| 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 | 47.31 | 51.41 | 47.18 | 49.02 | 41331手 | 20336万 | 2.08 | 4.43% |
| 2022-06-17 | 46.00 | 47.58 | 44.22 | 46.94 | 21718手 | 10057万 | 0.49 | 1.05% |
| 2022-06-10 | 48.00 | 48.99 | 45.37 | 46.45 | 25406手 | 12057万 | -1.15 | -2.42% |
| 2022-06-02 | 45.63 | 50.88 | 45.03 | 47.60 | 36862手 | 17799万 | 1.92 | 4.20% |
| 2022-05-27 | 47.40 | 47.91 | 43.95 | 45.68 | 17846手 | 8194万 | -1.43 | -3.04% |
| 2022-05-20 | 47.17 | 47.82 | 45.62 | 47.11 | 13825手 | 6459万 | 0.51 | 1.09% |
| 2022-05-13 | 44.82 | 47.95 | 44.01 | 46.60 | 18963手 | 8806万 | 1.56 | 3.46% |
| 2022-05-06 | 45.00 | 45.65 | 43.55 | 45.04 | 9663手 | 4347万 | 0.76 | 1.72% |
| 2022-04-29 | 53.65 | 53.66 | 40.60 | 44.28 | 44530手 | 19656万 | -9.76 | -18.06% |
| 2022-04-22 | 55.29 | 57.99 | 53.31 | 54.04 | 22863手 | 12793万 | -1.09 | -1.98% |
| 2022-04-15 | 58.77 | 58.77 | 54.77 | 55.13 | 12422手 | 6997万 | -3.43 | -5.86% |
| 2022-04-08 | 61.97 | 62.56 | 58.50 | 58.56 | 8361手 | 5045万 | -3.32 | -5.37% |
| 2022-04-01 | 63.02 | 63.43 | 61.10 | 61.88 | 11715手 | 7272万 | -0.86 | -1.37% |
| 2022-03-25 | 64.34 | 64.95 | 62.70 | 62.74 | 12066手 | 7700万 | -1.61 | -2.50% |
| 2022-03-18 | 66.40 | 66.51 | 60.37 | 64.35 | 19505手 | 12405万 | -2.35 | -3.52% |
| 2022-03-11 | 70.88 | 70.88 | 63.19 | 66.70 | 18239手 | 12261万 | -4.18 | -5.90% |
| 2022-03-04 | 71.90 | 72.45 | 70.78 | 70.88 | 12694手 | 9061万 | -1.28 | -1.77% |
| 2022-02-25 | 73.31 | 74.47 | 71.08 | 72.16 | 18596手 | 13558万 | -1.14 | -1.55% |
| 2022-02-18 | 72.38 | 73.99 | 72.00 | 73.30 | 10033手 | 7326万 | 1.00 | 1.38% |
| 2022-02-11 | 73.50 | 74.80 | 72.05 | 72.30 | 13134手 | 9658万 | 0.22 | 0.30% |
| 2022-01-28 | 77.39 | 77.88 | 71.49 | 72.08 | 17975手 | 13371万 | -5.19 | -6.72% |
| 2022-01-21 | 79.99 | 81.43 | 77.00 | 77.27 | 22701手 | 18081万 | -2.71 | -3.39% |
| 2022-01-14 | 82.09 | 82.79 | 79.97 | 79.98 | 22416手 | 18185万 | -2.10 | -2.56% |
| 2022-01-07 | 82.65 | 83.98 | 81.65 | 82.08 | 23510手 | 19474万 | -0.45 | -0.55% |
| 2021-12-31 | 81.52 | 83.52 | 80.91 | 82.53 | 20266手 | 16673万 | 1.02 | 1.25% |
| 2021-12-24 | 85.20 | 85.54 | 81.51 | 81.51 | 38282手 | 31957万 | -5.36 | -6.17% |
| 2021-12-17 | 85.48 | 90.13 | 84.72 | 86.87 | 73061手 | 63564万 | 2.87 | 3.42% |
| 2021-12-10 | 84.15 | 84.45 | 80.50 | 84.00 | 35395手 | 29178万 | -0.10 | -0.12% |
| 2021-12-03 | 86.61 | 88.12 | 83.52 | 84.10 | 52439手 | 45113万 | -4.52 | -5.10% |
| 2021-11-26 | 88.10 | 93.20 | 87.00 | 88.62 | 95551手 | 85820万 | -0.12 | -0.14% |
| 2021-11-19 | 91.72 | 96.47 | 86.45 | 88.74 | 155003手 | 141195万 | -2.07 | -2.28% |
| 2021-11-12 | 83.61 | 92.73 | 80.00 | 90.81 | 160173手 | 139701万 | 5.87 | 6.91% |
| 2021-11-05 | 77.70 | 90.70 | 77.06 | 84.94 | 101374手 | 85764万 | 6.84 | 8.76% |
| 2021-10-29 | 78.70 | 81.88 | 75.01 | 78.10 | 34433手 | 26996万 | -0.90 | -1.14% |
| 2021-10-22 | 79.26 | 80.82 | 78.28 | 79.00 | 14688手 | 11653万 | -0.24 | -0.30% |
| 2021-10-15 | 80.74 | 80.74 | 78.56 | 79.24 | 13093手 | 10425万 | -0.86 | -1.07% |
| 2021-10-08 | 79.51 | 80.90 | 79.51 | 80.10 | 3188手 | 2559万 | 1.05 | 1.33% |
| 2021-09-30 | 82.96 | 82.96 | 78.08 | 79.05 | 16270手 | 12978万 | -2.87 | -3.50% |
| 2021-09-24 | 82.42 | 83.43 | 81.51 | 81.92 | 13039手 | 10717万 | -0.88 | -1.06% |
| 2021-09-17 | 88.60 | 88.60 | 82.54 | 82.80 | 39650手 | 33952万 | -5.28 | -6.00% |
| 2021-09-10 | 86.44 | 93.80 | 85.13 | 88.08 | 92469手 | 82309万 | 2.40 | 2.80% |
| 2021-09-03 | 90.61 | 95.67 | 84.01 | 85.68 | 120218手 | 106719万 | -1.09 | -1.26% |
| 2021-08-27 | 79.15 | 87.63 | 79.15 | 86.77 | 69516手 | 58258万 | 8.00 | 10.16% |
| 2021-08-20 | 82.80 | 85.00 | 78.50 | 78.77 | 42071手 | 34479万 | -4.07 | -4.91% |
| 2021-08-13 | 79.96 | 86.68 | 79.17 | 82.84 | 53907手 | 44920万 | 2.87 | 3.59% |
| 2021-08-06 | 79.60 | 83.67 | 78.05 | 79.97 | 54811手 | 44494万 | 0.00 | 0.00% |
| 2021-07-30 | 81.99 | 83.33 | 77.71 | 79.97 | 49721手 | 39878万 | -2.23 | -2.71% |
| 2021-07-23 | 87.01 | 87.08 | 82.20 | 82.20 | 42012手 | 35600万 | -5.91 | -6.71% |
| 2021-07-16 | 85.85 | 90.71 | 84.55 | 88.11 | 64920手 | 56751万 | 2.40 | 2.80% |
| 2021-07-09 | 85.00 | 87.75 | 84.48 | 85.71 | 35211手 | 30234万 | 0.85 | 1.00% |
| 2021-07-02 | 88.00 | 90.35 | 84.70 | 84.86 | 48444手 | 42611万 | -3.14 | -3.57% |
| 2021-06-25 | 90.30 | 92.68 | 87.53 | 88.00 | 61178手 | 55487万 | -2.81 | -3.09% |
| 2021-06-18 | 89.06 | 92.62 | 85.88 | 90.81 | 52573手 | 46626万 | 1.94 | 2.18% |
| 2021-06-11 | 94.12 | 95.76 | 88.81 | 88.87 | 56638手 | 52494万 | -5.12 | -5.45% |
| 2021-06-04 | 180.91 | 186.66 | 93.91 | 93.99 | 64571手 | 78384万 | -87.06 | -48.09% |
| 2021-05-28 | 180.24 | 188.50 | 176.14 | 181.05 | 42312手 | 77098万 | 0.35 | 0.19% |
| 2021-05-21 | 176.00 | 197.30 | 176.00 | 180.70 | 59787手 | 110580万 | 4.68 | 2.66% |
| 2021-05-14 | 173.04 | 183.70 | 166.51 | 176.02 | 48880手 | 84686万 | 2.97 | 1.72% |
| 2021-05-07 | 174.82 | 179.29 | 172.08 | 173.05 | 16556手 | 29036万 | -2.45 | -1.40% |
| 2021-04-30 | 185.00 | 192.20 | 171.61 | 175.50 | 81101手 | 145284万 | -9.77 | -5.27% |
| 2021-04-23 | 252.00 | 270.20 | 185.27 | 185.27 | 177859手 | 385525万 | 63.00 | 37.50% |
2319.12 (1.00%)
19664.10 -1.06%
