| 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 | 27.70 | 28.19 | 27.70 | 27.90 | 12319手 | 3441万 | 0.00 | 0.00% |
| 2022-06-22 | 27.87 | 28.31 | 27.70 | 27.90 | 12177手 | 3406万 | 0.03 | 0.11% |
| 2022-06-21 | 28.28 | 28.28 | 27.47 | 27.87 | 13991手 | 3890万 | -0.42 | -1.49% |
| 2022-06-20 | 29.00 | 30.10 | 27.85 | 28.29 | 18307手 | 5249万 | -0.71 | -2.45% |
| 2022-06-17 | 28.00 | 29.25 | 27.91 | 29.00 | 20576手 | 5830万 | 1.02 | 3.65% |
| 2022-06-16 | 27.61 | 28.25 | 27.61 | 27.98 | 12609手 | 3533万 | 0.05 | 0.18% |
| 2022-06-15 | 30.94 | 30.94 | 27.93 | 27.93 | 40877手 | 11742万 | -0.65 | -2.27% |
| 2022-06-14 | 28.83 | 28.83 | 26.05 | 28.58 | 13408手 | 3791万 | -0.22 | -0.76% |
| 2022-06-13 | 29.00 | 29.68 | 28.20 | 28.80 | 18855手 | 5401万 | -0.38 | -1.30% |
| 2022-06-10 | 29.08 | 29.34 | 28.80 | 29.18 | 8164手 | 2367万 | 0.10 | 0.34% |
| 2022-06-09 | 29.40 | 29.89 | 29.06 | 29.08 | 12019手 | 3537万 | -0.42 | -1.42% |
| 2022-06-08 | 29.76 | 30.10 | 28.95 | 29.50 | 20773手 | 6152万 | -0.29 | -0.97% |
| 2022-06-07 | 29.66 | 30.15 | 29.40 | 29.79 | 15519手 | 4619万 | 0.10 | 0.34% |
| 2022-06-06 | 30.00 | 30.15 | 29.34 | 29.69 | 12747手 | 3802万 | -0.34 | -1.13% |
| 2022-06-02 | 29.70 | 30.25 | 29.62 | 30.03 | 13791手 | 4126万 | 0.07 | 0.23% |
| 2022-06-01 | 29.60 | 30.10 | 29.12 | 29.96 | 19078手 | 5664万 | 0.31 | 1.05% |
| 2022-05-31 | 28.95 | 30.00 | 28.70 | 29.65 | 26105手 | 7655万 | 0.54 | 1.85% |
| 2022-05-30 | 29.96 | 30.39 | 28.87 | 29.11 | 35023手 | 10271万 | -1.11 | -3.67% |
| 2022-05-27 | 28.85 | 30.81 | 28.75 | 30.22 | 59056手 | 17663万 | 0.63 | 2.13% |
| 2022-05-26 | 27.21 | 29.59 | 26.96 | 29.59 | 68601手 | 19837万 | 2.69 | 10.00% |
| 2022-05-25 | 26.13 | 27.19 | 25.87 | 26.90 | 14475手 | 3845万 | 1.10 | 4.26% |
| 2022-05-24 | 26.16 | 26.43 | 25.77 | 25.80 | 16263手 | 4249万 | -0.38 | -1.45% |
| 2022-05-23 | 25.27 | 26.47 | 25.02 | 26.18 | 23157手 | 6053万 | 0.91 | 3.60% |
| 2022-05-20 | 24.90 | 25.48 | 24.80 | 25.27 | 8753手 | 2206万 | 0.47 | 1.90% |
| 2022-05-19 | 24.87 | 25.08 | 24.50 | 24.80 | 9916手 | 2453万 | -0.39 | -1.55% |
| 2022-05-18 | 25.17 | 25.69 | 25.09 | 25.19 | 8501手 | 2146万 | -0.16 | -0.63% |
| 2022-05-17 | 25.36 | 25.38 | 24.80 | 25.35 | 6971手 | 1753万 | -0.03 | -0.12% |
| 2022-05-16 | 25.18 | 25.55 | 25.01 | 25.38 | 10471手 | 2646万 | 0.17 | 0.67% |
| 2022-05-13 | 25.42 | 25.58 | 24.76 | 25.21 | 11843手 | 2977万 | 0.02 | 0.08% |
| 2022-05-12 | 25.60 | 25.99 | 24.82 | 25.19 | 18454手 | 4673万 | -0.62 | -2.40% |
| 2022-05-11 | 24.45 | 26.44 | 24.31 | 25.81 | 31751手 | 8087万 | 1.41 | 5.78% |
| 2022-05-10 | 23.80 | 24.56 | 23.42 | 24.40 | 10399手 | 2504万 | 0.35 | 1.46% |
| 2022-05-09 | 23.80 | 24.74 | 23.80 | 24.05 | 11581手 | 2811万 | 0.25 | 1.05% |
| 2022-05-06 | 23.55 | 24.10 | 23.06 | 23.80 | 12375手 | 2917万 | -0.05 | -0.21% |
| 2022-05-05 | 22.85 | 24.13 | 22.75 | 23.85 | 18230手 | 4281万 | 0.79 | 3.43% |
| 2022-04-29 | 22.00 | 23.37 | 21.60 | 23.06 | 24999手 | 5681万 | 1.24 | 5.68% |
| 2022-04-28 | 23.41 | 23.50 | 21.61 | 21.82 | 18579手 | 4168万 | -0.89 | -3.92% |
| 2022-04-27 | 21.85 | 22.79 | 21.23 | 22.71 | 16959手 | 3713万 | 0.05 | 0.22% |
| 2022-04-26 | 23.65 | 23.92 | 22.32 | 22.66 | 22919手 | 5307万 | -0.60 | -2.58% |
| 2022-04-25 | 25.01 | 25.05 | 23.01 | 23.26 | 25506手 | 6131万 | -2.12 | -8.35% |
| 2022-04-22 | 25.40 | 25.80 | 24.85 | 25.38 | 16633手 | 4236万 | -0.01 | -0.04% |
| 2022-04-21 | 26.11 | 26.68 | 25.36 | 25.39 | 18416手 | 4791万 | -1.10 | -4.15% |
| 2022-04-20 | 26.37 | 27.10 | 26.23 | 26.49 | 26072手 | 6961万 | 0.24 | 0.91% |
| 2022-04-19 | 26.64 | 27.98 | 26.15 | 26.25 | 29902手 | 8091万 | -0.45 | -1.69% |
| 2022-04-18 | 25.53 | 27.28 | 24.49 | 26.70 | 36352手 | 9581万 | 1.16 | 4.54% |
| 2022-04-15 | 27.70 | 27.78 | 25.21 | 25.54 | 54083手 | 14223万 | -2.38 | -8.52% |
| 2022-04-14 | 29.33 | 29.70 | 27.89 | 27.92 | 66065手 | 18956万 | -1.52 | -5.16% |
| 2022-04-13 | 30.19 | 33.00 | 29.44 | 29.44 | 72169手 | 22616万 | -0.75 | -2.48% |
| 2022-04-12 | 31.00 | 31.00 | 29.00 | 30.19 | 58895手 | 17694万 | -0.85 | -2.74% |
| 2022-04-11 | 31.00 | 31.04 | 29.80 | 31.04 | 87327手 | 26905万 | 2.82 | 9.99% |
| 2022-04-08 | 27.70 | 28.30 | 27.44 | 28.22 | 10286手 | 2878万 | 0.50 | 1.80% |
| 2022-04-07 | 27.97 | 29.02 | 27.60 | 27.72 | 17423手 | 4954万 | -0.23 | -0.82% |
| 2022-04-06 | 27.26 | 28.50 | 26.95 | 27.95 | 15217手 | 4257万 | 1.01 | 3.75% |
| 2022-04-01 | 27.53 | 27.62 | 26.58 | 26.94 | 11161手 | 3010万 | -0.72 | -2.60% |
| 2022-03-31 | 28.06 | 28.99 | 27.53 | 27.66 | 30538手 | 8645万 | 0.15 | 0.55% |
| 2022-03-30 | 25.02 | 27.51 | 25.02 | 27.51 | 14850手 | 3994万 | 2.50 | 10.00% |
| 2022-03-29 | 24.66 | 25.97 | 24.49 | 25.01 | 12369手 | 3128万 | 0.34 | 1.38% |
| 2022-03-28 | 24.85 | 24.97 | 24.04 | 24.67 | 3838手 | 942万 | -0.22 | -0.88% |
| 2022-03-25 | 24.60 | 25.18 | 24.24 | 24.89 | 5048手 | 1254万 | 0.31 | 1.26% |
| 2022-03-24 | 25.29 | 25.29 | 24.50 | 24.58 | 4760手 | 1175万 | -0.60 | -2.38% |
| 2022-03-23 | 25.25 | 25.32 | 25.00 | 25.18 | 3480手 | 874万 | -0.19 | -0.75% |
| 2022-03-22 | 25.27 | 25.52 | 24.88 | 25.37 | 6482手 | 1630万 | -0.08 | -0.31% |
| 2022-03-21 | 26.43 | 26.43 | 25.12 | 25.45 | 7634手 | 1954万 | -0.75 | -2.86% |
| 2022-03-18 | 24.96 | 26.31 | 24.96 | 26.20 | 11892手 | 3072万 | 1.26 | 5.05% |
| 2022-03-17 | 24.35 | 25.32 | 24.35 | 24.94 | 9040手 | 2252万 | 0.74 | 3.06% |
| 2022-03-16 | 24.51 | 24.87 | 23.20 | 24.20 | 17310手 | 4137万 | 0.00 | 0.00% |
| 2022-03-15 | 26.14 | 26.19 | 24.03 | 24.20 | 14166手 | 3549万 | -2.10 | -7.99% |
| 2022-03-14 | 28.00 | 28.00 | 26.22 | 26.30 | 12459手 | 3345万 | -1.44 | -5.19% |
| 2022-03-11 | 27.00 | 27.87 | 26.54 | 27.74 | 17164手 | 4681万 | 0.55 | 2.02% |
| 2022-03-10 | 27.98 | 28.50 | 27.00 | 27.19 | 15006手 | 4134万 | -0.45 | -1.63% |
| 2022-03-09 | 27.61 | 28.53 | 25.50 | 27.64 | 10922手 | 3005万 | -0.66 | -2.33% |
| 2022-03-08 | 28.56 | 28.91 | 28.01 | 28.30 | 12494手 | 3550万 | -0.32 | -1.12% |
| 2022-03-07 | 29.75 | 30.00 | 28.50 | 28.62 | 13733手 | 3987万 | -1.41 | -4.70% |
| 2022-03-04 | 29.65 | 30.39 | 29.38 | 30.03 | 13395手 | 4005万 | 0.35 | 1.18% |
| 2022-03-03 | 29.40 | 30.24 | 29.40 | 29.68 | 11785手 | 3512万 | 0.20 | 0.68% |
| 2022-03-02 | 29.80 | 29.80 | 29.23 | 29.48 | 13032手 | 3836万 | -0.35 | -1.17% |
| 2022-03-01 | 27.99 | 29.84 | 27.51 | 29.83 | 29721手 | 8643万 | 1.83 | 6.54% |
| 2022-02-28 | 27.78 | 28.05 | 27.02 | 28.00 | 8160手 | 2248万 | 0.18 | 0.65% |
| 2022-02-25 | 27.35 | 28.75 | 27.11 | 27.82 | 21257手 | 5970万 | 0.71 | 2.62% |
| 2022-02-24 | 26.39 | 27.73 | 26.19 | 27.11 | 28966手 | 7847万 | 0.71 | 2.69% |
| 2022-02-23 | 26.28 | 26.45 | 25.94 | 26.40 | 8285手 | 2172万 | 0.26 | 0.99% |
| 2022-02-22 | 26.80 | 26.97 | 25.92 | 26.14 | 7533手 | 1982万 | -0.77 | -2.86% |
| 2022-02-21 | 26.22 | 26.99 | 26.15 | 26.91 | 8836手 | 2346万 | 0.69 | 2.63% |
| 2022-02-18 | 26.29 | 26.49 | 25.96 | 26.22 | 4436手 | 1158万 | -0.24 | -0.91% |
| 2022-02-17 | 26.01 | 26.52 | 25.70 | 26.46 | 9136手 | 2387万 | 0.55 | 2.12% |
| 2022-02-16 | 25.71 | 25.93 | 25.10 | 25.91 | 10541手 | 2693万 | 0.20 | 0.78% |
| 2022-02-15 | 26.47 | 26.49 | 25.28 | 25.71 | 17892手 | 4617万 | -0.65 | -2.47% |
| 2022-02-14 | 27.25 | 27.68 | 26.02 | 26.36 | 8813手 | 2341万 | -0.96 | -3.51% |
| 2022-02-11 | 27.46 | 27.46 | 26.91 | 27.32 | 4229手 | 1146万 | -0.05 | -0.18% |
| 2022-02-10 | 27.40 | 27.75 | 27.25 | 27.37 | 4472手 | 1228万 | -0.14 | -0.51% |
| 2022-02-09 | 27.83 | 28.10 | 27.13 | 27.51 | 6361手 | 1745万 | -0.23 | -0.83% |
| 2022-02-08 | 27.30 | 27.82 | 27.04 | 27.74 | 5386手 | 1487万 | 0.64 | 2.36% |
| 2022-02-07 | 26.47 | 27.20 | 26.46 | 27.10 | 5604手 | 1512万 | 0.74 | 2.81% |
| 2022-01-28 | 26.30 | 26.90 | 25.77 | 26.36 | 5756手 | 1509万 | 0.06 | 0.23% |
| 2022-01-27 | 26.54 | 26.66 | 26.03 | 26.30 | 4744手 | 1251万 | -0.13 | -0.49% |
| 2022-01-26 | 26.38 | 26.67 | 25.00 | 26.43 | 5095手 | 1336万 | 0.13 | 0.49% |
| 2022-01-25 | 27.65 | 27.65 | 26.20 | 26.30 | 7099手 | 1895万 | -1.14 | -4.16% |
| 2022-01-24 | 27.15 | 27.56 | 27.10 | 27.44 | 6432手 | 1752万 | -0.11 | -0.40% |
| 2022-01-21 | 27.89 | 27.94 | 27.31 | 27.55 | 6589手 | 1817万 | -0.25 | -0.90% |
| 2022-01-20 | 27.84 | 28.33 | 27.41 | 27.80 | 6678手 | 1861万 | -0.26 | -0.93% |
| 2022-01-19 | 28.29 | 28.47 | 27.75 | 28.06 | 8214手 | 2304万 | -0.11 | -0.39% |
| 2022-01-18 | 28.79 | 28.79 | 28.13 | 28.17 | 8952手 | 2529万 | -0.49 | -1.71% |
| 2022-01-17 | 29.02 | 29.46 | 28.56 | 28.66 | 12802手 | 3688万 | -0.56 | -1.92% |
| 2022-01-14 | 29.88 | 29.97 | 29.20 | 29.22 | 7334手 | 2160万 | -0.61 | -2.04% |
| 2022-01-13 | 30.25 | 30.25 | 29.73 | 29.83 | 7097手 | 2126万 | -0.21 | -0.70% |
| 2022-01-12 | 30.08 | 30.48 | 29.65 | 30.04 | 5837手 | 1752万 | 0.15 | 0.50% |
| 2022-01-11 | 29.80 | 30.50 | 29.71 | 29.89 | 7499手 | 2261万 | 0.18 | 0.61% |
| 2022-01-10 | 29.68 | 29.83 | 29.11 | 29.71 | 5328手 | 1574万 | 0.14 | 0.47% |
| 2022-01-07 | 30.10 | 30.38 | 29.41 | 29.57 | 10549手 | 3148万 | -0.49 | -1.63% |
| 2022-01-06 | 30.10 | 30.85 | 29.85 | 30.06 | 14498手 | 4390万 | -0.21 | -0.69% |
| 2022-01-05 | 30.68 | 31.16 | 30.20 | 30.27 | 9300手 | 2845万 | -0.29 | -0.95% |
| 2022-01-04 | 30.30 | 30.74 | 30.17 | 30.56 | 7025手 | 2140万 | 0.27 | 0.89% |
| 2021-12-31 | 30.05 | 30.45 | 29.92 | 30.29 | 5887手 | 1776万 | 0.24 | 0.80% |
| 2021-12-30 | 30.87 | 30.87 | 30.02 | 30.05 | 13201手 | 3995万 | -0.79 | -2.56% |
| 2021-12-29 | 30.49 | 31.34 | 30.03 | 30.84 | 12408手 | 3812万 | 0.34 | 1.11% |
| 2021-12-28 | 30.19 | 30.69 | 29.90 | 30.50 | 6340手 | 1924万 | 0.41 | 1.36% |
| 2021-12-27 | 30.28 | 30.29 | 29.70 | 30.09 | 4673手 | 1399万 | -0.16 | -0.53% |
2319.12 (1.00%)
19664.10 -1.06%
