| 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 | 36.98 | 38.48 | 36.30 | 37.67 | 67785手 | 25351万 | 1.25 | 3.43% |
| 2022-06-22 | 36.43 | 37.80 | 36.36 | 36.42 | 49784手 | 18445万 | 0.07 | 0.19% |
| 2022-06-21 | 36.92 | 37.54 | 35.73 | 36.35 | 52297手 | 19189万 | -0.50 | -1.36% |
| 2022-06-20 | 36.10 | 37.99 | 36.03 | 36.85 | 60102手 | 22387万 | 0.43 | 1.18% |
| 2022-06-17 | 36.52 | 37.11 | 35.68 | 36.42 | 57427手 | 20874万 | -0.77 | -2.07% |
| 2022-06-16 | 36.50 | 37.88 | 36.24 | 37.19 | 71469手 | 26414万 | 0.39 | 1.06% |
| 2022-06-15 | 35.55 | 39.00 | 35.03 | 36.80 | 110415手 | 40683万 | 1.25 | 3.52% |
| 2022-06-14 | 33.58 | 35.77 | 33.11 | 35.55 | 62439手 | 21590万 | 1.27 | 3.71% |
| 2022-06-13 | 34.16 | 35.10 | 33.80 | 34.28 | 42532手 | 14650万 | -0.42 | -1.21% |
| 2022-06-10 | 32.34 | 34.74 | 32.34 | 34.70 | 53032手 | 17949万 | 1.70 | 5.15% |
| 2022-06-09 | 34.01 | 34.37 | 32.53 | 33.00 | 52039手 | 17278万 | -1.48 | -4.29% |
| 2022-06-08 | 34.66 | 35.40 | 33.30 | 34.48 | 69889手 | 23977万 | -0.21 | -0.60% |
| 2022-06-07 | 35.56 | 35.70 | 34.21 | 34.69 | 78033手 | 27249万 | -0.53 | -1.50% |
| 2022-06-06 | 36.00 | 36.88 | 34.36 | 35.22 | 130653手 | 46286万 | 0.61 | 1.76% |
| 2022-06-02 | 31.61 | 34.61 | 31.31 | 34.61 | 55863手 | 18857万 | 3.15 | 10.01% |
| 2022-06-01 | 31.14 | 32.30 | 30.80 | 31.46 | 44704手 | 14141万 | 0.16 | 0.51% |
| 2022-05-31 | 30.10 | 31.75 | 29.66 | 31.30 | 49430手 | 15282万 | 0.90 | 2.96% |
| 2022-05-30 | 30.48 | 30.50 | 29.56 | 30.40 | 33724手 | 10120万 | -0.06 | -0.20% |
| 2022-05-27 | 30.21 | 31.88 | 30.09 | 30.46 | 41831手 | 12952万 | 0.25 | 0.83% |
| 2022-05-26 | 30.38 | 31.20 | 29.88 | 30.21 | 35978手 | 10961万 | -0.05 | -0.17% |
| 2022-05-25 | 29.52 | 30.58 | 29.41 | 30.26 | 51810手 | 15627万 | 0.54 | 1.82% |
| 2022-05-24 | 32.38 | 33.19 | 29.68 | 29.72 | 93836手 | 29043万 | -2.21 | -6.92% |
| 2022-05-23 | 32.65 | 33.19 | 31.85 | 31.93 | 73173手 | 23604万 | -0.76 | -2.33% |
| 2022-05-20 | 33.79 | 34.10 | 32.37 | 32.69 | 45908手 | 15170万 | -1.10 | -3.25% |
| 2022-05-19 | 31.50 | 34.36 | 31.49 | 33.79 | 75065手 | 24975万 | 1.71 | 5.33% |
| 2022-05-18 | 32.88 | 33.30 | 31.90 | 32.08 | 44758手 | 14536万 | -1.25 | -3.75% |
| 2022-05-17 | 32.93 | 33.60 | 32.05 | 33.33 | 46434手 | 15233万 | 0.13 | 0.39% |
| 2022-05-16 | 33.10 | 34.30 | 32.87 | 33.20 | 50041手 | 16789万 | 0.06 | 0.18% |
| 2022-05-13 | 35.34 | 35.44 | 32.55 | 33.14 | 86365手 | 29061万 | -2.11 | -5.99% |
| 2022-05-12 | 33.80 | 35.68 | 33.15 | 35.25 | 69545手 | 24040万 | 1.15 | 3.37% |
| 2022-05-11 | 33.66 | 36.00 | 33.66 | 34.10 | 80216手 | 27894万 | 0.15 | 0.44% |
| 2022-05-10 | 33.98 | 35.50 | 33.43 | 33.95 | 66550手 | 22748万 | -0.24 | -0.70% |
| 2022-05-09 | 33.77 | 35.39 | 32.98 | 34.19 | 60938手 | 20716万 | -0.26 | -0.76% |
| 2022-05-06 | 33.49 | 34.55 | 33.08 | 34.45 | 54977手 | 18697万 | 0.65 | 1.92% |
| 2022-05-05 | 33.20 | 35.00 | 33.05 | 33.80 | 76414手 | 25999万 | -0.08 | -0.24% |
| 2022-04-29 | 31.82 | 35.00 | 31.82 | 33.88 | 109153手 | 36883万 | 1.14 | 3.48% |
| 2022-04-28 | 32.00 | 34.22 | 30.90 | 32.74 | 129562手 | 42624万 | 1.63 | 5.24% |
| 2022-04-27 | 28.10 | 31.11 | 26.70 | 31.11 | 91125手 | 26411万 | 2.83 | 10.01% |
| 2022-04-26 | 26.51 | 28.28 | 26.06 | 28.28 | 52252手 | 14418万 | 2.57 | 10.00% |
| 2022-04-25 | 25.70 | 25.71 | 25.70 | 25.71 | 14895手 | 3829万 | 2.33 | 9.97% |
| 2022-04-22 | 24.00 | 24.35 | 23.03 | 23.38 | 14691手 | 3448万 | -0.67 | -2.79% |
| 2022-04-21 | 25.03 | 25.28 | 24.01 | 24.05 | 18399手 | 4535万 | -0.55 | -2.24% |
| 2022-04-20 | 24.74 | 25.80 | 24.54 | 24.60 | 22875手 | 5745万 | -0.33 | -1.32% |
| 2022-04-19 | 24.54 | 25.35 | 24.16 | 24.93 | 23777手 | 5915万 | 0.87 | 3.62% |
| 2022-04-18 | 22.72 | 24.35 | 22.28 | 24.06 | 24970手 | 5872万 | 1.34 | 5.90% |
| 2022-04-15 | 23.03 | 23.13 | 22.30 | 22.72 | 12793手 | 2904万 | -0.43 | -1.86% |
| 2022-04-14 | 22.60 | 23.47 | 22.59 | 23.15 | 15443手 | 3573万 | 0.53 | 2.34% |
| 2022-04-13 | 23.90 | 23.90 | 22.50 | 22.62 | 16595手 | 3805万 | -1.35 | -5.63% |
| 2022-04-12 | 23.79 | 24.02 | 22.90 | 23.97 | 28150手 | 6595万 | 0.18 | 0.76% |
| 2022-04-11 | 25.61 | 25.61 | 23.44 | 23.79 | 24044手 | 5820万 | -1.92 | -7.47% |
| 2022-04-08 | 25.50 | 25.82 | 24.63 | 25.71 | 16449手 | 4151万 | 0.24 | 0.94% |
| 2022-04-07 | 25.80 | 26.29 | 25.41 | 25.47 | 15562手 | 4002万 | -0.65 | -2.49% |
| 2022-04-06 | 26.50 | 26.97 | 26.06 | 26.12 | 13076手 | 3447万 | -0.73 | -2.72% |
| 2022-04-01 | 26.76 | 27.15 | 26.14 | 26.85 | 13083手 | 3498万 | 0.01 | 0.04% |
| 2022-03-31 | 27.11 | 27.38 | 26.60 | 26.84 | 17317手 | 4643万 | -0.54 | -1.97% |
| 2022-03-30 | 26.53 | 27.57 | 25.83 | 27.38 | 29349手 | 7963万 | 1.51 | 5.84% |
| 2022-03-29 | 26.88 | 27.00 | 25.70 | 25.87 | 19675手 | 5144万 | -1.13 | -4.18% |
2319.12 (1.00%)
19664.10 -1.06%
