| 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 | 29.51 | 31.45 | 28.28 | 30.99 | 86788手 | 25928万 | 1.49 | 5.05% |
| 2022-06-17 | 28.90 | 30.94 | 28.53 | 29.50 | 122996手 | 36579万 | 0.68 | 2.36% |
| 2022-06-10 | 28.22 | 30.28 | 27.00 | 28.82 | 97324手 | 27943万 | 0.69 | 2.45% |
| 2022-06-02 | 27.28 | 28.46 | 26.13 | 28.13 | 68239手 | 18745万 | 0.86 | 3.15% |
| 2022-05-27 | 29.79 | 31.48 | 27.03 | 27.27 | 103806手 | 30083万 | -2.40 | -8.09% |
| 2022-05-20 | 45.40 | 46.86 | 29.13 | 29.67 | 67309手 | 27269万 | -15.75 | -34.68% |
| 2022-05-13 | 41.22 | 47.38 | 41.22 | 45.42 | 69613手 | 30960万 | 4.02 | 9.71% |
| 2022-05-06 | 40.40 | 42.35 | 39.72 | 41.40 | 22099手 | 9130万 | 0.84 | 2.07% |
| 2022-04-29 | 45.00 | 48.68 | 35.62 | 40.56 | 125609手 | 52840万 | -5.54 | -12.02% |
| 2022-04-22 | 43.10 | 46.72 | 42.32 | 46.10 | 77761手 | 34566万 | 2.85 | 6.59% |
| 2022-04-15 | 42.06 | 45.00 | 40.38 | 43.25 | 44025手 | 18741万 | 0.32 | 0.74% |
| 2022-04-08 | 44.96 | 46.09 | 41.65 | 42.93 | 28386手 | 12464万 | -2.32 | -5.13% |
| 2022-04-01 | 43.00 | 47.18 | 41.87 | 45.25 | 66487手 | 29770万 | 2.13 | 4.94% |
| 2022-03-25 | 42.05 | 47.83 | 41.63 | 43.12 | 57031手 | 25113万 | 0.99 | 2.35% |
| 2022-03-18 | 42.60 | 42.66 | 38.80 | 42.13 | 32820手 | 13544万 | -0.57 | -1.33% |
| 2022-03-11 | 46.13 | 46.67 | 40.02 | 42.70 | 43265手 | 18629万 | -3.43 | -7.44% |
| 2022-03-04 | 46.90 | 47.72 | 45.75 | 46.13 | 36879手 | 17256万 | -0.46 | -0.99% |
| 2022-02-25 | 46.91 | 48.20 | 45.50 | 46.59 | 52045手 | 24502万 | -0.46 | -0.98% |
| 2022-02-18 | 45.93 | 47.80 | 45.33 | 47.05 | 37383手 | 17491万 | 0.94 | 2.04% |
| 2022-02-11 | 46.88 | 49.99 | 46.00 | 46.11 | 59378手 | 28342万 | -0.83 | -1.77% |
| 2022-01-28 | 50.49 | 51.99 | 45.09 | 46.94 | 75000手 | 36058万 | -4.46 | -8.68% |
| 2022-01-21 | 56.89 | 65.89 | 51.02 | 51.40 | 176068手 | 102572万 | -5.89 | -10.28% |
| 2022-01-14 | 59.00 | 62.20 | 54.80 | 57.29 | 282777手 | 165036万 | -2.88 | -4.79% |
| 2022-01-07 | 50.30 | 60.17 | 49.48 | 60.17 | 80529手 | 44855万 | 10.25 | 20.53% |
| 2021-12-31 | 49.60 | 50.95 | 49.17 | 49.92 | 22780手 | 11385万 | 0.22 | 0.44% |
| 2021-12-24 | 51.53 | 53.38 | 49.00 | 49.70 | 39560手 | 20448万 | -1.98 | -3.83% |
| 2021-12-17 | 53.05 | 54.32 | 51.68 | 51.68 | 52727手 | 27880万 | -1.57 | -2.95% |
| 2021-12-10 | 53.59 | 54.33 | 50.35 | 53.25 | 63398手 | 33133万 | -0.63 | -1.17% |
| 2021-12-03 | 56.00 | 57.99 | 53.80 | 53.88 | 83851手 | 46893万 | -3.64 | -6.33% |
| 2021-11-26 | 55.00 | 62.87 | 54.01 | 57.52 | 192446手 | 112675万 | 3.14 | 5.77% |
| 2021-11-19 | 54.35 | 55.77 | 52.50 | 54.38 | 83254手 | 45055万 | 0.54 | 1.00% |
| 2021-11-12 | 50.77 | 54.46 | 48.80 | 53.84 | 92968手 | 48514万 | 3.23 | 6.38% |
| 2021-11-05 | 48.15 | 52.17 | 47.52 | 50.61 | 77058手 | 38619万 | 2.36 | 4.89% |
| 2021-10-29 | 46.69 | 50.33 | 45.78 | 48.25 | 50772手 | 24246万 | 1.40 | 2.99% |
| 2021-10-22 | 46.65 | 49.70 | 46.51 | 46.85 | 34949手 | 16733万 | 0.11 | 0.23% |
| 2021-10-15 | 49.43 | 49.95 | 46.61 | 46.74 | 31512手 | 15041万 | -2.70 | -5.46% |
| 2021-10-08 | 49.00 | 49.76 | 49.00 | 49.44 | 5034手 | 2487万 | 0.70 | 1.44% |
| 2021-09-30 | 51.99 | 51.99 | 48.21 | 48.74 | 32720手 | 16179万 | -3.31 | -6.36% |
| 2021-09-24 | 52.57 | 53.48 | 51.45 | 52.05 | 29000手 | 15206万 | -1.06 | -2.00% |
| 2021-09-17 | 51.91 | 53.53 | 50.23 | 53.11 | 50857手 | 26301万 | 0.54 | 1.03% |
| 2021-09-10 | 49.98 | 56.62 | 49.60 | 52.57 | 85806手 | 45458万 | 2.64 | 5.29% |
| 2021-09-03 | 52.23 | 52.54 | 48.70 | 49.93 | 44497手 | 22298万 | -2.29 | -4.38% |
| 2021-08-27 | 48.54 | 54.99 | 47.60 | 52.22 | 83948手 | 43610万 | 4.07 | 8.45% |
| 2021-08-20 | 50.50 | 52.00 | 48.00 | 48.15 | 42205手 | 21040万 | -2.51 | -4.96% |
| 2021-08-13 | 49.16 | 52.20 | 48.88 | 50.66 | 42021手 | 21384万 | 1.08 | 2.18% |
| 2021-08-06 | 49.45 | 51.58 | 49.02 | 49.58 | 43296手 | 21816万 | 0.12 | 0.24% |
| 2021-07-30 | 51.80 | 53.39 | 48.22 | 49.46 | 45888手 | 23275万 | -2.79 | -5.34% |
| 2021-07-23 | 53.70 | 56.39 | 52.00 | 52.25 | 53200手 | 29027万 | -1.48 | -2.75% |
| 2021-07-16 | 59.18 | 60.79 | 53.46 | 53.73 | 83635手 | 48343万 | -5.43 | -9.18% |
| 2021-07-09 | 61.50 | 66.23 | 58.40 | 59.16 | 126884手 | 77759万 | -2.82 | -4.55% |
| 2021-07-02 | 56.40 | 63.10 | 55.10 | 61.98 | 125864手 | 74605万 | 5.02 | 8.81% |
| 2021-06-25 | 55.68 | 60.71 | 55.60 | 56.96 | 93894手 | 54359万 | 0.66 | 1.17% |
| 2021-06-18 | 54.06 | 59.38 | 53.05 | 56.30 | 91018手 | 52003万 | 1.59 | 2.91% |
| 2021-06-11 | 53.77 | 56.33 | 53.29 | 54.71 | 51619手 | 28193万 | 0.88 | 1.64% |
| 2021-06-04 | 55.62 | 58.10 | 53.70 | 53.83 | 56299手 | 31374万 | -1.37 | -2.48% |
| 2021-05-28 | 53.50 | 59.38 | 52.65 | 55.20 | 81410手 | 45510万 | 1.47 | 2.74% |
| 2021-05-21 | 53.72 | 56.88 | 53.08 | 53.73 | 59475手 | 32717万 | -0.37 | -0.68% |
| 2021-05-14 | 55.18 | 60.53 | 51.75 | 54.10 | 93794手 | 51865万 | -1.08 | -1.96% |
| 2021-05-07 | 56.82 | 58.20 | 55.06 | 55.18 | 18060手 | 10268万 | -1.82 | -3.19% |
| 2021-04-30 | 63.20 | 63.81 | 56.51 | 57.00 | 78095手 | 46473万 | -6.12 | -9.70% |
| 2021-04-23 | 68.30 | 71.02 | 62.91 | 63.12 | 91542手 | 61362万 | -4.92 | -7.23% |
| 2021-04-16 | 69.80 | 73.13 | 67.30 | 68.04 | 100003手 | 69724万 | -2.24 | -3.19% |
| 2021-04-09 | 68.40 | 76.20 | 67.39 | 70.28 | 124134手 | 87601万 | 1.91 | 2.79% |
| 2021-04-02 | 69.36 | 70.75 | 65.30 | 68.37 | 109130手 | 73343万 | -1.17 | -1.68% |
| 2021-03-26 | 72.70 | 76.89 | 68.80 | 69.54 | 154592手 | 112175万 | -1.89 | -2.65% |
| 2021-03-19 | 73.01 | 75.10 | 66.10 | 71.43 | 206122手 | 146078万 | -3.70 | -4.92% |
| 2021-03-12 | 74.00 | 88.58 | 72.03 | 75.13 | 301137手 | 237403万 | 1.31 | 1.77% |
| 2021-03-05 | 65.91 | 75.88 | 65.91 | 73.82 | 229573手 | 162403万 | 6.00 | 8.85% |
| 2021-02-26 | 70.00 | 77.77 | 66.00 | 67.82 | 296295手 | 211772万 | -4.97 | -6.83% |
| 2021-02-19 | 63.88 | 75.00 | 63.33 | 72.79 | 141744手 | 96139万 | 7.44 | 11.38% |
| 2021-02-10 | 72.95 | 75.96 | 62.30 | 65.35 | 217819手 | 145171万 | -10.22 | -13.52% |
| 2021-02-05 | 75.00 | 146.00 | 75.00 | 75.57 | 546445手 | 568691万 | 3.07 | 4.23% |
| 2021-01-29 | 67.55 | 93.30 | 57.00 | 72.50 | 200312手 | 132105万 | 25.06 | 67.40% |
2319.12 (1.00%)
19664.10 -1.06%
