| 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 | 24.67 | 25.57 | 24.28 | 25.52 | 64881手 | 16254万 | 0.86 | 3.49% |
| 2022-06-22 | 25.53 | 25.74 | 24.66 | 24.66 | 59687手 | 15018万 | -0.84 | -3.29% |
| 2022-06-21 | 26.00 | 26.02 | 25.19 | 25.50 | 55961手 | 14316万 | -0.50 | -1.92% |
| 2022-06-20 | 26.35 | 26.36 | 25.72 | 26.00 | 82558手 | 21427万 | -0.79 | -2.95% |
| 2022-06-17 | 26.60 | 28.38 | 26.58 | 26.79 | 131683手 | 36069万 | -0.09 | -0.34% |
| 2022-06-16 | 26.18 | 27.25 | 25.88 | 26.88 | 66676手 | 17702万 | 0.70 | 2.67% |
| 2022-06-15 | 25.81 | 27.47 | 25.75 | 26.18 | 86571手 | 22990万 | 0.16 | 0.61% |
| 2022-06-14 | 26.49 | 26.49 | 25.00 | 26.02 | 99467手 | 25525万 | -1.28 | -4.69% |
| 2022-06-13 | 26.44 | 27.66 | 26.09 | 27.30 | 107650手 | 28952万 | 0.82 | 3.10% |
| 2022-06-10 | 25.98 | 26.63 | 25.89 | 26.48 | 79109手 | 20857万 | 0.27 | 1.03% |
| 2022-06-09 | 25.82 | 26.30 | 25.45 | 26.21 | 73658手 | 19066万 | 0.31 | 1.20% |
| 2022-06-08 | 26.02 | 26.33 | 25.28 | 25.90 | 81007手 | 20890万 | -0.25 | -0.96% |
| 2022-06-07 | 26.58 | 27.12 | 26.00 | 26.15 | 110213手 | 29184万 | -0.61 | -2.28% |
| 2022-06-06 | 26.18 | 26.78 | 25.88 | 26.76 | 136616手 | 36034万 | -0.23 | -0.85% |
| 2022-06-02 | 26.70 | 27.77 | 25.74 | 26.99 | 202831手 | 54290万 | 0.79 | 3.02% |
| 2022-06-01 | 24.00 | 26.20 | 23.80 | 26.20 | 163454手 | 40991万 | 2.38 | 9.99% |
| 2022-05-31 | 23.68 | 23.88 | 23.33 | 23.82 | 78916手 | 18669万 | -0.17 | -0.71% |
| 2022-05-30 | 23.14 | 24.07 | 22.67 | 23.99 | 109851手 | 25808万 | 1.10 | 4.81% |
| 2022-05-27 | 23.41 | 23.43 | 22.72 | 22.89 | 90321手 | 20834万 | -0.17 | -0.74% |
| 2022-05-26 | 22.42 | 23.78 | 22.11 | 23.06 | 115821手 | 26755万 | 0.64 | 2.85% |
| 2022-05-25 | 22.00 | 22.56 | 21.84 | 22.42 | 63741手 | 14206万 | 0.44 | 2.00% |
| 2022-05-24 | 23.01 | 23.56 | 21.93 | 21.98 | 92583手 | 21147万 | -0.96 | -4.18% |
| 2022-05-23 | 23.20 | 23.30 | 22.65 | 22.94 | 53123手 | 12149万 | -0.29 | -1.25% |
| 2022-05-20 | 22.97 | 23.44 | 22.82 | 23.23 | 51926手 | 11996万 | 0.31 | 1.35% |
| 2022-05-19 | 22.62 | 23.10 | 22.20 | 22.92 | 68834手 | 15616万 | -0.05 | -0.22% |
| 2022-05-18 | 22.20 | 23.35 | 22.09 | 22.97 | 92142手 | 21092万 | 0.73 | 3.28% |
| 2022-05-17 | 22.23 | 22.35 | 21.83 | 22.24 | 53260手 | 11754万 | -0.13 | -0.58% |
| 2022-05-16 | 21.94 | 23.49 | 21.94 | 22.37 | 106317手 | 24100万 | 0.56 | 2.57% |
| 2022-05-13 | 21.90 | 22.05 | 21.63 | 21.81 | 38891手 | 8484万 | 0.01 | 0.05% |
| 2022-05-12 | 21.70 | 22.25 | 21.45 | 21.80 | 55019手 | 12005万 | 0.01 | 0.05% |
| 2022-05-11 | 22.24 | 22.47 | 21.73 | 21.79 | 71132手 | 15786万 | -0.40 | -1.80% |
| 2022-05-10 | 21.79 | 22.54 | 21.72 | 22.19 | 55730手 | 12363万 | 0.11 | 0.50% |
| 2022-05-09 | 21.33 | 22.63 | 21.23 | 22.08 | 76051手 | 16777万 | 0.75 | 3.52% |
| 2022-05-06 | 20.67 | 21.79 | 20.40 | 21.33 | 62192手 | 13213万 | 0.10 | 0.47% |
| 2022-05-05 | 20.79 | 21.82 | 20.62 | 21.23 | 76536手 | 16332万 | 0.20 | 0.95% |
| 2022-04-29 | 19.47 | 21.06 | 19.47 | 21.03 | 115187手 | 23480万 | -0.16 | -0.76% |
| 2022-04-28 | 21.13 | 21.51 | 20.56 | 21.19 | 55046手 | 11574万 | -0.14 | -0.66% |
| 2022-04-27 | 20.31 | 21.39 | 20.12 | 21.33 | 53771手 | 11201万 | 0.81 | 3.95% |
| 2022-04-26 | 21.32 | 21.65 | 20.50 | 20.52 | 48542手 | 10259万 | -0.73 | -3.44% |
| 2022-04-25 | 22.88 | 23.12 | 21.21 | 21.25 | 67017手 | 14887万 | -2.17 | -9.27% |
| 2022-04-22 | 23.92 | 23.93 | 22.80 | 23.42 | 65729手 | 15345万 | -0.67 | -2.78% |
| 2022-04-21 | 24.66 | 25.18 | 24.03 | 24.09 | 48281手 | 11915万 | -0.81 | -3.25% |
| 2022-04-20 | 25.35 | 25.55 | 24.80 | 24.90 | 50107手 | 12602万 | -0.58 | -2.28% |
| 2022-04-19 | 26.37 | 26.37 | 25.12 | 25.48 | 71948手 | 18421万 | -0.89 | -3.38% |
| 2022-04-18 | 26.30 | 26.48 | 25.80 | 26.37 | 77915手 | 20341万 | -0.43 | -1.60% |
| 2022-04-15 | 24.76 | 27.00 | 24.65 | 26.80 | 95025手 | 24762万 | 1.89 | 7.59% |
| 2022-04-14 | 24.83 | 25.18 | 24.61 | 24.91 | 34695手 | 8647万 | 0.16 | 0.65% |
| 2022-04-13 | 25.29 | 25.29 | 24.51 | 24.75 | 36169手 | 9036万 | -0.76 | -2.98% |
| 2022-04-12 | 24.47 | 25.53 | 23.90 | 25.51 | 56788手 | 14063万 | 1.03 | 4.21% |
| 2022-04-11 | 25.57 | 25.63 | 24.30 | 24.48 | 39290手 | 9744万 | -1.20 | -4.67% |
| 2022-04-08 | 25.77 | 25.96 | 25.29 | 25.68 | 30616手 | 7844万 | -0.09 | -0.35% |
| 2022-04-07 | 26.47 | 26.90 | 25.74 | 25.77 | 37676手 | 9860万 | -0.78 | -2.94% |
| 2022-04-06 | 26.79 | 26.80 | 26.10 | 26.55 | 34730手 | 9152万 | -0.32 | -1.19% |
| 2022-04-01 | 26.51 | 26.89 | 26.30 | 26.87 | 21995手 | 5873万 | 0.16 | 0.60% |
| 2022-03-31 | 27.25 | 27.25 | 26.53 | 26.71 | 24798手 | 6632万 | -0.39 | -1.44% |
| 2022-03-30 | 26.78 | 27.20 | 26.55 | 27.10 | 25503手 | 6878万 | 0.34 | 1.27% |
| 2022-03-29 | 26.60 | 27.86 | 26.55 | 26.76 | 34709手 | 9397万 | -0.02 | -0.07% |
| 2022-03-28 | 27.28 | 27.28 | 26.39 | 26.78 | 32692手 | 8744万 | -0.62 | -2.26% |
| 2022-03-25 | 27.38 | 28.08 | 27.38 | 27.40 | 26419手 | 7314万 | -0.05 | -0.18% |
| 2022-03-24 | 27.86 | 27.86 | 27.36 | 27.45 | 21197手 | 5844万 | -0.67 | -2.38% |
| 2022-03-23 | 27.65 | 28.31 | 27.28 | 28.12 | 33057手 | 9208万 | 0.51 | 1.85% |
| 2022-03-22 | 27.89 | 28.09 | 27.53 | 27.61 | 34728手 | 9661万 | -0.27 | -0.97% |
| 2022-03-21 | 28.45 | 28.45 | 27.38 | 27.88 | 38720手 | 10789万 | -0.40 | -1.41% |
| 2022-03-18 | 28.15 | 28.42 | 27.80 | 28.28 | 27544手 | 7738万 | 0.11 | 0.39% |
| 2022-03-17 | 28.46 | 28.66 | 27.78 | 28.17 | 35826手 | 10117万 | 0.07 | 0.25% |
| 2022-03-16 | 27.27 | 28.18 | 26.29 | 28.10 | 47755手 | 13069万 | 1.10 | 4.07% |
| 2022-03-15 | 28.35 | 28.48 | 27.00 | 27.00 | 45542手 | 12645万 | -1.73 | -6.02% |
| 2022-03-14 | 28.70 | 29.60 | 28.32 | 28.73 | 39465手 | 11425万 | -0.20 | -0.69% |
| 2022-03-11 | 28.44 | 29.02 | 27.91 | 28.93 | 28913手 | 8224万 | 0.14 | 0.49% |
| 2022-03-10 | 29.01 | 29.56 | 28.62 | 28.79 | 38665手 | 11222万 | 0.10 | 0.35% |
| 2022-03-09 | 29.06 | 29.68 | 27.70 | 28.69 | 59833手 | 17322万 | -0.39 | -1.34% |
| 2022-03-08 | 30.93 | 31.57 | 29.01 | 29.08 | 61513手 | 18424万 | -2.13 | -6.83% |
| 2022-03-07 | 31.82 | 32.24 | 31.10 | 31.21 | 40212手 | 12736万 | -0.65 | -2.04% |
| 2022-03-04 | 32.51 | 32.65 | 31.67 | 31.86 | 29671手 | 9557万 | -0.84 | -2.57% |
| 2022-03-03 | 33.30 | 33.30 | 32.35 | 32.70 | 42559手 | 13906万 | -0.67 | -2.01% |
| 2022-03-02 | 33.00 | 33.77 | 32.84 | 33.37 | 50626手 | 16801万 | 0.03 | 0.09% |
| 2022-03-01 | 32.39 | 33.89 | 32.21 | 33.34 | 59958手 | 19899万 | 0.81 | 2.49% |
| 2022-02-28 | 32.53 | 33.58 | 32.50 | 32.53 | 54081手 | 17790万 | 0.02 | 0.06% |
| 2022-02-25 | 32.80 | 32.95 | 32.03 | 32.51 | 62972手 | 20483万 | -0.91 | -2.72% |
| 2022-02-24 | 31.80 | 34.16 | 31.53 | 33.42 | 128065手 | 42122万 | 1.57 | 4.93% |
| 2022-02-23 | 30.96 | 32.10 | 30.80 | 31.85 | 52916手 | 16649万 | 0.83 | 2.68% |
| 2022-02-22 | 31.82 | 31.87 | 30.90 | 31.02 | 33662手 | 10514万 | -0.43 | -1.37% |
| 2022-02-21 | 31.50 | 31.86 | 31.15 | 31.45 | 29889手 | 9380万 | 0.04 | 0.13% |
| 2022-02-18 | 31.57 | 31.69 | 31.13 | 31.41 | 23010手 | 7213万 | -0.15 | -0.47% |
2319.12 (1.00%)
19664.10 -1.06%
