| 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 | 37.72 | 40.65 | 37.33 | 37.98 | 48806手 | 18899万 | 0.70 | 1.88% |
| 2022-06-17 | 37.16 | 38.60 | 35.01 | 37.28 | 43559手 | 16155万 | 0.02 | 0.05% |
| 2022-06-10 | 40.70 | 41.49 | 36.76 | 37.26 | 37331手 | 14535万 | -3.55 | -8.70% |
| 2022-06-02 | 41.89 | 41.99 | 40.24 | 40.81 | 28094手 | 11531万 | -1.09 | -2.60% |
| 2022-05-27 | 43.88 | 44.49 | 40.30 | 41.90 | 78043手 | 33010万 | -2.01 | -4.58% |
| 2022-05-20 | 42.00 | 46.69 | 40.61 | 43.91 | 132719手 | 57153万 | 2.14 | 5.12% |
| 2022-05-13 | 33.29 | 46.91 | 33.29 | 41.77 | 109546手 | 45586万 | 8.57 | 25.81% |
| 2022-05-06 | 34.14 | 34.14 | 32.33 | 33.20 | 15538手 | 5212万 | 0.10 | 0.30% |
| 2022-04-29 | 39.80 | 39.80 | 30.53 | 33.10 | 63980手 | 21702万 | -7.34 | -18.15% |
| 2022-04-22 | 42.25 | 44.26 | 39.77 | 40.44 | 39625手 | 16714万 | -2.38 | -5.56% |
| 2022-04-15 | 51.25 | 51.50 | 42.20 | 42.82 | 75343手 | 35266万 | -9.47 | -18.11% |
| 2022-04-08 | 52.98 | 55.08 | 51.33 | 52.29 | 66069手 | 35299万 | -0.27 | -0.51% |
| 2022-04-01 | 53.00 | 53.86 | 49.37 | 52.56 | 96770手 | 50415万 | 0.77 | 1.49% |
| 2022-03-25 | 50.80 | 53.10 | 49.63 | 51.79 | 86694手 | 44226万 | 1.21 | 2.39% |
| 2022-03-18 | 47.42 | 50.96 | 45.30 | 50.58 | 71644手 | 34739万 | 2.62 | 5.46% |
| 2022-03-11 | 50.76 | 50.76 | 44.00 | 47.96 | 57074手 | 27195万 | -2.83 | -5.57% |
| 2022-03-04 | 50.00 | 51.96 | 48.25 | 50.79 | 53278手 | 26495万 | 1.09 | 2.19% |
| 2022-02-25 | 55.79 | 56.27 | 48.20 | 49.70 | 73052手 | 38377万 | -5.94 | -10.68% |
| 2022-02-18 | 51.23 | 60.80 | 50.06 | 55.64 | 102799手 | 56976万 | 2.91 | 5.52% |
| 2022-02-11 | 53.80 | 58.32 | 52.00 | 52.73 | 96043手 | 52863万 | -0.56 | -1.05% |
| 2022-01-28 | 55.63 | 58.70 | 52.18 | 53.29 | 51355手 | 28211万 | -3.15 | -5.58% |
| 2022-01-21 | 61.50 | 64.27 | 56.27 | 56.44 | 98843手 | 59533万 | -4.21 | -6.94% |
| 2022-01-14 | 61.10 | 63.30 | 58.80 | 60.65 | 93069手 | 57048万 | -1.30 | -2.10% |
| 2022-01-07 | 70.99 | 75.55 | 60.00 | 61.95 | 132848手 | 92289万 | -8.42 | -11.96% |
| 2021-12-31 | 67.53 | 78.28 | 65.28 | 70.37 | 192998手 | 137832万 | 3.09 | 4.59% |
| 2021-12-24 | 73.57 | 79.88 | 67.03 | 67.28 | 203959手 | 148122万 | -7.21 | -9.68% |
| 2021-12-17 | 67.80 | 81.65 | 64.67 | 74.49 | 357272手 | 263213万 | 12.43 | 20.03% |
| 2021-12-10 | 52.95 | 62.06 | 49.68 | 62.06 | 94682手 | 52547万 | 9.11 | 17.20% |
| 2021-12-03 | 52.53 | 58.50 | 52.16 | 52.95 | 82311手 | 44853万 | -0.83 | -1.54% |
| 2021-11-26 | 51.43 | 61.50 | 51.36 | 53.78 | 145440手 | 81668万 | 2.30 | 4.47% |
| 2021-11-19 | 53.20 | 59.49 | 50.65 | 51.48 | 151381手 | 82015万 | -1.71 | -3.21% |
| 2021-11-12 | 42.84 | 55.88 | 42.64 | 53.19 | 79649手 | 39642万 | 10.32 | 24.07% |
| 2021-11-05 | 43.12 | 43.63 | 42.02 | 42.87 | 8898手 | 3814万 | -0.67 | -1.54% |
| 2021-10-29 | 44.33 | 45.55 | 41.83 | 43.54 | 13132手 | 5703万 | -0.78 | -1.76% |
| 2021-10-22 | 45.25 | 45.62 | 44.22 | 44.32 | 8692手 | 3883万 | -1.33 | -2.91% |
| 2021-10-15 | 45.53 | 46.95 | 44.62 | 45.65 | 10602手 | 4850万 | 0.12 | 0.26% |
| 2021-10-08 | 46.73 | 46.73 | 44.91 | 45.53 | 2369手 | 1081万 | 0.79 | 1.77% |
| 2021-09-30 | 46.58 | 46.59 | 44.50 | 44.74 | 8253手 | 3738万 | -1.84 | -3.95% |
| 2021-09-24 | 46.00 | 46.77 | 45.78 | 46.58 | 6793手 | 3138万 | 0.42 | 0.91% |
| 2021-09-17 | 47.43 | 47.93 | 46.07 | 46.16 | 13597手 | 6371万 | -1.32 | -2.78% |
| 2021-09-10 | 47.89 | 48.27 | 47.09 | 47.48 | 19994手 | 9504万 | -0.19 | -0.40% |
| 2021-09-03 | 48.74 | 48.75 | 46.00 | 47.67 | 32563手 | 15314万 | -3.18 | -6.25% |
| 2021-08-27 | 48.22 | 51.15 | 48.22 | 50.85 | 26740手 | 13431万 | 2.75 | 5.72% |
| 2021-08-20 | 49.98 | 51.25 | 48.00 | 48.10 | 24757手 | 12262万 | -1.86 | -3.72% |
| 2021-08-13 | 47.21 | 50.48 | 47.21 | 49.96 | 23406手 | 11531万 | 2.54 | 5.36% |
| 2021-08-06 | 47.55 | 49.36 | 47.42 | 47.42 | 16624手 | 8045万 | -0.51 | -1.06% |
| 2021-07-30 | 49.11 | 49.63 | 46.59 | 47.93 | 21701手 | 10421万 | -1.08 | -2.20% |
| 2021-07-23 | 50.77 | 50.77 | 49.00 | 49.01 | 18103手 | 8997万 | -1.76 | -3.47% |
| 2021-07-16 | 53.00 | 53.05 | 50.16 | 50.77 | 20141手 | 10448万 | -1.86 | -3.53% |
| 2021-07-09 | 53.00 | 54.09 | 52.12 | 52.63 | 18843手 | 10029万 | -0.30 | -0.57% |
| 2021-07-02 | 56.00 | 56.00 | 52.76 | 52.93 | 29918手 | 16166万 | -3.17 | -5.65% |
| 2021-06-25 | 53.48 | 58.44 | 53.41 | 56.10 | 43522手 | 24077万 | 2.43 | 4.53% |
| 2021-06-18 | 54.00 | 54.08 | 52.52 | 53.67 | 16211手 | 8621万 | -0.51 | -0.94% |
| 2021-06-11 | 55.26 | 55.45 | 53.67 | 54.18 | 22695手 | 12340万 | -0.75 | -1.36% |
| 2021-06-04 | 54.00 | 57.38 | 54.00 | 54.93 | 35467手 | 19695万 | 0.76 | 1.40% |
| 2021-05-28 | 53.41 | 56.47 | 52.88 | 54.17 | 35831手 | 19539万 | 0.39 | 0.72% |
| 2021-05-21 | 53.60 | 55.29 | 52.86 | 53.78 | 33819手 | 18310万 | -0.20 | -0.37% |
| 2021-05-14 | 53.54 | 54.85 | 52.58 | 53.98 | 33877手 | 18174万 | 0.34 | 0.63% |
| 2021-05-07 | 54.32 | 55.29 | 53.61 | 53.64 | 12461手 | 6778万 | -0.86 | -1.58% |
| 2021-04-30 | 61.20 | 61.44 | 54.42 | 54.50 | 50645手 | 29236万 | -7.05 | -11.45% |
| 2021-04-23 | 65.60 | 67.30 | 61.51 | 61.55 | 51227手 | 33111万 | -4.43 | -6.71% |
| 2021-04-16 | 67.33 | 67.85 | 64.80 | 65.98 | 48802手 | 32158万 | -1.35 | -2.00% |
| 2021-04-09 | 65.24 | 72.51 | 65.20 | 67.33 | 70812手 | 48235万 | 2.09 | 3.20% |
| 2021-04-02 | 67.50 | 69.30 | 64.05 | 65.24 | 72624手 | 48141万 | -2.96 | -4.34% |
| 2021-03-26 | 68.23 | 76.33 | 67.00 | 68.20 | 144900手 | 103044万 | -0.03 | -0.04% |
| 2021-03-19 | 69.00 | 70.18 | 65.62 | 68.23 | 94755手 | 64235万 | -2.25 | -3.19% |
| 2021-03-12 | 73.77 | 75.70 | 66.01 | 70.48 | 136239手 | 96058万 | -2.27 | -3.12% |
| 2021-03-05 | 99.79 | 108.50 | 72.56 | 72.75 | 244898手 | 213444万 | -36.25 | -33.26% |
| 2021-02-26 | 110.00 | 143.00 | 100.00 | 109.00 | 86296手 | 103931万 | 54.77 | 101.00% |
2319.12 (1.00%)
19664.10 -1.06%
