| 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 | 24.52 | 25.29 | 24.22 | 25.27 | 30409手 | 7543万 | 0.89 | 3.65% |
| 2022-06-22 | 24.99 | 25.10 | 24.33 | 24.38 | 26309手 | 6477万 | -0.50 | -2.01% |
| 2022-06-21 | 24.98 | 25.20 | 24.40 | 24.88 | 22256手 | 5504万 | -0.12 | -0.48% |
| 2022-06-20 | 25.29 | 25.96 | 24.88 | 25.00 | 30212手 | 7615万 | -0.12 | -0.48% |
| 2022-06-17 | 24.17 | 25.31 | 24.03 | 25.12 | 42129手 | 10470万 | 0.91 | 3.76% |
| 2022-06-16 | 24.12 | 24.66 | 24.11 | 24.21 | 22172手 | 5410万 | 0.09 | 0.37% |
| 2022-06-15 | 23.99 | 24.71 | 23.93 | 24.12 | 24454手 | 5925万 | -0.04 | -0.17% |
| 2022-06-14 | 24.03 | 24.23 | 23.36 | 24.16 | 29767手 | 7094万 | -0.21 | -0.86% |
| 2022-06-13 | 24.42 | 24.45 | 24.01 | 24.37 | 25029手 | 6068万 | -0.06 | -0.25% |
| 2022-06-10 | 23.75 | 24.43 | 23.58 | 24.43 | 29703手 | 7177万 | 0.66 | 2.78% |
| 2022-06-09 | 24.28 | 24.50 | 23.51 | 23.77 | 31015手 | 7416万 | -0.75 | -3.06% |
| 2022-06-08 | 23.87 | 25.18 | 23.62 | 24.52 | 58402手 | 14358万 | 0.78 | 3.29% |
| 2022-06-07 | 24.22 | 24.22 | 23.43 | 23.74 | 30125手 | 7142万 | -0.31 | -1.29% |
| 2022-06-06 | 23.36 | 24.36 | 23.30 | 24.05 | 58111手 | 13880万 | 0.55 | 2.34% |
| 2022-06-02 | 22.30 | 23.50 | 22.18 | 23.50 | 50545手 | 11585万 | 0.95 | 4.21% |
| 2022-06-01 | 21.50 | 23.60 | 21.46 | 22.55 | 58384手 | 13303万 | 0.93 | 4.30% |
| 2022-05-31 | 20.74 | 21.68 | 20.51 | 21.62 | 33162手 | 7074万 | 0.87 | 4.19% |
| 2022-05-30 | 20.87 | 20.91 | 20.47 | 20.75 | 16558手 | 3421万 | -0.12 | -0.57% |
| 2022-05-27 | 21.19 | 21.28 | 20.73 | 20.87 | 12810手 | 2691万 | -0.22 | -1.04% |
| 2022-05-26 | 20.93 | 21.12 | 20.30 | 21.09 | 16475手 | 3427万 | 0.20 | 0.96% |
| 2022-05-25 | 21.00 | 21.17 | 20.70 | 20.89 | 16697手 | 3489万 | -0.02 | -0.10% |
| 2022-05-24 | 22.20 | 22.23 | 20.91 | 20.91 | 30556手 | 6571万 | -1.23 | -5.56% |
| 2022-05-23 | 22.00 | 22.36 | 21.85 | 22.14 | 25352手 | 5597万 | 0.14 | 0.64% |
| 2022-05-20 | 21.69 | 22.02 | 21.61 | 22.00 | 21927手 | 4788万 | 0.36 | 1.66% |
| 2022-05-19 | 21.41 | 21.80 | 21.41 | 21.64 | 15923手 | 3441万 | -0.24 | -1.10% |
| 2022-05-18 | 22.02 | 22.15 | 21.60 | 21.88 | 18259手 | 3992万 | 0.11 | 0.51% |
| 2022-05-17 | 22.01 | 22.08 | 21.40 | 21.77 | 22967手 | 4983万 | -0.25 | -1.14% |
| 2022-05-16 | 22.60 | 22.75 | 21.96 | 22.02 | 18107手 | 4039万 | -0.34 | -1.52% |
| 2022-05-13 | 22.78 | 22.96 | 22.22 | 22.36 | 15085手 | 3390万 | -0.21 | -0.93% |
| 2022-05-12 | 22.23 | 22.92 | 22.10 | 22.57 | 25984手 | 5847万 | 0.26 | 1.17% |
| 2022-05-11 | 22.06 | 23.40 | 21.90 | 22.31 | 38177手 | 8707万 | 0.52 | 2.39% |
| 2022-05-10 | 21.40 | 22.08 | 21.26 | 21.79 | 23262手 | 5049万 | 0.01 | 0.05% |
| 2022-05-09 | 21.50 | 22.17 | 21.30 | 21.78 | 22955手 | 4989万 | 0.27 | 1.25% |
| 2022-05-06 | 21.71 | 21.76 | 21.44 | 21.51 | 23324手 | 5038万 | -0.53 | -2.40% |
| 2022-05-05 | 22.50 | 22.76 | 21.99 | 22.04 | 31138手 | 6933万 | -0.68 | -2.99% |
| 2022-04-29 | 21.74 | 22.99 | 21.70 | 22.72 | 22030手 | 4939万 | 1.02 | 4.70% |
| 2022-04-28 | 21.88 | 22.35 | 21.56 | 21.70 | 19699手 | 4297万 | -0.60 | -2.69% |
| 2022-04-27 | 21.40 | 22.60 | 20.85 | 22.30 | 29439手 | 6357万 | 0.87 | 4.06% |
| 2022-04-26 | 21.84 | 22.40 | 21.29 | 21.43 | 27856手 | 6058万 | -0.72 | -3.25% |
| 2022-04-25 | 23.21 | 23.60 | 21.77 | 22.15 | 24345手 | 5539万 | -1.54 | -6.50% |
| 2022-04-22 | 24.20 | 24.20 | 23.29 | 23.69 | 18966手 | 4479万 | -0.33 | -1.37% |
| 2022-04-21 | 25.16 | 25.38 | 24.00 | 24.02 | 19726手 | 4871万 | -1.30 | -5.13% |
| 2022-04-20 | 26.00 | 26.22 | 25.25 | 25.32 | 13665手 | 3516万 | -0.58 | -2.24% |
| 2022-04-19 | 26.01 | 26.27 | 25.71 | 25.90 | 12326手 | 3194万 | -0.30 | -1.15% |
| 2022-04-18 | 25.38 | 26.23 | 24.32 | 26.20 | 26881手 | 6878万 | 1.12 | 4.47% |
| 2022-04-15 | 25.83 | 25.90 | 24.93 | 25.08 | 18690手 | 4712万 | -0.88 | -3.39% |
| 2022-04-14 | 25.90 | 26.29 | 25.81 | 25.96 | 15058手 | 3918万 | 0.08 | 0.31% |
| 2022-04-13 | 26.55 | 26.72 | 25.84 | 25.88 | 16850手 | 4411万 | -0.78 | -2.93% |
| 2022-04-12 | 25.74 | 26.72 | 25.44 | 26.66 | 22281手 | 5813万 | 0.86 | 3.33% |
| 2022-04-11 | 25.99 | 26.53 | 25.71 | 25.80 | 25466手 | 6648万 | -0.27 | -1.04% |
| 2022-04-08 | 26.54 | 26.95 | 25.95 | 26.07 | 23201手 | 6080万 | -0.40 | -1.51% |
| 2022-04-07 | 26.92 | 28.04 | 26.41 | 26.47 | 37376手 | 10165万 | -0.37 | -1.38% |
| 2022-04-06 | 26.80 | 27.37 | 26.50 | 26.84 | 27547手 | 7432万 | 0.16 | 0.60% |
| 2022-04-01 | 26.06 | 26.88 | 25.75 | 26.68 | 31407手 | 8277万 | 0.50 | 1.91% |
| 2022-03-31 | 26.50 | 26.90 | 26.14 | 26.18 | 25304手 | 6701万 | -0.35 | -1.32% |
| 2022-03-30 | 25.24 | 26.75 | 24.84 | 26.53 | 47530手 | 12501万 | 1.69 | 6.80% |
| 2022-03-29 | 24.83 | 25.38 | 24.71 | 24.84 | 12756手 | 3188万 | -0.03 | -0.12% |
| 2022-03-28 | 25.65 | 25.80 | 24.77 | 24.87 | 20644手 | 5165万 | -0.93 | -3.60% |
| 2022-03-25 | 25.84 | 26.28 | 25.56 | 25.80 | 27232手 | 7037万 | 0.18 | 0.70% |
| 2022-03-24 | 26.01 | 26.16 | 25.59 | 25.62 | 19724手 | 5089万 | -0.54 | -2.06% |
| 2022-03-23 | 25.84 | 26.21 | 25.69 | 26.16 | 20204手 | 5242万 | 0.12 | 0.46% |
| 2022-03-22 | 26.10 | 26.43 | 25.51 | 26.04 | 31304手 | 8144万 | 0.07 | 0.27% |
| 2022-03-21 | 26.05 | 26.33 | 25.61 | 25.97 | 21748手 | 5649万 | 0.01 | 0.04% |
| 2022-03-18 | 26.24 | 26.50 | 25.77 | 25.96 | 25780手 | 6696万 | -0.16 | -0.61% |
| 2022-03-17 | 24.49 | 26.77 | 24.33 | 26.12 | 64022手 | 16628万 | 1.91 | 7.89% |
| 2022-03-16 | 24.48 | 24.60 | 22.88 | 24.21 | 44567手 | 10566万 | 0.15 | 0.62% |
| 2022-03-15 | 25.89 | 25.89 | 24.02 | 24.06 | 41280手 | 10269万 | -1.98 | -7.60% |
| 2022-03-14 | 26.30 | 26.60 | 25.58 | 26.04 | 41552手 | 10777万 | -0.57 | -2.14% |
| 2022-03-11 | 25.08 | 26.73 | 24.50 | 26.61 | 67384手 | 17336万 | 1.16 | 4.56% |
| 2022-03-10 | 25.50 | 25.78 | 25.06 | 25.45 | 38503手 | 9790万 | 0.25 | 0.99% |
| 2022-03-09 | 25.86 | 26.00 | 24.29 | 25.20 | 46717手 | 11759万 | -0.71 | -2.74% |
| 2022-03-08 | 26.98 | 27.23 | 25.88 | 25.91 | 33073手 | 8792万 | -1.19 | -4.39% |
| 2022-03-07 | 28.59 | 28.76 | 26.82 | 27.10 | 38924手 | 10696万 | -1.68 | -5.84% |
| 2022-03-04 | 29.21 | 29.61 | 28.59 | 28.78 | 27498手 | 7991万 | -0.52 | -1.77% |
| 2022-03-03 | 29.77 | 30.20 | 29.20 | 29.30 | 26668手 | 7886万 | -0.51 | -1.71% |
| 2022-03-02 | 29.60 | 29.96 | 29.45 | 29.81 | 23117手 | 6862万 | 0.18 | 0.61% |
| 2022-03-01 | 30.23 | 30.23 | 29.55 | 29.63 | 16840手 | 5010万 | -0.49 | -1.63% |
| 2022-02-28 | 29.65 | 30.22 | 29.38 | 30.12 | 23264手 | 6924万 | 0.61 | 2.07% |
| 2022-02-25 | 29.45 | 30.17 | 29.35 | 29.51 | 17261手 | 5129万 | 0.18 | 0.61% |
| 2022-02-24 | 29.88 | 30.03 | 28.90 | 29.33 | 21814手 | 6423万 | -0.62 | -2.07% |
| 2022-02-23 | 29.32 | 30.08 | 29.32 | 29.95 | 16031手 | 4794万 | 0.50 | 1.70% |
| 2022-02-22 | 30.00 | 30.09 | 29.35 | 29.45 | 12632手 | 3732万 | -0.67 | -2.22% |
| 2022-02-21 | 29.89 | 30.31 | 29.69 | 30.12 | 10707手 | 3222万 | 0.30 | 1.01% |
| 2022-02-18 | 29.35 | 30.09 | 29.15 | 29.82 | 15768手 | 4682万 | 0.47 | 1.60% |
| 2022-02-17 | 29.67 | 29.79 | 29.28 | 29.35 | 10865手 | 3206万 | -0.42 | -1.41% |
| 2022-02-16 | 29.40 | 29.81 | 29.10 | 29.77 | 14846手 | 4378万 | 0.37 | 1.26% |
| 2022-02-15 | 29.33 | 29.69 | 29.05 | 29.40 | 13609手 | 4006万 | 0.05 | 0.17% |
| 2022-02-14 | 29.41 | 30.00 | 29.00 | 29.35 | 15960手 | 4693万 | -0.40 | -1.34% |
2319.12 (1.00%)
19664.10 -1.06%
