| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-27 | 43.50 | 48.50 | 40.40 | 44.57 | 144299手 | 63738万 | 1.48 | 3.44% |
| 2022-05-20 | 42.00 | 44.20 | 40.27 | 43.09 | 86097手 | 36465万 | 1.21 | 2.89% |
| 2022-05-13 | 39.16 | 45.16 | 38.50 | 41.88 | 121634手 | 50956万 | 3.34 | 8.67% |
| 2022-05-06 | 38.81 | 40.61 | 37.88 | 38.54 | 34773手 | 13646万 | -0.26 | -0.67% |
| 2022-04-29 | 39.50 | 40.22 | 35.15 | 38.80 | 101609手 | 38009万 | -1.52 | -3.77% |
| 2022-04-22 | 41.91 | 44.88 | 39.35 | 40.32 | 57650手 | 24444万 | -1.88 | -4.46% |
| 2022-04-15 | 52.56 | 52.75 | 41.25 | 42.20 | 76920手 | 34717万 | -10.31 | -19.63% |
| 2022-04-08 | 57.55 | 57.55 | 52.06 | 52.51 | 23901手 | 12915万 | -5.10 | -8.85% |
| 2022-04-01 | 58.97 | 59.39 | 54.82 | 57.61 | 30323手 | 17338万 | -0.91 | -1.55% |
| 2022-03-25 | 63.56 | 64.45 | 58.47 | 58.52 | 40369手 | 24812万 | -5.22 | -8.19% |
| 2022-03-18 | 66.22 | 67.88 | 62.00 | 63.74 | 55734手 | 36002万 | -3.46 | -5.15% |
| 2022-03-11 | 65.65 | 67.90 | 57.95 | 67.20 | 61686手 | 39541万 | 1.37 | 2.08% |
| 2022-03-04 | 65.26 | 68.48 | 63.01 | 65.83 | 54850手 | 36459万 | 1.26 | 1.95% |
| 2022-02-25 | 63.16 | 67.03 | 62.11 | 64.57 | 65048手 | 41757万 | 1.66 | 2.64% |
| 2022-02-18 | 66.00 | 67.96 | 62.33 | 62.91 | 58186手 | 37611万 | -4.13 | -6.16% |
| 2022-02-11 | 60.37 | 68.58 | 60.37 | 67.04 | 68597手 | 44349万 | 7.44 | 12.48% |
| 2022-01-28 | 65.89 | 65.89 | 59.33 | 59.60 | 36275手 | 22490万 | -5.32 | -8.20% |
| 2022-01-21 | 70.25 | 73.50 | 63.25 | 64.92 | 57366手 | 39194万 | -5.30 | -7.55% |
| 2022-01-14 | 70.99 | 74.49 | 69.30 | 70.22 | 36658手 | 26292万 | -1.28 | -1.79% |
| 2022-01-07 | 73.58 | 74.49 | 68.00 | 71.50 | 44398手 | 31666万 | -2.09 | -2.84% |
| 2021-12-31 | 78.58 | 81.74 | 71.22 | 73.59 | 84866手 | 63227万 | -4.71 | -6.01% |
| 2021-12-24 | 81.37 | 82.65 | 77.20 | 78.30 | 59413手 | 47429万 | -3.61 | -4.41% |
| 2021-12-17 | 75.50 | 87.28 | 75.20 | 81.91 | 130876手 | 107734万 | 7.15 | 9.56% |
| 2021-12-10 | 74.98 | 75.39 | 69.91 | 74.76 | 61768手 | 44872万 | -0.14 | -0.19% |
| 2021-12-03 | 70.05 | 80.71 | 69.51 | 74.90 | 100004手 | 74552万 | 3.45 | 4.83% |
| 2021-11-26 | 71.00 | 79.02 | 69.36 | 71.45 | 140012手 | 103986万 | 1.07 | 1.52% |
| 2021-11-19 | 79.50 | 88.00 | 69.70 | 70.38 | 205268手 | 157978万 | -5.69 | -7.48% |
| 2021-11-12 | 62.50 | 77.66 | 60.66 | 76.07 | 133012手 | 90611万 | 13.37 | 21.32% |
| 2021-11-05 | 62.00 | 65.98 | 58.40 | 62.70 | 100957手 | 63087万 | -0.08 | -0.13% |
| 2021-10-29 | 58.93 | 67.38 | 57.78 | 62.78 | 74433手 | 47203万 | 4.78 | 8.24% |
| 2021-10-22 | 56.72 | 61.88 | 56.55 | 58.00 | 40645手 | 24100万 | 0.80 | 1.40% |
| 2021-10-15 | 64.09 | 64.39 | 54.50 | 57.20 | 63940手 | 36861万 | -6.57 | -10.30% |
| 2021-10-08 | 67.60 | 68.50 | 63.33 | 63.77 | 9897手 | 6405万 | -3.23 | -4.82% |
| 2021-09-30 | 67.95 | 69.30 | 63.80 | 67.00 | 46209手 | 30647万 | -0.85 | -1.25% |
| 2021-09-24 | 63.12 | 75.49 | 63.12 | 67.85 | 77847手 | 54392万 | 3.43 | 5.32% |
| 2021-09-17 | 71.50 | 72.00 | 62.39 | 64.42 | 85480手 | 55310万 | -6.04 | -8.57% |
| 2021-09-10 | 72.48 | 75.18 | 67.64 | 70.46 | 77802手 | 54848万 | -1.24 | -1.73% |
| 2021-09-03 | 72.80 | 78.68 | 69.48 | 71.70 | 110188手 | 81817万 | -1.40 | -1.92% |
| 2021-08-27 | 73.96 | 81.86 | 70.57 | 73.10 | 121275手 | 91963万 | -0.31 | -0.42% |
| 2021-08-20 | 76.51 | 78.68 | 70.36 | 73.41 | 111402手 | 82154万 | -4.92 | -6.28% |
| 2021-08-13 | 62.14 | 82.47 | 59.50 | 78.33 | 203656手 | 150330万 | 16.83 | 27.37% |
| 2021-08-06 | 67.66 | 71.50 | 60.36 | 61.50 | 147531手 | 96263万 | -4.70 | -7.10% |
| 2021-07-30 | 60.23 | 68.88 | 53.00 | 66.20 | 156130手 | 95242万 | 6.21 | 10.35% |
| 2021-07-23 | 63.00 | 65.78 | 58.80 | 59.99 | 110881手 | 69254万 | -3.39 | -5.35% |
| 2021-07-16 | 65.83 | 70.99 | 62.50 | 63.38 | 138725手 | 92719万 | -1.78 | -2.73% |
| 2021-07-09 | 59.02 | 71.85 | 59.02 | 65.16 | 216469手 | 140293万 | 6.24 | 10.59% |
| 2021-07-02 | 51.30 | 61.38 | 50.27 | 58.92 | 265909手 | 146594万 | 9.10 | 18.27% |
| 2021-06-25 | 46.30 | 52.89 | 45.63 | 49.82 | 227235手 | 111919万 | 2.76 | 5.87% |
| 2021-06-18 | 50.84 | 51.68 | 45.58 | 47.06 | 152226手 | 73147万 | -3.34 | -6.63% |
| 2021-06-11 | 49.10 | 52.90 | 45.28 | 50.40 | 238305手 | 114588万 | 2.60 | 5.44% |
| 2021-06-04 | 42.04 | 50.98 | 41.48 | 47.80 | 467737手 | 218413万 | 6.78 | 16.53% |
| 2021-05-28 | 39.03 | 46.89 | 39.00 | 41.02 | 539769手 | 233328万 | 2.50 | 6.49% |
| 2021-05-21 | 35.47 | 40.60 | 33.80 | 38.52 | 342733手 | 125975万 | 3.32 | 9.43% |
| 2021-05-14 | 34.80 | 38.67 | 34.06 | 35.20 | 363357手 | 129738万 | 0.14 | 0.40% |
| 2021-05-07 | 37.99 | 38.94 | 34.80 | 35.06 | 190838手 | 70551万 | -3.63 | -9.38% |
| 2021-04-30 | 42.10 | 48.55 | 33.45 | 38.69 | 712732手 | 294588万 | 20.15 | 127.29% |
2319.12 (1.00%)
19664.10 -1.06%
