| 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 | 29.80 | 31.80 | 29.80 | 31.35 | 297619手 | 92093万 | 1.43 | 4.78% |
| 2022-06-22 | 29.75 | 30.40 | 29.46 | 29.92 | 231533手 | 69595万 | -0.18 | -0.60% |
| 2022-06-21 | 28.77 | 30.99 | 28.60 | 30.10 | 398511手 | 120116万 | 1.22 | 4.22% |
| 2022-06-20 | 28.15 | 29.38 | 28.04 | 28.88 | 280647手 | 80454万 | 0.48 | 1.69% |
| 2022-06-17 | 27.28 | 29.29 | 27.28 | 28.40 | 344823手 | 97377万 | 0.44 | 1.57% |
| 2022-06-16 | 28.85 | 28.88 | 27.58 | 27.96 | 495506手 | 138792万 | -0.89 | -3.08% |
| 2022-06-15 | 26.29 | 28.85 | 26.25 | 28.85 | 574034手 | 162532万 | 2.62 | 9.99% |
| 2022-06-14 | 24.98 | 26.30 | 24.68 | 26.23 | 177770手 | 45351万 | 1.09 | 4.34% |
| 2022-06-13 | 25.36 | 25.49 | 24.97 | 25.14 | 97286手 | 24508万 | -0.52 | -2.03% |
| 2022-06-10 | 25.15 | 25.76 | 24.97 | 25.66 | 174539手 | 44204万 | 0.23 | 0.90% |
| 2022-06-09 | 25.20 | 25.70 | 25.12 | 25.43 | 153797手 | 39169万 | 0.26 | 1.03% |
| 2022-06-08 | 25.10 | 25.34 | 24.80 | 25.17 | 102729手 | 25779万 | 0.04 | 0.16% |
| 2022-06-07 | 25.07 | 25.32 | 24.90 | 25.13 | 100871手 | 25330万 | 0.07 | 0.28% |
| 2022-06-06 | 25.00 | 25.13 | 24.67 | 25.06 | 96788手 | 24096万 | -0.06 | -0.24% |
| 2022-06-02 | 24.66 | 25.15 | 24.55 | 25.12 | 84657手 | 21064万 | 0.32 | 1.29% |
| 2022-06-01 | 24.83 | 24.98 | 24.60 | 24.80 | 58662手 | 14530万 | -0.05 | -0.20% |
| 2022-05-31 | 24.26 | 24.97 | 24.23 | 24.85 | 115800手 | 28634万 | 0.39 | 1.59% |
| 2022-05-30 | 24.43 | 24.63 | 24.33 | 24.46 | 68492手 | 16783万 | 0.05 | 0.20% |
| 2022-05-27 | 24.36 | 24.56 | 24.30 | 24.41 | 70405手 | 17193万 | 0.11 | 0.45% |
| 2022-05-26 | 24.21 | 24.38 | 23.92 | 24.30 | 94614手 | 22841万 | 0.10 | 0.41% |
| 2022-05-25 | 24.60 | 24.60 | 24.06 | 24.20 | 107591手 | 26100万 | -0.28 | -1.14% |
| 2022-05-24 | 24.78 | 25.03 | 24.46 | 24.48 | 86286手 | 21349万 | -0.33 | -1.33% |
| 2022-05-23 | 24.92 | 24.95 | 24.61 | 24.81 | 55861手 | 13838万 | -0.11 | -0.44% |
| 2022-05-20 | 24.64 | 24.95 | 24.53 | 24.92 | 78555手 | 19499万 | 0.40 | 1.63% |
| 2022-05-19 | 24.53 | 24.76 | 24.26 | 24.52 | 79280手 | 19356万 | -0.29 | -1.17% |
| 2022-05-18 | 25.18 | 25.20 | 24.70 | 24.81 | 64439手 | 16003万 | -0.34 | -1.35% |
| 2022-05-17 | 25.06 | 25.18 | 24.90 | 25.15 | 50406手 | 12629万 | 0.09 | 0.36% |
| 2022-05-16 | 25.39 | 25.50 | 25.01 | 25.06 | 42454手 | 10679万 | -0.22 | -0.87% |
| 2022-05-13 | 25.36 | 25.69 | 25.15 | 25.28 | 41038手 | 10418万 | 0.03 | 0.12% |
| 2022-05-12 | 25.21 | 25.46 | 25.05 | 25.25 | 51684手 | 13042万 | -0.15 | -0.59% |
| 2022-05-11 | 25.55 | 25.79 | 25.25 | 25.40 | 72332手 | 18478万 | -0.15 | -0.59% |
| 2022-05-10 | 25.21 | 25.98 | 25.21 | 25.55 | 63425手 | 16244万 | -0.04 | -0.16% |
| 2022-05-09 | 25.00 | 25.61 | 24.80 | 25.59 | 62752手 | 15902万 | 0.49 | 1.95% |
| 2022-05-06 | 25.22 | 25.49 | 24.91 | 25.10 | 51039手 | 12827万 | -0.45 | -1.76% |
| 2022-05-05 | 25.30 | 25.95 | 25.20 | 25.55 | 76976手 | 19737万 | 0.10 | 0.39% |
| 2022-04-29 | 24.70 | 25.48 | 24.53 | 25.45 | 98187手 | 24606万 | 0.95 | 3.88% |
| 2022-04-28 | 24.36 | 24.76 | 24.19 | 24.50 | 96480手 | 23620万 | -0.52 | -2.08% |
| 2022-04-27 | 24.61 | 25.28 | 24.51 | 25.02 | 108000手 | 26960万 | 0.29 | 1.17% |
| 2022-04-26 | 25.30 | 25.50 | 24.28 | 24.73 | 148205手 | 36803万 | -0.57 | -2.25% |
| 2022-04-25 | 25.81 | 26.32 | 25.25 | 25.30 | 116587手 | 30114万 | -1.20 | -4.53% |
| 2022-04-22 | 25.70 | 26.73 | 25.65 | 26.50 | 103474手 | 27317万 | 0.62 | 2.40% |
| 2022-04-21 | 25.45 | 26.36 | 25.32 | 25.88 | 98656手 | 25635万 | 0.28 | 1.09% |
| 2022-04-20 | 25.98 | 26.10 | 25.32 | 25.60 | 77806手 | 19975万 | -0.35 | -1.35% |
| 2022-04-19 | 26.23 | 26.28 | 25.73 | 25.95 | 53930手 | 14008万 | -0.23 | -0.88% |
| 2022-04-18 | 26.72 | 26.85 | 25.94 | 26.18 | 93436手 | 24499万 | -0.75 | -2.79% |
| 2022-04-15 | 26.68 | 27.14 | 26.62 | 26.93 | 72044手 | 19412万 | -0.02 | -0.07% |
| 2022-04-14 | 27.10 | 27.19 | 26.62 | 26.95 | 68794手 | 18536万 | 0.09 | 0.34% |
| 2022-04-13 | 26.93 | 27.23 | 26.75 | 26.86 | 64037手 | 17249万 | -0.30 | -1.10% |
| 2022-04-12 | 26.51 | 27.30 | 26.50 | 27.16 | 102514手 | 27634万 | 0.67 | 2.53% |
| 2022-04-11 | 26.79 | 27.01 | 26.40 | 26.49 | 80158手 | 21362万 | -0.57 | -2.11% |
| 2022-04-08 | 26.49 | 27.14 | 26.35 | 27.06 | 92289手 | 24728万 | 0.55 | 2.08% |
| 2022-04-07 | 27.18 | 27.31 | 26.46 | 26.51 | 139471手 | 37447万 | -0.67 | -2.46% |
| 2022-04-06 | 26.97 | 27.35 | 26.85 | 27.18 | 107889手 | 29249万 | 0.07 | 0.26% |
| 2022-04-01 | 26.07 | 27.18 | 25.93 | 27.11 | 172883手 | 46328万 | 0.87 | 3.32% |
| 2022-03-31 | 25.90 | 26.70 | 25.78 | 26.24 | 125520手 | 32994万 | 0.24 | 0.92% |
| 2022-03-30 | 25.18 | 26.07 | 25.18 | 26.00 | 129184手 | 33277万 | 1.02 | 4.08% |
| 2022-03-29 | 25.35 | 25.43 | 24.95 | 24.98 | 40886手 | 10276万 | -0.30 | -1.19% |
| 2022-03-28 | 24.90 | 25.35 | 24.50 | 25.28 | 81889手 | 20429万 | -0.04 | -0.16% |
| 2022-03-25 | 25.60 | 26.00 | 25.31 | 25.32 | 87947手 | 22483万 | -0.22 | -0.86% |
2319.12 (1.00%)
19664.10 -1.06%
