| 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 | 28.12 | 28.61 | 27.71 | 28.50 | 90642手 | 25598万 | 0.39 | 1.39% |
| 2022-06-22 | 28.00 | 28.58 | 27.50 | 28.11 | 92050手 | 25978万 | 0.39 | 1.41% |
| 2022-06-21 | 28.20 | 28.45 | 27.32 | 27.72 | 78314手 | 21748万 | -0.60 | -2.12% |
| 2022-06-20 | 27.54 | 28.56 | 27.30 | 28.32 | 139992手 | 39483万 | 0.82 | 2.98% |
| 2022-06-17 | 28.56 | 28.93 | 27.17 | 27.50 | 229912手 | 63844万 | -1.28 | -4.45% |
| 2022-06-16 | 28.88 | 29.50 | 28.69 | 28.78 | 101705手 | 29545万 | -0.15 | -0.52% |
| 2022-06-15 | 28.05 | 29.60 | 27.90 | 28.93 | 149202手 | 43233万 | 1.07 | 3.84% |
| 2022-06-14 | 28.08 | 28.15 | 27.00 | 27.86 | 125477手 | 34553万 | -0.22 | -0.78% |
| 2022-06-13 | 27.24 | 28.67 | 27.02 | 28.08 | 120002手 | 33581万 | 0.81 | 2.97% |
| 2022-06-10 | 25.94 | 27.45 | 25.80 | 27.27 | 158752手 | 42980万 | 1.34 | 5.17% |
| 2022-06-09 | 26.00 | 26.76 | 25.49 | 25.93 | 133790手 | 34682万 | -0.27 | -1.03% |
| 2022-06-08 | 25.68 | 27.17 | 25.48 | 26.20 | 164485手 | 43442万 | 0.24 | 0.92% |
| 2022-06-07 | 24.58 | 26.40 | 24.58 | 25.96 | 182991手 | 47362万 | 1.19 | 4.80% |
| 2022-06-06 | 23.66 | 25.08 | 23.60 | 24.77 | 174593手 | 42962万 | 1.07 | 4.51% |
| 2022-06-02 | 24.06 | 24.07 | 22.62 | 23.70 | 133100手 | 30861万 | -0.33 | -1.37% |
| 2022-06-01 | 22.97 | 24.20 | 22.88 | 24.03 | 121931手 | 29152万 | 1.06 | 4.62% |
| 2022-05-31 | 22.99 | 23.00 | 22.50 | 22.97 | 87302手 | 19863万 | -0.05 | -0.22% |
| 2022-05-30 | 23.15 | 23.26 | 22.66 | 23.02 | 46795手 | 10734万 | -0.08 | -0.35% |
| 2022-05-27 | 23.05 | 23.75 | 22.90 | 23.10 | 53300手 | 12419万 | 0.09 | 0.39% |
| 2022-05-26 | 23.17 | 23.36 | 22.61 | 23.01 | 48153手 | 11082万 | -0.65 | -2.75% |
| 2022-05-25 | 23.34 | 23.73 | 23.10 | 23.66 | 43277手 | 10153万 | 0.32 | 1.37% |
| 2022-05-24 | 24.48 | 24.52 | 23.30 | 23.34 | 72691手 | 17272万 | -1.11 | -4.54% |
| 2022-05-23 | 24.78 | 24.91 | 24.24 | 24.45 | 51198手 | 12529万 | -0.18 | -0.73% |
| 2022-05-20 | 24.34 | 24.90 | 24.20 | 24.63 | 63319手 | 15517万 | 0.20 | 0.82% |
| 2022-05-19 | 24.00 | 24.56 | 23.81 | 24.43 | 49630手 | 12043万 | 0.18 | 0.74% |
| 2022-05-18 | 24.64 | 24.79 | 24.22 | 24.25 | 44399手 | 10859万 | -0.39 | -1.58% |
| 2022-05-17 | 24.85 | 24.92 | 24.12 | 24.64 | 69667手 | 16984万 | -0.21 | -0.84% |
| 2022-05-16 | 25.05 | 25.23 | 24.47 | 24.85 | 97561手 | 24235万 | -0.18 | -0.72% |
| 2022-05-13 | 24.69 | 25.20 | 24.35 | 25.03 | 104506手 | 26002万 | 0.52 | 2.12% |
| 2022-05-12 | 23.48 | 24.68 | 23.48 | 24.51 | 108696手 | 26402万 | 0.68 | 2.85% |
| 2022-05-11 | 23.88 | 24.07 | 23.69 | 23.83 | 110208手 | 26345万 | 0.04 | 0.17% |
| 2022-05-10 | 23.34 | 23.87 | 23.27 | 23.79 | 72906手 | 17230万 | 0.01 | 0.04% |
| 2022-05-09 | 23.41 | 23.79 | 22.99 | 23.78 | 84676手 | 19830万 | 0.37 | 1.58% |
| 2022-05-06 | 23.00 | 23.65 | 22.88 | 23.41 | 75288手 | 17609万 | -0.24 | -1.01% |
| 2022-05-05 | 22.60 | 23.85 | 22.28 | 23.65 | 108787手 | 25446万 | 0.84 | 3.68% |
| 2022-04-29 | 21.07 | 22.86 | 21.07 | 22.81 | 146394手 | 32462万 | 1.92 | 9.19% |
| 2022-04-28 | 21.83 | 21.94 | 20.66 | 20.89 | 127468手 | 27049万 | -1.23 | -5.56% |
| 2022-04-27 | 21.50 | 22.14 | 20.45 | 22.12 | 139302手 | 29464万 | 0.46 | 2.12% |
| 2022-04-26 | 22.56 | 22.89 | 21.56 | 21.66 | 108532手 | 23884万 | -0.96 | -4.24% |
| 2022-04-25 | 22.90 | 23.42 | 22.40 | 22.62 | 138849手 | 31818万 | -0.20 | -0.88% |
| 2022-04-22 | 22.66 | 23.35 | 22.22 | 22.82 | 87316手 | 19850万 | 0.06 | 0.26% |
| 2022-04-21 | 23.09 | 23.50 | 22.63 | 22.76 | 86943手 | 20045万 | -0.36 | -1.56% |
| 2022-04-20 | 23.60 | 24.18 | 23.04 | 23.12 | 60486手 | 14219万 | -0.49 | -2.08% |
| 2022-04-19 | 24.01 | 24.82 | 23.45 | 23.61 | 80093手 | 19238万 | -0.39 | -1.62% |
| 2022-04-18 | 23.86 | 24.49 | 23.73 | 24.00 | 117035手 | 28247万 | 0.56 | 2.39% |
| 2022-04-15 | 23.07 | 23.69 | 22.97 | 23.44 | 54748手 | 12806万 | 0.24 | 1.03% |
| 2022-04-14 | 23.36 | 23.70 | 22.76 | 23.20 | 81801手 | 18967万 | -0.08 | -0.34% |
| 2022-04-13 | 24.21 | 24.21 | 23.28 | 23.28 | 71516手 | 16810万 | -1.02 | -4.20% |
| 2022-04-12 | 23.73 | 24.37 | 23.36 | 24.30 | 73325手 | 17507万 | 0.49 | 2.06% |
| 2022-04-11 | 23.57 | 24.38 | 23.31 | 23.81 | 103271手 | 24708万 | -0.21 | -0.87% |
| 2022-04-08 | 24.88 | 25.09 | 23.75 | 24.02 | 145596手 | 35129万 | -1.15 | -4.57% |
| 2022-04-07 | 25.45 | 25.70 | 24.52 | 25.17 | 115642手 | 29063万 | -0.51 | -1.99% |
| 2022-04-06 | 25.99 | 26.50 | 25.30 | 25.68 | 172991手 | 44876万 | -0.03 | -0.12% |
| 2022-04-01 | 25.88 | 25.95 | 25.13 | 25.71 | 154454手 | 39316万 | -0.62 | -2.35% |
| 2022-03-31 | 24.97 | 26.75 | 24.88 | 26.33 | 229660手 | 59825万 | 1.10 | 4.36% |
| 2022-03-30 | 25.81 | 25.81 | 24.40 | 25.23 | 188882手 | 47234万 | -0.63 | -2.44% |
| 2022-03-29 | 24.55 | 26.54 | 24.20 | 25.86 | 162161手 | 41268万 | 1.31 | 5.34% |
| 2022-03-28 | 24.32 | 24.89 | 24.18 | 24.55 | 95813手 | 23518万 | -0.16 | -0.65% |
| 2022-03-25 | 24.90 | 26.13 | 24.61 | 24.71 | 154957手 | 39109万 | -0.19 | -0.76% |
| 2022-03-24 | 24.82 | 25.20 | 24.50 | 24.90 | 114915手 | 28542万 | -0.17 | -0.68% |
| 2022-03-23 | 23.95 | 25.34 | 23.51 | 25.07 | 162335手 | 40229万 | 1.12 | 4.68% |
| 2022-03-22 | 24.27 | 24.30 | 23.57 | 23.95 | 104016手 | 24833万 | -0.57 | -2.33% |
| 2022-03-21 | 24.65 | 25.30 | 24.10 | 24.52 | 129872手 | 31975万 | -0.01 | -0.04% |
| 2022-03-18 | 23.48 | 24.78 | 23.34 | 24.53 | 140279手 | 34261万 | 0.75 | 3.15% |
| 2022-03-17 | 23.20 | 24.50 | 22.86 | 23.78 | 125073手 | 29876万 | 0.78 | 3.39% |
| 2022-03-16 | 22.92 | 23.42 | 21.87 | 23.00 | 129133手 | 29156万 | 0.30 | 1.32% |
| 2022-03-15 | 24.11 | 24.58 | 22.67 | 22.70 | 219179手 | 50921万 | -1.93 | -7.84% |
| 2022-03-14 | 25.50 | 25.50 | 24.30 | 24.63 | 210320手 | 52587万 | -0.83 | -3.26% |
| 2022-03-11 | 23.65 | 25.53 | 23.50 | 25.46 | 352960手 | 88277万 | 2.25 | 9.69% |
| 2022-03-10 | 22.07 | 23.40 | 22.07 | 23.21 | 124485手 | 28450万 | 1.61 | 7.45% |
| 2022-03-09 | 22.39 | 22.60 | 20.60 | 21.60 | 166040手 | 36017万 | -0.73 | -3.27% |
| 2022-03-08 | 24.00 | 24.32 | 22.03 | 22.33 | 157298手 | 35887万 | -1.65 | -6.88% |
| 2022-03-07 | 24.51 | 25.15 | 23.80 | 23.98 | 118287手 | 28705万 | -0.85 | -3.42% |
| 2022-03-04 | 24.98 | 25.59 | 24.60 | 24.83 | 93854手 | 23520万 | -0.36 | -1.43% |
| 2022-03-03 | 25.50 | 25.73 | 24.81 | 25.19 | 104337手 | 26322万 | -0.28 | -1.10% |
| 2022-03-02 | 24.58 | 25.60 | 23.88 | 25.47 | 125918手 | 31454万 | 0.89 | 3.62% |
| 2022-03-01 | 25.09 | 25.25 | 24.34 | 24.58 | 112304手 | 27725万 | -0.53 | -2.11% |
| 2022-02-28 | 23.99 | 25.78 | 23.70 | 25.11 | 181484手 | 45131万 | 1.11 | 4.62% |
| 2022-02-25 | 23.54 | 24.85 | 23.53 | 24.00 | 122330手 | 29642万 | 0.57 | 2.43% |
| 2022-02-24 | 23.58 | 24.35 | 23.03 | 23.43 | 100076手 | 23719万 | -0.15 | -0.64% |
| 2022-02-23 | 23.26 | 24.05 | 23.01 | 23.58 | 75506手 | 17906万 | 0.29 | 1.25% |
| 2022-02-22 | 23.99 | 23.99 | 22.60 | 23.29 | 125542手 | 29004万 | -0.94 | -3.88% |
| 2022-02-21 | 23.70 | 24.36 | 23.64 | 24.23 | 90101手 | 21731万 | 0.50 | 2.11% |
| 2022-02-18 | 23.63 | 23.95 | 23.35 | 23.73 | 63105手 | 14974万 | -0.04 | -0.17% |
| 2022-02-17 | 24.41 | 24.63 | 23.51 | 23.77 | 103828手 | 24677万 | -0.51 | -2.10% |
| 2022-02-16 | 25.53 | 25.56 | 24.13 | 24.28 | 108302手 | 26579万 | -1.00 | -3.96% |
| 2022-02-15 | 23.57 | 25.43 | 23.49 | 25.28 | 136317手 | 33898万 | 1.70 | 7.21% |
| 2022-02-14 | 23.59 | 24.23 | 23.34 | 23.58 | 109631手 | 25989万 | -0.28 | -1.17% |
| 2022-02-11 | 26.20 | 26.21 | 23.82 | 23.86 | 192054手 | 47188万 | -2.30 | -8.79% |
| 2022-02-10 | 25.60 | 27.67 | 25.42 | 26.16 | 205937手 | 54910万 | 0.28 | 1.08% |
| 2022-02-09 | 23.83 | 26.10 | 23.28 | 25.88 | 204885手 | 51255万 | 2.05 | 8.60% |
| 2022-02-08 | 24.18 | 24.18 | 23.33 | 23.83 | 74075手 | 17539万 | -0.33 | -1.37% |
| 2022-02-07 | 24.13 | 24.35 | 23.88 | 24.16 | 68494手 | 16507万 | 0.34 | 1.43% |
| 2022-01-28 | 24.47 | 24.84 | 23.60 | 23.82 | 89281手 | 21471万 | -0.31 | -1.28% |
| 2022-01-27 | 24.45 | 24.95 | 24.02 | 24.13 | 71590手 | 17490万 | -0.44 | -1.79% |
| 2022-01-26 | 25.09 | 25.15 | 24.10 | 24.57 | 107790手 | 26399万 | -0.08 | -0.33% |
| 2022-01-25 | 25.66 | 26.07 | 24.50 | 24.65 | 107013手 | 26835万 | -1.25 | -4.83% |
| 2022-01-24 | 25.97 | 26.10 | 25.20 | 25.90 | 137765手 | 35361万 | -0.40 | -1.52% |
| 2022-01-21 | 26.52 | 26.90 | 25.86 | 26.30 | 119648手 | 31471万 | -0.28 | -1.05% |
| 2022-01-20 | 26.34 | 27.33 | 26.00 | 26.58 | 181326手 | 48176万 | 0.72 | 2.78% |
| 2022-01-19 | 27.00 | 27.00 | 25.38 | 25.86 | 237423手 | 61605万 | -1.57 | -5.72% |
| 2022-01-18 | 28.00 | 28.58 | 27.08 | 27.43 | 142903手 | 39532万 | -0.34 | -1.22% |
| 2022-01-17 | 27.60 | 28.57 | 27.47 | 27.77 | 147901手 | 41399万 | 0.31 | 1.13% |
| 2022-01-14 | 26.75 | 28.61 | 26.56 | 27.46 | 212743手 | 58548万 | 0.74 | 2.77% |
| 2022-01-13 | 27.58 | 27.70 | 26.50 | 26.72 | 254806手 | 68793万 | -1.48 | -5.25% |
| 2022-01-12 | 28.40 | 28.95 | 27.89 | 28.20 | 215974手 | 61329万 | -0.55 | -1.91% |
| 2022-01-11 | 28.88 | 29.61 | 28.42 | 28.75 | 202795手 | 58660万 | 0.04 | 0.14% |
| 2022-01-10 | 28.50 | 29.50 | 28.27 | 28.71 | 218668手 | 63013万 | -0.17 | -0.59% |
| 2022-01-07 | 29.44 | 30.11 | 28.58 | 28.88 | 264493手 | 77512万 | -1.07 | -3.57% |
| 2022-01-06 | 28.51 | 30.42 | 28.31 | 29.95 | 344638手 | 101132万 | 0.98 | 3.38% |
| 2022-01-05 | 31.00 | 31.01 | 28.77 | 28.97 | 431346手 | 127395万 | -2.13 | -6.85% |
2319.12 (1.00%)
19664.10 -1.06%
