| 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 | 26.98 | 29.90 | 26.85 | 29.90 | 1213830手 | 353565万 | 2.72 | 10.01% |
| 2022-06-22 | 26.37 | 28.60 | 26.10 | 27.18 | 904963手 | 248632万 | 0.82 | 3.11% |
| 2022-06-21 | 26.10 | 26.95 | 26.01 | 26.36 | 362890手 | 95708万 | 0.03 | 0.11% |
| 2022-06-20 | 26.67 | 27.20 | 26.14 | 26.33 | 483057手 | 128282万 | -0.94 | -3.45% |
| 2022-06-17 | 25.50 | 28.16 | 25.38 | 27.27 | 931478手 | 248841万 | 1.25 | 4.80% |
| 2022-06-16 | 28.00 | 28.00 | 25.80 | 26.02 | 1105153手 | 297949万 | -2.20 | -7.80% |
| 2022-06-15 | 27.45 | 28.66 | 27.20 | 28.22 | 1256149手 | 355576万 | 2.17 | 8.33% |
| 2022-06-14 | 23.40 | 26.05 | 23.31 | 26.05 | 581885手 | 143876万 | 2.37 | 10.01% |
| 2022-06-13 | 23.47 | 24.10 | 23.38 | 23.68 | 226328手 | 53547万 | -0.09 | -0.38% |
| 2022-06-10 | 23.16 | 23.85 | 22.90 | 23.77 | 259781手 | 61062万 | 0.42 | 1.80% |
| 2022-06-09 | 23.58 | 24.10 | 23.15 | 23.35 | 255173手 | 60260万 | -0.25 | -1.06% |
| 2022-06-08 | 23.32 | 23.77 | 23.18 | 23.60 | 233260手 | 54730万 | 0.17 | 0.73% |
| 2022-06-07 | 22.85 | 24.36 | 22.71 | 23.43 | 357709手 | 84884万 | 0.63 | 2.76% |
| 2022-06-06 | 21.97 | 22.92 | 21.97 | 22.80 | 200444手 | 45311万 | 0.58 | 2.61% |
| 2022-06-02 | 22.03 | 22.34 | 21.90 | 22.22 | 92087手 | 20382万 | 0.10 | 0.45% |
| 2022-06-01 | 22.39 | 22.39 | 21.97 | 22.12 | 99581手 | 22054万 | -0.31 | -1.38% |
| 2022-05-31 | 22.11 | 22.44 | 21.85 | 22.43 | 129267手 | 28711万 | 0.33 | 1.49% |
| 2022-05-30 | 22.34 | 22.43 | 21.95 | 22.10 | 94780手 | 21049万 | -0.18 | -0.81% |
| 2022-05-27 | 22.02 | 22.63 | 21.99 | 22.28 | 174240手 | 39006万 | 0.26 | 1.18% |
| 2022-05-26 | 21.58 | 22.33 | 21.43 | 22.02 | 153701手 | 33677万 | 0.46 | 2.13% |
| 2022-05-25 | 21.54 | 21.80 | 21.40 | 21.56 | 103062手 | 22188万 | -0.08 | -0.37% |
| 2022-05-24 | 22.43 | 22.56 | 21.64 | 21.64 | 133577手 | 29503万 | -0.84 | -3.74% |
| 2022-05-23 | 22.59 | 22.78 | 22.35 | 22.48 | 130861手 | 29467万 | -0.25 | -1.10% |
| 2022-05-20 | 22.40 | 23.45 | 22.27 | 22.73 | 230526手 | 52773万 | 0.57 | 2.57% |
| 2022-05-19 | 22.19 | 22.29 | 21.95 | 22.16 | 83110手 | 18367万 | -0.20 | -0.89% |
| 2022-05-18 | 22.37 | 22.59 | 22.28 | 22.36 | 95331手 | 21388万 | 0.01 | 0.04% |
| 2022-05-17 | 22.50 | 22.54 | 22.09 | 22.35 | 90013手 | 20058万 | -0.15 | -0.67% |
| 2022-05-16 | 22.60 | 22.68 | 22.28 | 22.50 | 132350手 | 29780万 | 0.14 | 0.63% |
| 2022-05-13 | 22.19 | 22.63 | 22.00 | 22.36 | 156573手 | 35070万 | 0.38 | 1.73% |
| 2022-05-12 | 21.73 | 22.32 | 21.69 | 21.98 | 108811手 | 23894万 | 0.09 | 0.41% |
| 2022-05-11 | 22.23 | 22.43 | 21.81 | 21.89 | 169250手 | 37417万 | -0.15 | -0.68% |
| 2022-05-10 | 21.45 | 22.25 | 21.45 | 22.04 | 146470手 | 32184万 | 0.38 | 1.75% |
| 2022-05-09 | 21.33 | 21.88 | 21.25 | 21.66 | 89844手 | 19490万 | 0.32 | 1.50% |
| 2022-05-06 | 21.25 | 21.64 | 21.20 | 21.34 | 89971手 | 19283万 | -0.32 | -1.48% |
| 2022-05-05 | 21.25 | 21.77 | 21.19 | 21.66 | 142957手 | 30884万 | 0.08 | 0.37% |
| 2022-04-29 | 21.00 | 21.80 | 20.67 | 21.58 | 245536手 | 52273万 | 1.21 | 5.94% |
| 2022-04-28 | 20.82 | 21.13 | 20.18 | 20.37 | 184756手 | 37937万 | -0.75 | -3.55% |
| 2022-04-27 | 20.21 | 21.40 | 20.13 | 21.12 | 188615手 | 39520万 | 0.10 | 0.48% |
| 2022-04-26 | 23.24 | 23.51 | 20.91 | 21.02 | 355113手 | 77611万 | -2.21 | -9.51% |
| 2022-04-25 | 22.90 | 23.95 | 22.86 | 23.23 | 253524手 | 59563万 | -0.09 | -0.39% |
| 2022-04-22 | 22.70 | 23.54 | 22.67 | 23.32 | 154100手 | 35935万 | 0.43 | 1.88% |
| 2022-04-21 | 22.90 | 23.40 | 22.82 | 22.89 | 130103手 | 30063万 | -0.18 | -0.78% |
| 2022-04-20 | 23.59 | 23.65 | 22.99 | 23.07 | 94002手 | 21932万 | -0.38 | -1.62% |
| 2022-04-19 | 23.61 | 23.83 | 23.36 | 23.45 | 97817手 | 23039万 | -0.11 | -0.47% |
| 2022-04-18 | 23.85 | 23.98 | 23.48 | 23.56 | 140939手 | 33326万 | -0.76 | -3.12% |
| 2022-04-15 | 23.80 | 24.60 | 23.70 | 24.32 | 215440手 | 52322万 | 0.34 | 1.42% |
| 2022-04-14 | 23.65 | 24.08 | 23.53 | 23.98 | 175714手 | 41997万 | 0.48 | 2.04% |
| 2022-04-13 | 23.29 | 23.86 | 23.15 | 23.50 | 156238手 | 36843万 | 0.06 | 0.26% |
| 2022-04-12 | 22.79 | 23.60 | 22.53 | 23.44 | 159377手 | 36897万 | 0.76 | 3.35% |
| 2022-04-11 | 23.35 | 23.36 | 22.61 | 22.68 | 110673手 | 25343万 | -0.71 | -3.04% |
| 2022-04-08 | 23.05 | 23.47 | 22.80 | 23.39 | 111009手 | 25708万 | 0.34 | 1.48% |
| 2022-04-07 | 23.57 | 23.69 | 23.05 | 23.05 | 122818手 | 28761万 | -0.52 | -2.21% |
| 2022-04-06 | 23.40 | 23.65 | 23.36 | 23.57 | 87671手 | 20625万 | 0.08 | 0.34% |
| 2022-04-01 | 23.19 | 23.65 | 23.12 | 23.49 | 116633手 | 27353万 | 0.21 | 0.90% |
| 2022-03-31 | 23.40 | 23.67 | 23.28 | 23.28 | 108795手 | 25529万 | -0.19 | -0.81% |
| 2022-03-30 | 23.16 | 23.58 | 23.07 | 23.47 | 172110手 | 40230万 | 0.51 | 2.22% |
| 2022-03-29 | 22.97 | 23.19 | 22.86 | 22.96 | 89820手 | 20681万 | -0.03 | -0.13% |
| 2022-03-28 | 22.88 | 23.15 | 22.61 | 22.99 | 89212手 | 20413万 | -0.01 | -0.04% |
| 2022-03-25 | 23.36 | 23.65 | 23.00 | 23.00 | 86091手 | 20024万 | -0.34 | -1.46% |
| 2022-03-24 | 23.62 | 23.62 | 23.28 | 23.34 | 87248手 | 20436万 | -0.42 | -1.77% |
| 2022-03-23 | 23.80 | 24.03 | 23.70 | 23.76 | 81076手 | 19303万 | -0.04 | -0.17% |
| 2022-03-22 | 23.89 | 24.15 | 23.73 | 23.80 | 97916手 | 23401万 | -0.20 | -0.83% |
| 2022-03-21 | 24.57 | 24.58 | 23.84 | 24.00 | 135445手 | 32690万 | -0.52 | -2.12% |
| 2022-03-18 | 24.49 | 24.72 | 24.25 | 24.52 | 217667手 | 53358万 | 0.10 | 0.41% |
| 2022-03-17 | 24.77 | 24.96 | 24.32 | 24.42 | 251477手 | 61723万 | -0.26 | -1.05% |
| 2022-03-16 | 23.60 | 24.88 | 23.08 | 24.68 | 290450手 | 70124万 | 1.24 | 5.29% |
| 2022-03-15 | 23.80 | 24.41 | 23.27 | 23.44 | 215040手 | 51488万 | -0.52 | -2.17% |
| 2022-03-14 | 23.57 | 24.71 | 23.50 | 23.96 | 205628手 | 49743万 | 0.05 | 0.21% |
| 2022-03-11 | 22.70 | 24.24 | 22.30 | 23.91 | 216480手 | 50652万 | 0.69 | 2.97% |
| 2022-03-10 | 23.65 | 23.70 | 23.03 | 23.22 | 127300手 | 29715万 | 0.08 | 0.35% |
| 2022-03-09 | 24.23 | 24.41 | 22.12 | 23.14 | 210173手 | 49010万 | -1.02 | -4.22% |
| 2022-03-08 | 25.07 | 25.40 | 24.00 | 24.16 | 153902手 | 38095万 | -0.91 | -3.63% |
| 2022-03-07 | 25.61 | 25.64 | 25.00 | 25.07 | 110784手 | 27987万 | -0.53 | -2.07% |
| 2022-03-04 | 25.83 | 25.83 | 25.55 | 25.60 | 99574手 | 25525万 | -0.37 | -1.43% |
| 2022-03-03 | 26.18 | 26.26 | 25.90 | 25.97 | 73767手 | 19191万 | -0.11 | -0.42% |
| 2022-03-02 | 25.80 | 26.13 | 25.75 | 26.08 | 90616手 | 23579万 | 0.11 | 0.42% |
| 2022-03-01 | 25.70 | 26.00 | 25.68 | 25.97 | 89444手 | 23090万 | 0.27 | 1.05% |
| 2022-02-28 | 25.96 | 25.99 | 25.44 | 25.70 | 107473手 | 27522万 | -0.20 | -0.77% |
| 2022-02-25 | 26.20 | 26.30 | 25.84 | 25.90 | 107701手 | 28057万 | -0.07 | -0.27% |
| 2022-02-24 | 26.78 | 26.93 | 25.70 | 25.97 | 187557手 | 49190万 | -0.91 | -3.38% |
| 2022-02-23 | 26.63 | 27.07 | 26.54 | 26.88 | 106095手 | 28429万 | 0.28 | 1.05% |
| 2022-02-22 | 26.72 | 27.04 | 26.58 | 26.60 | 113858手 | 30470万 | -0.54 | -1.99% |
| 2022-02-21 | 26.55 | 27.45 | 26.42 | 27.14 | 167051手 | 44969万 | 0.75 | 2.84% |
| 2022-02-18 | 26.00 | 26.48 | 26.00 | 26.39 | 79670手 | 20932万 | 0.23 | 0.88% |
| 2022-02-17 | 26.53 | 26.58 | 26.14 | 26.16 | 92097手 | 24234万 | -0.26 | -0.98% |
| 2022-02-16 | 26.63 | 26.65 | 26.34 | 26.42 | 78924手 | 20884万 | -0.03 | -0.11% |
| 2022-02-15 | 26.06 | 26.56 | 26.06 | 26.45 | 82480手 | 21671万 | 0.45 | 1.73% |
| 2022-02-14 | 26.70 | 26.70 | 25.90 | 26.00 | 161927手 | 42523万 | -0.96 | -3.56% |
| 2022-02-11 | 27.03 | 27.38 | 26.90 | 26.96 | 113068手 | 30668万 | -0.07 | -0.26% |
| 2022-02-10 | 27.11 | 27.14 | 26.84 | 27.03 | 73803手 | 19938万 | 0.01 | 0.04% |
| 2022-02-09 | 27.21 | 27.21 | 26.93 | 27.02 | 93262手 | 25233万 | -0.01 | -0.04% |
| 2022-02-08 | 26.75 | 27.05 | 26.52 | 27.03 | 110158手 | 29556万 | 0.30 | 1.12% |
2319.12 (1.00%)
19664.10 -1.06%
