| 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 | 23.26 | 23.98 | 23.05 | 23.97 | 8911手 | 2094万 | 0.76 | 3.27% |
| 2022-06-22 | 23.68 | 23.95 | 23.03 | 23.21 | 9467手 | 2220万 | -0.67 | -2.81% |
| 2022-06-21 | 24.64 | 24.64 | 23.68 | 23.88 | 10408手 | 2505万 | -0.54 | -2.21% |
| 2022-06-20 | 24.83 | 25.20 | 24.42 | 24.42 | 19009手 | 4714万 | 0.03 | 0.12% |
| 2022-06-17 | 24.36 | 24.56 | 23.91 | 24.39 | 7674手 | 1863万 | 0.02 | 0.08% |
| 2022-06-16 | 24.37 | 24.58 | 24.23 | 24.37 | 3699手 | 903万 | 0.17 | 0.70% |
| 2022-06-15 | 24.33 | 24.71 | 24.15 | 24.20 | 7617手 | 1858万 | -0.07 | -0.29% |
| 2022-06-14 | 24.30 | 24.33 | 23.61 | 24.27 | 6152手 | 1478万 | -0.20 | -0.82% |
| 2022-06-13 | 24.38 | 24.94 | 24.15 | 24.47 | 9304手 | 2281万 | 0.11 | 0.45% |
| 2022-06-10 | 24.19 | 24.41 | 23.75 | 24.36 | 5801手 | 1406万 | 0.22 | 0.91% |
| 2022-06-09 | 24.88 | 24.88 | 23.89 | 24.14 | 6408手 | 1548万 | -0.71 | -2.86% |
| 2022-06-08 | 24.72 | 25.29 | 24.22 | 24.85 | 8088手 | 1998万 | 0.00 | 0.00% |
| 2022-06-07 | 25.11 | 25.36 | 24.66 | 24.85 | 9046手 | 2256万 | -0.50 | -1.97% |
| 2022-06-06 | 24.83 | 25.74 | 24.83 | 25.35 | 17073手 | 4332万 | 0.29 | 1.16% |
| 2022-06-02 | 24.18 | 25.38 | 23.60 | 25.06 | 17736手 | 4379万 | 0.88 | 3.64% |
| 2022-06-01 | 23.40 | 24.68 | 23.04 | 24.18 | 14515手 | 3494万 | 0.78 | 3.33% |
| 2022-05-31 | 22.54 | 23.66 | 22.30 | 23.40 | 12148手 | 2804万 | 0.86 | 3.81% |
| 2022-05-30 | 22.27 | 22.79 | 22.10 | 22.54 | 4927手 | 1107万 | 0.47 | 2.13% |
| 2022-05-27 | 22.39 | 22.47 | 21.96 | 22.07 | 2430手 | 539万 | -0.19 | -0.85% |
| 2022-05-26 | 22.33 | 22.42 | 21.67 | 22.26 | 4036手 | 891万 | -0.06 | -0.27% |
| 2022-05-25 | 22.30 | 22.51 | 22.23 | 22.32 | 4238手 | 945万 | -0.13 | -0.58% |
| 2022-05-24 | 23.60 | 23.60 | 22.40 | 22.45 | 5914手 | 1355万 | -1.10 | -4.67% |
| 2022-05-23 | 23.40 | 23.55 | 23.16 | 23.55 | 4325手 | 1009万 | 0.25 | 1.07% |
| 2022-05-20 | 23.26 | 23.45 | 23.09 | 23.30 | 5244手 | 1218万 | 0.14 | 0.60% |
| 2022-05-19 | 23.23 | 23.40 | 23.01 | 23.16 | 2991手 | 695万 | -0.54 | -2.28% |
| 2022-05-18 | 23.55 | 23.81 | 23.44 | 23.70 | 3346手 | 793万 | 0.07 | 0.30% |
| 2022-05-17 | 23.92 | 23.92 | 23.28 | 23.63 | 3329手 | 783万 | 0.00 | 0.00% |
| 2022-05-16 | 23.60 | 23.87 | 23.55 | 23.63 | 4038手 | 959万 | 0.27 | 1.16% |
| 2022-05-13 | 23.11 | 23.45 | 23.01 | 23.36 | 3970手 | 922万 | 0.01 | 0.04% |
| 2022-05-12 | 23.34 | 23.61 | 22.86 | 23.35 | 5187手 | 1206万 | 0.01 | 0.04% |
| 2022-05-11 | 23.39 | 24.10 | 23.20 | 23.34 | 7952手 | 1889万 | 0.08 | 0.34% |
| 2022-05-10 | 22.87 | 23.54 | 22.35 | 23.26 | 4380手 | 1016万 | 0.36 | 1.57% |
| 2022-05-09 | 22.88 | 23.20 | 22.65 | 22.90 | 3684手 | 844万 | 0.00 | 0.00% |
| 2022-05-06 | 22.85 | 23.21 | 22.71 | 22.90 | 3937手 | 901万 | -0.51 | -2.18% |
| 2022-05-05 | 22.80 | 24.17 | 22.60 | 23.41 | 5686手 | 1335万 | 0.60 | 2.63% |
| 2022-04-29 | 22.15 | 22.99 | 22.13 | 22.81 | 9313手 | 2099万 | 0.68 | 3.07% |
| 2022-04-28 | 23.11 | 23.16 | 21.96 | 22.13 | 11129手 | 2496万 | -1.35 | -5.75% |
| 2022-04-27 | 24.30 | 24.30 | 22.32 | 23.48 | 16253手 | 3738万 | -1.32 | -5.32% |
| 2022-04-26 | 25.35 | 25.90 | 24.66 | 24.80 | 4845手 | 1225万 | -0.55 | -2.17% |
| 2022-04-25 | 25.85 | 26.51 | 25.16 | 25.35 | 6156手 | 1589万 | -0.95 | -3.61% |
| 2022-04-22 | 26.38 | 26.76 | 25.85 | 26.30 | 3689手 | 968万 | -0.08 | -0.30% |
| 2022-04-21 | 27.20 | 27.64 | 26.16 | 26.38 | 7576手 | 2023万 | -1.05 | -3.83% |
| 2022-04-20 | 27.29 | 28.09 | 27.10 | 27.43 | 4528手 | 1249万 | 0.14 | 0.51% |
| 2022-04-19 | 27.40 | 27.76 | 27.18 | 27.29 | 2872手 | 786万 | -0.34 | -1.23% |
| 2022-04-18 | 27.12 | 27.99 | 27.09 | 27.63 | 3906手 | 1076万 | 0.13 | 0.47% |
| 2022-04-15 | 27.93 | 28.14 | 27.26 | 27.50 | 5943手 | 1642万 | -0.43 | -1.54% |
| 2022-04-14 | 28.40 | 28.50 | 27.63 | 27.93 | 4463手 | 1247万 | -0.02 | -0.07% |
| 2022-04-13 | 27.92 | 28.48 | 27.43 | 27.95 | 8626手 | 2424万 | 0.03 | 0.11% |
| 2022-04-12 | 26.62 | 27.97 | 26.53 | 27.92 | 9775手 | 2660万 | 0.97 | 3.60% |
| 2022-04-11 | 27.69 | 27.78 | 26.62 | 26.95 | 11502手 | 3122万 | -0.31 | -1.14% |
| 2022-04-08 | 26.37 | 27.58 | 25.83 | 27.26 | 14459手 | 3870万 | 0.89 | 3.38% |
| 2022-04-07 | 26.60 | 27.14 | 26.20 | 26.37 | 7167手 | 1911万 | -0.09 | -0.34% |
| 2022-04-06 | 26.03 | 26.56 | 25.86 | 26.46 | 3851手 | 1013万 | 0.43 | 1.65% |
| 2022-04-01 | 26.25 | 26.25 | 25.50 | 26.03 | 3201手 | 827万 | 0.07 | 0.27% |
| 2022-03-31 | 25.68 | 26.30 | 25.52 | 25.96 | 4906手 | 1277万 | 0.15 | 0.58% |
| 2022-03-30 | 25.30 | 25.92 | 25.30 | 25.81 | 4129手 | 1059万 | 0.37 | 1.45% |
| 2022-03-29 | 26.19 | 26.19 | 25.11 | 25.44 | 5426手 | 1382万 | -0.40 | -1.55% |
| 2022-03-28 | 25.70 | 26.20 | 25.39 | 25.84 | 3236手 | 832万 | -0.28 | -1.07% |
| 2022-03-25 | 26.28 | 26.42 | 25.90 | 26.12 | 3666手 | 956万 | -0.06 | -0.23% |
| 2022-03-24 | 27.15 | 27.15 | 25.95 | 26.18 | 5269手 | 1385万 | -0.86 | -3.18% |
| 2022-03-23 | 27.11 | 27.25 | 26.78 | 27.04 | 3570手 | 963万 | 0.02 | 0.07% |
| 2022-03-22 | 27.06 | 27.12 | 26.50 | 27.02 | 3820手 | 1026万 | 0.06 | 0.22% |
| 2022-03-21 | 26.50 | 27.39 | 26.50 | 26.96 | 8227手 | 2211万 | 0.42 | 1.58% |
| 2022-03-18 | 26.48 | 26.77 | 26.32 | 26.54 | 6246手 | 1659万 | 0.02 | 0.07% |
| 2022-03-17 | 26.39 | 27.26 | 26.39 | 26.52 | 7348手 | 1962万 | 0.25 | 0.95% |
| 2022-03-16 | 26.02 | 26.48 | 25.10 | 26.27 | 9006手 | 2314万 | 0.64 | 2.50% |
| 2022-03-15 | 27.80 | 27.80 | 25.59 | 25.63 | 12229手 | 3248万 | -2.29 | -8.20% |
| 2022-03-14 | 27.90 | 28.50 | 27.55 | 27.92 | 8929手 | 2498万 | -0.15 | -0.53% |
| 2022-03-11 | 27.59 | 28.23 | 26.79 | 28.07 | 8399手 | 2314万 | 0.16 | 0.57% |
| 2022-03-10 | 28.50 | 28.88 | 27.40 | 27.91 | 16303手 | 4545万 | -0.29 | -1.03% |
| 2022-03-09 | 28.71 | 29.09 | 27.67 | 28.20 | 8394手 | 2375万 | -0.48 | -1.67% |
| 2022-03-08 | 29.13 | 29.78 | 28.55 | 28.68 | 6599手 | 1924万 | -0.71 | -2.42% |
| 2022-03-07 | 29.65 | 29.93 | 29.29 | 29.39 | 4453手 | 1316万 | -0.29 | -0.98% |
| 2022-03-04 | 30.18 | 30.32 | 29.59 | 29.68 | 5850手 | 1748万 | -0.38 | -1.26% |
| 2022-03-03 | 30.28 | 30.55 | 29.91 | 30.06 | 5180手 | 1561万 | -0.13 | -0.43% |
| 2022-03-02 | 31.13 | 31.40 | 30.14 | 30.19 | 14457手 | 4414万 | -1.64 | -5.15% |
| 2022-03-01 | 32.00 | 32.15 | 31.49 | 31.83 | 5789手 | 1836万 | -0.05 | -0.16% |
| 2022-02-28 | 32.48 | 32.59 | 31.40 | 31.88 | 3890手 | 1242万 | -0.44 | -1.36% |
| 2022-02-25 | 31.27 | 32.55 | 31.27 | 32.32 | 9571手 | 3063万 | 1.20 | 3.86% |
| 2022-02-24 | 31.60 | 31.92 | 30.66 | 31.12 | 5960手 | 1858万 | -0.70 | -2.20% |
| 2022-02-23 | 31.49 | 31.94 | 31.14 | 31.82 | 5984手 | 1894万 | 0.49 | 1.56% |
| 2022-02-22 | 32.26 | 32.26 | 31.12 | 31.33 | 5231手 | 1640万 | -0.93 | -2.88% |
| 2022-02-21 | 31.65 | 32.40 | 31.65 | 32.26 | 6315手 | 2029万 | 0.61 | 1.93% |
| 2022-02-18 | 31.62 | 31.80 | 31.31 | 31.65 | 5812手 | 1830万 | -0.21 | -0.66% |
| 2022-02-17 | 31.99 | 32.29 | 31.58 | 31.86 | 3556手 | 1133万 | -0.01 | -0.03% |
| 2022-02-16 | 31.86 | 32.43 | 31.59 | 31.87 | 4114手 | 1314万 | 0.11 | 0.35% |
| 2022-02-15 | 32.95 | 33.08 | 31.19 | 31.76 | 13512手 | 4296万 | -1.14 | -3.46% |
2319.12 (1.00%)
19664.10 -1.06%
