 | 29.45 | 27.50 | 27.74 | 23948手 | 6804万 | -0.94 | -3.28% |
| 2022-04-01 | 29.20 | 29.98 | 28.06 | 28.68 | 56534手 | 16295万 | -0.38 | -1.31% |
| 2022-03-25 | 29.95 | 30.80 | 29.00 | 29.06 | 61469手 | 18345万 | -1.12 | -3.71% |
| 2022-03-18 | 30.05 | 31.35 | 26.80 | 30.18 | 76846手 | 22260万 | 0.31 | 1.04% |
| 2022-03-11 | 34.69 | 34.70 | 27.98 | 29.87 | 91304手 | 27665万 | -4.81 | -13.87% |
| 2022-03-04 | 35.34 | 36.16 | 34.20 | 34.68 | 34461手 | 12112万 | -1.18 | -3.29% |
| 2022-02-25 | 36.57 | 36.85 | 34.61 | 35.86 | 35948手 | 12872万 | -0.74 | -2.02% |
| 2022-02-18 | 35.39 | 37.30 | 34.55 | 36.60 | 35592手 | 12755万 | 1.30 | 3.68% |
| 2022-02-11 | 37.38 | 38.10 | 35.17 | 35.30 | 40541手 | 14906万 | -1.67 | -4.52% |
| 2022-01-28 | 39.00 | 40.29 | 36.04 | 36.97 | 60453手 | 22925万 | -2.78 | -6.99% |
| 2022-01-21 | 45.79 | 46.20 | 39.00 | 39.75 | 102560手 | 44740万 | -6.54 | -14.13% |
| 2022-01-14 | 43.99 | 47.07 | 43.22 | 46.29 | 101930手 | 45851万 | 2.69 | 6.17% |
| 2022-01-07 | 41.63 | 45.56 | 41.40 | 43.60 | 104901手 | 45842万 | 1.90 | 4.56% |
| 2021-12-31 | 40.62 | 42.60 | 40.21 | 41.70 | 63108手 | 26200万 | 0.90 | 2.21% |
| 2021-12-24 | 40.11 | 42.11 | 39.60 | 40.80 | 46102手 | 18696万 | 0.69 | 1.72% |
| 2021-12-17 | 42.50 | 42.56 | 40.03 | 40.11 | 47719手 | 19766万 | -1.94 | -4.61% |
| 2021-12-10 | 41.94 | 43.19 | 40.64 | 42.05 | 51094手 | 21366万 | 0.12 | 0.29% |
| 2021-12-03 | 43.30 | 44.48 | 41.33 | 41.93 | 53303手 | 22576万 | -2.09 | -4.75% |
| 2021-11-26 | 46.68 | 47.03 | 44.01 | 44.02 | 46637手 | 21307万 | -2.67 | -5.72% |
| 2021-11-19 | 44.55 | 47.95 | 44.21 | 46.69 | 68103手 | 31809万 | 2.02 | 4.52% |
| 2021-11-12 | 44.92 | 46.64 | 42.71 | 44.67 | 76308手 | 33909万 | -0.28 | -0.62% |
| 2021-11-05 | 43.44 | 48.48 | 42.34 | 44.95 | 139887手 | 63696万 | 1.41 | 3.24% |
| 2021-10-29 | 39.71 | 44.54 | 38.00 | 43.54 | 143951手 | 59152万 | 4.28 | 10.90% |
| 2021-10-22 | 39.95 | 40.44 | 38.43 | 39.26 | 67336手 | 26473万 | -0.54 | -1.36% |
| 2021-10-15 | 43.97 | 43.97 | 39.57 | 39.80 | 74774手 | 30701万 | -3.08 | -7.18% |
| 2021-10-08 | 42.50 | 43.33 | 41.72 | 42.88 | 10937手 | 4683万 | 0.93 | 2.22% |
| 2021-09-30 | 43.78 | 44.92 | 41.00 | 41.95 | 42187手 | 18019万 | -1.37 | -3.16% |
| 2021-09-24 | 44.27 | 44.50 | 42.50 | 43.32 | 34808手 | 15059万 | -1.82 | -4.03% |
| 2021-09-17 | 46.50 | 46.86 | 42.50 | 45.14 | 58062手 | 26023万 | -1.36 | -2.92% |
| 2021-09-10 | 46.04 | 50.48 | 45.62 | 46.50 | 58881手 | 28157万 | 0.54 | 1.18% |
| 2021-09-03 | 48.98 | 48.98 | 45.50 | 45.96 | 59303手 | 27798万 | -2.22 | -4.61% |
| 2021-08-27 | 53.38 | 55.55 | 47.40 | 48.18 | 88015手 | 44757万 | -5.32 | -9.94% |
| 2021-08-20 | 60.00 | 60.86 | 52.52 | 53.50 | 49632手 | 28170万 | -6.67 | -11.09% |
| 2021-08-13 | 63.09 | 65.08 | 60.08 | 60.17 | 54952手 | 34215万 | -3.42 | -5.38% |
| 2021-08-06 | 64.60 | 69.50 | 62.66 | 63.59 | 68967手 | 45379万 | -0.87 | -1.35% |
| 2021-07-30 | 55.26 | 65.08 | 53.94 | 64.46 | 82901手 | 49386万 | 9.41 | 17.09% |
| 2021-07-23 | 55.50 | 61.95 | 52.96 | 55.05 | 97100手 | 56264万 | -0.15 | -0.27% |
| 2021-07-16 | 48.85 | 56.30 | 48.57 | 55.20 | 95263手 | 50908万 | 5.80 | 11.74% |
| 2021-07-09 | 50.98 | 51.88 | 46.86 | 49.40 | 69006手 | 33746万 | -1.26 | -2.49% |
| 2021-07-02 | 56.00 | 58.67 | 50.30 | 50.66 | 90320手 | 49853万 | -8.29 | -14.06% |
| 2021-06-25 | 45.33 | 59.60 | 44.88 | 58.95 | 114379手 | 59260万 | 14.20 | 31.73% |
| 2021-06-18 | 48.08 | 48.60 | 44.55 | 44.75 | 35512手 | 16320万 | -2.90 | -6.09% |
| 2021-06-11 | 79.21 | 81.43 | 46.73 | 47.65 | 61535手 | 32916万 | -31.06 | -39.46% |
| 2021-06-04 | 79.82 | 82.42 | 74.52 | 78.71 | 36573手 | 28879万 | -1.12 | -1.40% |
| 2021-05-28 | 77.80 | 80.50 | 76.32 | 79.83 | 31215手 | 24501万 | 2.03 | 2.61% |
| 2021-05-21 | 78.40 | 84.90 | 76.30 | 77.80 | 41843手 | 33345万 | -1.35 | -1.71% |
| 2021-05-14 | 78.00 | 80.36 | 70.51 | 79.15 | 50211手 | 37992万 | 0.79 | 1.01% |
| 2021-05-07 | 74.99 | 79.40 | 74.55 | 78.36 | 16548手 | 12831万 | 3.81 | 5.11% |
| 2021-04-30 | 78.80 | 86.49 | 72.80 | 74.55 | 63465手 | 50950万 | -4.45 | -5.63% |
| 2021-04-23 | 86.03 | 93.66 | 78.15 | 79.00 | 45677手 | 39579万 | -8.95 | -10.18% |
| 2021-04-16 | 88.51 | 88.88 | 84.26 | 87.95 | 15725手 | 13646万 | -0.56 | -0.63% |
| 2021-04-09 | 88.67 | 91.00 | 85.34 | 88.51 | 11423手 | 10063万 | -1.07 | -1.19% |
| 2021-04-02 | 85.94 | 89.97 | 84.75 | 89.58 | 15760手 | 13780万 | 3.64 | 4.24% |
| 2021-03-26 | 84.76 | 87.88 | 77.66 | 85.94 | 24768手 | 20727万 | 1.44 | 1.70% |
| 2021-03-19 | 85.96 | 87.05 | 82.38 | 84.50 | 18832手 | 15884万 | -1.24 | -1.45% |
| 2021-03-12 | 90.10 | 92.86 | 83.99 | 85.74 | 25200手 | 22092万 | -5.94 | -6.48% |
| 2021-03-05 | 89.38 | 92.39 | 85.70 | 91.68 | 27383手 | 24590万 | 2.80 | 3.15% |
| 2021-02-26 | 100.69 | 100.69 | 85.10 | 88.88 | 39457手 | 35963万 | -11.80 | -11.72% |
| 2021-02-19 | 108.02 | 109.00 | 98.86 | 100.68 | 14527手 | 14683万 | -7.32 | -6.78% |
| 2021-02-10 | 103.39 | 111.00 | 100.00 | 108.00 | 20982手 | 22401万 | 4.53 | 4.38% |
| 2021-02-05 | 105.05 | 110.58 | 97.00 | 103.47 | 41791手 | 43793万 | -1.90 | -1.80% |
| 2021-01-29 | 114.98 | 122.51 | 102.09 | 105.37 | 48142手 | 53795万 | -9.55 | -8.31% |
| 2021-01-22 | 106.45 | 120.00 | 106.45 | 114.92 | 62436手 | 70035万 | 7.71 | 7.19% |
| 2021-01-15 | 93.01 | 109.80 | 90.91 | 107.21 | 48691手 | 49244万 | 13.22 | 14.06% |
| 2021-01-08 | 93.00 | 97.30 | 91.30 | 93.99 | 37257手 | 35129万 | 2.03 | 2.21% |
| 2020-12-31 | 88.52 | 92.86 | 83.08 | 91.96 | 30016手 | 26238万 | 2.18 | 2.43% |
| 2020-12-25 | 90.76 | 93.00 | 84.11 | 89.78 | 29018手 | 25681万 | -0.92 | -1.01% |
| 2020-12-18 | 84.05 | 94.49 | 82.68 | 90.70 | 48286手 | 43484万 | 5.20 | 6.08% |
| 2020-12-11 | 89.22 | 91.03 | 83.40 | 85.50 | 51702手 | 45371万 | -5.90 | -6.46% |
| 2020-12-04 | 89.22 | 92.80 | 84.28 | 91.40 | 44748手 | 39542万 | 2.71 | 3.06% |
| 2020-11-27 | 91.22 | 96.82 | 88.10 | 88.69 | 42098手 | 38283万 | -3.20 | -3.48% |
| 2020-11-20 | 98.01 | 99.18 | 90.50 | 91.89 | 33167手 | 30978万 | -6.13 | -6.25% |
| 2020-11-13 | 100.38 | 104.87 | 96.66 | 98.02 | 27160手 | 27196万 | -2.36 | -2.35% |
| 2020-11-06 | 109.00 | 109.00 | 99.00 | 100.38 | 34658手 | 35500万 | -5.62 | -5.30% |
| 2020-10-30 | 97.50 | 108.40 | 94.24 | 106.00 | 39252手 | 40014万 | 8.50 | 8.72% |
| 2020-10-23 | 110.65 | 111.16 | 96.38 | 97.50 | 40103手 | 42632万 | -11.49 | -10.54% |
| 2020-10-16 | 87.50 | 111.78 | 86.94 | 108.99 | 67490手 | 69042万 | 22.07 | 25.39% |
| 2020-10-09 | 89.51 | 90.47 | 85.50 | 86.92 | 7827手 | 6826万 | -0.33 | -0.38% |
| 2020-09-30 | 89.90 | 90.80 | 86.20 | 87.25 | 17463手 | 15422万 | -2.30 | -2.57% |
| 2020-09-25 | 96.97 | 96.97 | 86.05 | 89.55 | 53070手 | 48179万 | -7.45 | -7.68% |
| 2020-09-18 | 102.50 | 105.93 | 95.03 | 97.00 | 35107手 | 34729万 | -3.56 | -3.54% |
| 2020-09-11 | 122.45 | 124.62 | 95.96 | 100.56 | 48061手 | 50680万 | -18.30 | -15.40% |
| 2020-09-04 | 115.57 | 121.00 | 108.88 | 118.86 | 59213手 | 67739万 | 4.90 | 4.30% |
| 2020-08-28 | 93.99 | 118.88 | 87.11 | 113.96 | 109515手 | 112807万 | 20.26 | 21.62% |
| 2020-08-21 | 97.10 | 103.68 | 93.19 | 93.70 | 65536手 | 63907万 | -3.40 | -3.50% |
| 2020-08-14 | 95.71 | 101.50 | 89.88 | 97.10 | 54002手 | 51439万 | 1.00 | 1.04% |
| 2020-08-07 | 99.75 | 100.88 | 90.18 | 96.10 | 89281手 | 86118万 | -3.80 | -3.80% |
| 2020-07-31 | 78.54 | 99.95 | 77.89 | 99.90 | 87589手 | 79224万 | 20.47 | 25.77% |
| 2020-07-24 | 77.21 | 90.69 | 73.80 | 79.43 | 115352手 | 94892万 | 4.43 | 5.91% |
| 2020-07-17 | 81.82 | 84.11 | 71.00 | 75.00 | 121913手 | 95977万 | -6.72 | -8.22% |
| 2020-07-10 | 81.00 | 88.98 | 77.00 | 81.72 | 140728手 | 113814万 | 0.68 | 0.84% |
| 2020-07-03 | 69.03 | 85.52 | 68.95 | 81.04 | 206365手 | 159493万 | 14.98 | 22.68% |
| 2020-06-24 | 68.00 | 68.10 | 58.85 | 66.06 | 129472手 | 80504万 | 0.16 | 0.24% |
| 2020-06-19 | 57.78 | 73.85 | 56.50 | 65.90 | 214557手 | 138589万 | 8.09 | 13.99% |
| 2020-06-12 | 48.01 | 59.59 | 48.00 | 57.81 | 206356手 | 110976万 | 10.62 | 22.50% |
| 2020-06-05 | 46.98 | 50.48 | 46.18 | 47.19 | 189418手 | 91617万 | 2.10 | 4.66% |
| 2020-05-29 | 62.58 | 66.32 | 40.58 | 45.09 | 111367手 | 59329万 | -17.47 | -27.93% |
| 2020-05-22 | 62.81 | 67.99 | 61.11 | 62.56 | 93062手 | 59925万 | -0.77 | -1.22% |
| 2020-05-15 | 58.21 | 65.23 | 58.21 | 63.33 | 128097手 | 78971万 | 5.33 | 9.19% |
| 2020-05-08 | 51.98 | 58.86 | 51.73 | 58.00 | 55680手 | 31455万 | 5.70 | 10.90% |
| 2020-04-30 | 53.12 | 53.95 | 47.50 | 52.30 | 27108手 | 13895万 | -1.11 | -2.08% |
| 2020-04-24 | 53.46 | 56.30 | 52.55 | 53.41 | 56202手 | 30672万 | -0.05 | -0.09% |
| 2020-04-17 | 54.26 | 56.18 | 53.25 | 53.46 | 50781手 | 27792万 | -1.21 | -2.21% |
| 2020-04-10 | 52.99 | 56.44 | 52.01 | 54.67 | 53384手 | 29008万 | 2.30 | 4.39% |
| 2020-04-03 | 49.80 | 54.00 | 48.48 | 52.37 | 35350手 | 17873万 | 2.00 | 3.97% |
| 2020-03-27 | 48.72 | 51.91 | 47.72 | 50.37 | 34114手 | 17224万 | 1.12 | 2.27% |
2319.12 (1.00%)
19664.10 -1.06%
