| 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 | 21.30 | 21.69 | 21.20 | 21.64 | 20542手 | 4413万 | 0.26 | 1.22% |
| 2022-06-22 | 22.03 | 22.04 | 21.30 | 21.38 | 25655手 | 5519万 | -0.52 | -2.37% |
| 2022-06-21 | 21.98 | 22.32 | 21.70 | 21.90 | 21658手 | 4763万 | -0.08 | -0.36% |
| 2022-06-20 | 21.92 | 22.05 | 21.72 | 21.98 | 18344手 | 4019万 | 0.06 | 0.27% |
| 2022-06-17 | 21.75 | 21.99 | 21.50 | 21.92 | 21162手 | 4616万 | 0.17 | 0.78% |
| 2022-06-16 | 21.58 | 21.92 | 21.52 | 21.75 | 22378手 | 4874万 | 0.17 | 0.79% |
| 2022-06-15 | 21.57 | 22.00 | 21.48 | 21.58 | 32092手 | 6963万 | 0.03 | 0.14% |
| 2022-06-14 | 21.30 | 21.60 | 21.06 | 21.55 | 20711手 | 4408万 | 0.07 | 0.33% |
| 2022-06-13 | 21.79 | 21.93 | 21.31 | 21.48 | 21146手 | 4543万 | -0.32 | -1.47% |
| 2022-06-10 | 21.20 | 21.87 | 21.11 | 21.80 | 32393手 | 6993万 | 0.36 | 1.68% |
| 2022-06-09 | 21.50 | 21.65 | 21.20 | 21.44 | 25649手 | 5469万 | -0.14 | -0.65% |
| 2022-06-08 | 21.65 | 21.70 | 21.31 | 21.58 | 29768手 | 6394万 | 0.02 | 0.09% |
| 2022-06-07 | 21.89 | 22.18 | 21.53 | 21.56 | 28071手 | 6101万 | -0.40 | -1.82% |
| 2022-06-06 | 21.82 | 21.99 | 21.60 | 21.96 | 26385手 | 5765万 | 0.15 | 0.69% |
| 2022-06-02 | 21.86 | 21.96 | 21.47 | 21.81 | 19142手 | 4165万 | -0.01 | -0.05% |
| 2022-06-01 | 21.70 | 21.95 | 21.57 | 21.82 | 25879手 | 5636万 | 0.16 | 0.74% |
| 2022-05-31 | 21.04 | 21.80 | 20.90 | 21.66 | 39544手 | 8490万 | 0.50 | 2.36% |
| 2022-05-30 | 21.26 | 21.57 | 21.01 | 21.16 | 50583手 | 10726万 | -2.78 | -11.61% |
| 2022-05-27 | 23.60 | 24.06 | 23.56 | 23.94 | 55310手 | 13169万 | 0.34 | 1.44% |
| 2022-05-26 | 23.38 | 23.67 | 23.16 | 23.60 | 29540手 | 6932万 | 0.23 | 0.98% |
| 2022-05-25 | 23.20 | 23.60 | 23.20 | 23.37 | 22995手 | 5379万 | 0.06 | 0.26% |
| 2022-05-24 | 23.90 | 23.96 | 23.30 | 23.31 | 39916手 | 9394万 | -0.07 | -0.30% |
| 2022-05-23 | 23.34 | 23.49 | 23.22 | 23.38 | 18583手 | 4346万 | 0.00 | 0.00% |
| 2022-05-20 | 22.78 | 23.44 | 22.76 | 23.38 | 35835手 | 8318万 | 0.59 | 2.59% |
| 2022-05-19 | 22.50 | 22.86 | 22.40 | 22.79 | 23379手 | 5307万 | 0.09 | 0.40% |
| 2022-05-18 | 22.81 | 22.88 | 22.61 | 22.70 | 15392手 | 3501万 | -0.05 | -0.22% |
| 2022-05-17 | 22.64 | 22.86 | 22.42 | 22.75 | 16922手 | 3820万 | 0.03 | 0.13% |
| 2022-05-16 | 23.01 | 23.08 | 22.64 | 22.72 | 25149手 | 5738万 | -0.23 | -1.00% |
| 2022-05-13 | 22.86 | 23.08 | 22.62 | 22.95 | 17094手 | 3913万 | 0.18 | 0.79% |
| 2022-05-12 | 22.47 | 22.94 | 22.30 | 22.77 | 17823手 | 4053万 | 0.12 | 0.53% |
| 2022-05-11 | 22.37 | 22.99 | 22.30 | 22.65 | 27678手 | 6290万 | 0.28 | 1.25% |
| 2022-05-10 | 22.10 | 22.53 | 21.82 | 22.37 | 20880手 | 4638万 | 0.19 | 0.86% |
| 2022-05-09 | 22.20 | 22.50 | 21.95 | 22.18 | 20735手 | 4602万 | -0.03 | -0.14% |
| 2022-05-06 | 23.00 | 23.09 | 22.15 | 22.21 | 33368手 | 7491万 | -1.04 | -4.47% |
| 2022-05-05 | 23.01 | 23.45 | 22.80 | 23.25 | 31581手 | 7316万 | 0.23 | 1.00% |
| 2022-04-29 | 22.18 | 23.08 | 22.17 | 23.02 | 33699手 | 7667万 | 0.82 | 3.69% |
| 2022-04-28 | 22.30 | 22.55 | 21.90 | 22.20 | 25538手 | 5656万 | -0.27 | -1.20% |
| 2022-04-27 | 22.13 | 22.49 | 21.51 | 22.47 | 34340手 | 7558万 | 0.31 | 1.40% |
| 2022-04-26 | 22.93 | 23.26 | 22.11 | 22.16 | 39379手 | 8900万 | -1.01 | -4.36% |
| 2022-04-25 | 23.58 | 23.60 | 22.80 | 23.17 | 46411手 | 10729万 | -0.93 | -3.86% |
| 2022-04-22 | 23.82 | 24.24 | 23.38 | 24.10 | 28776手 | 6844万 | 0.24 | 1.01% |
| 2022-04-21 | 24.44 | 24.49 | 23.80 | 23.86 | 26725手 | 6453万 | -0.63 | -2.57% |
| 2022-04-20 | 24.46 | 24.79 | 24.25 | 24.49 | 28159手 | 6910万 | 0.11 | 0.45% |
| 2022-04-19 | 24.23 | 24.51 | 24.10 | 24.38 | 22991手 | 5595万 | 0.08 | 0.33% |
| 2022-04-18 | 23.82 | 24.36 | 23.77 | 24.30 | 23665手 | 5722万 | 0.24 | 1.00% |
| 2022-04-15 | 23.75 | 24.33 | 23.48 | 24.06 | 30091手 | 7225万 | 0.18 | 0.75% |
| 2022-04-14 | 23.11 | 23.98 | 23.10 | 23.88 | 40689手 | 9668万 | 0.77 | 3.33% |
| 2022-04-13 | 23.23 | 23.35 | 23.06 | 23.11 | 24149手 | 5605万 | -0.22 | -0.94% |
| 2022-04-12 | 22.33 | 23.43 | 22.33 | 23.33 | 39801手 | 9100万 | 0.74 | 3.28% |
| 2022-04-11 | 23.03 | 23.03 | 22.37 | 22.59 | 32397手 | 7331万 | -0.33 | -1.44% |
| 2022-04-08 | 22.91 | 23.24 | 22.64 | 22.92 | 25672手 | 5870万 | -0.12 | -0.52% |
| 2022-04-07 | 23.39 | 23.49 | 22.91 | 23.04 | 23534手 | 5461万 | -0.30 | -1.28% |
| 2022-04-06 | 23.28 | 23.47 | 23.12 | 23.34 | 23782手 | 5536万 | 0.04 | 0.17% |
| 2022-04-01 | 22.95 | 23.44 | 22.84 | 23.30 | 23966手 | 5573万 | 0.25 | 1.08% |
| 2022-03-31 | 22.80 | 23.17 | 22.75 | 23.05 | 22226手 | 5113万 | 0.13 | 0.57% |
| 2022-03-30 | 22.61 | 22.98 | 22.47 | 22.92 | 25658手 | 5846万 | 0.40 | 1.78% |
| 2022-03-29 | 22.70 | 22.87 | 22.41 | 22.52 | 25505手 | 5766万 | 0.01 | 0.04% |
| 2022-03-28 | 22.62 | 22.68 | 22.15 | 22.51 | 21763手 | 4885万 | -0.21 | -0.92% |
| 2022-03-25 | 22.77 | 23.03 | 22.58 | 22.72 | 19826手 | 4522万 | -0.01 | -0.04% |
| 2022-03-24 | 23.09 | 23.09 | 22.53 | 22.73 | 30522手 | 6942万 | -0.49 | -2.11% |
| 2022-03-23 | 23.20 | 23.47 | 23.00 | 23.22 | 33260手 | 7710万 | -0.01 | -0.04% |
| 2022-03-22 | 23.22 | 23.35 | 22.98 | 23.23 | 24028手 | 5552万 | 0.01 | 0.04% |
| 2022-03-21 | 23.72 | 23.77 | 23.06 | 23.22 | 27303手 | 6370万 | -0.43 | -1.82% |
| 2022-03-18 | 23.35 | 23.82 | 23.20 | 23.65 | 20408手 | 4811万 | 0.25 | 1.07% |
| 2022-03-17 | 23.59 | 23.81 | 23.28 | 23.40 | 24611手 | 5798万 | 0.18 | 0.78% |
| 2022-03-16 | 23.15 | 23.53 | 21.93 | 23.22 | 31970手 | 7297万 | 0.40 | 1.75% |
| 2022-03-15 | 24.25 | 24.26 | 22.60 | 22.82 | 44118手 | 10311万 | -1.63 | -6.67% |
| 2022-03-14 | 24.76 | 25.05 | 24.22 | 24.45 | 36007手 | 8855万 | -0.47 | -1.89% |
| 2022-03-11 | 23.59 | 25.17 | 23.43 | 24.92 | 56683手 | 13908万 | 1.41 | 6.00% |
| 2022-03-10 | 23.49 | 23.76 | 23.33 | 23.51 | 21919手 | 5167万 | 0.42 | 1.82% |
| 2022-03-09 | 24.00 | 24.00 | 22.57 | 23.09 | 34396手 | 7997万 | -0.77 | -3.23% |
| 2022-03-08 | 24.68 | 24.98 | 23.70 | 23.86 | 28762手 | 6966万 | -0.82 | -3.32% |
| 2022-03-07 | 25.64 | 25.70 | 24.60 | 24.68 | 29896手 | 7462万 | -1.02 | -3.97% |
| 2022-03-04 | 25.59 | 25.86 | 25.41 | 25.70 | 17982手 | 4608万 | 0.02 | 0.08% |
| 2022-03-03 | 26.12 | 26.49 | 25.68 | 25.68 | 20153手 | 5229万 | -0.38 | -1.46% |
| 2022-03-02 | 26.00 | 26.20 | 25.86 | 26.06 | 13378手 | 3483万 | 0.03 | 0.12% |
| 2022-03-01 | 25.98 | 26.32 | 25.88 | 26.03 | 19510手 | 5079万 | 0.06 | 0.23% |
| 2022-02-28 | 26.54 | 26.55 | 25.92 | 25.97 | 25124手 | 6538万 | -0.43 | -1.63% |
| 2022-02-25 | 26.10 | 26.50 | 26.10 | 26.40 | 14480手 | 3816万 | 0.30 | 1.15% |
| 2022-02-24 | 26.65 | 26.68 | 25.85 | 26.10 | 23750手 | 6236万 | -0.65 | -2.43% |
| 2022-02-23 | 26.62 | 26.80 | 26.52 | 26.75 | 14109手 | 3765万 | 0.06 | 0.23% |
| 2022-02-22 | 26.76 | 26.81 | 26.24 | 26.69 | 18307手 | 4854万 | -0.16 | -0.60% |
| 2022-02-21 | 26.60 | 26.93 | 26.51 | 26.85 | 16074手 | 4307万 | 0.19 | 0.71% |
| 2022-02-18 | 26.46 | 26.76 | 26.36 | 26.66 | 12529手 | 3334万 | 0.06 | 0.23% |
| 2022-02-17 | 26.65 | 26.76 | 26.43 | 26.60 | 13433手 | 3569万 | 0.00 | 0.00% |
| 2022-02-16 | 26.68 | 26.78 | 26.48 | 26.60 | 17880手 | 4758万 | -0.09 | -0.34% |
2319.12 (1.00%)
19664.10 -1.06%
