| 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 | 29.21 | 30.80 | 29.21 | 30.40 | 25645手 | 7766万 | 1.20 | 4.11% |
| 2022-06-22 | 29.99 | 30.79 | 29.15 | 29.20 | 19204手 | 5712万 | -0.98 | -3.25% |
| 2022-06-21 | 30.10 | 31.77 | 29.54 | 30.18 | 28770手 | 8764万 | 0.63 | 2.13% |
| 2022-06-20 | 29.96 | 30.58 | 29.41 | 29.55 | 12117手 | 3614万 | -0.45 | -1.50% |
| 2022-06-17 | 29.00 | 30.33 | 28.60 | 30.00 | 18683手 | 5577万 | 0.39 | 1.32% |
| 2022-06-16 | 29.08 | 30.28 | 29.07 | 29.61 | 13879手 | 4106万 | 0.53 | 1.82% |
| 2022-06-15 | 29.80 | 30.40 | 29.00 | 29.08 | 18088手 | 5332万 | -0.82 | -2.74% |
| 2022-06-14 | 30.43 | 30.71 | 28.73 | 29.90 | 32243手 | 9526万 | -1.07 | -3.46% |
| 2022-06-13 | 29.53 | 31.50 | 29.50 | 30.97 | 34508手 | 10509万 | 0.89 | 2.96% |
| 2022-06-10 | 26.82 | 30.78 | 26.82 | 30.08 | 35026手 | 10180万 | 3.14 | 11.66% |
| 2022-06-09 | 28.06 | 28.27 | 26.82 | 26.94 | 20481手 | 5584万 | -1.32 | -4.67% |
| 2022-06-08 | 28.90 | 29.79 | 27.60 | 28.26 | 37704手 | 10793万 | -1.64 | -5.49% |
| 2022-06-07 | 27.42 | 32.50 | 27.33 | 29.90 | 60768手 | 18343万 | 2.04 | 7.32% |
| 2022-06-06 | 27.07 | 28.90 | 27.07 | 27.86 | 34487手 | 9628万 | 0.87 | 3.22% |
| 2022-06-02 | 26.00 | 27.20 | 25.36 | 26.99 | 19813手 | 5242万 | 1.14 | 4.41% |
| 2022-06-01 | 24.46 | 26.24 | 24.37 | 25.85 | 18483手 | 4721万 | 1.60 | 6.60% |
| 2022-05-31 | 24.03 | 24.50 | 23.20 | 24.25 | 13328手 | 3195万 | 0.23 | 0.96% |
| 2022-05-30 | 24.50 | 24.51 | 23.55 | 24.02 | 8046手 | 1923万 | -0.30 | -1.23% |
| 2022-05-27 | 24.33 | 25.18 | 24.04 | 24.32 | 7035手 | 1725万 | -0.19 | -0.78% |
| 2022-05-26 | 24.93 | 24.93 | 23.85 | 24.51 | 5830手 | 1420万 | -0.29 | -1.17% |
| 2022-05-25 | 24.37 | 24.80 | 23.36 | 24.80 | 10969手 | 2646万 | 0.95 | 3.98% |
| 2022-05-24 | 25.66 | 25.70 | 23.74 | 23.85 | 10786手 | 2662万 | -1.63 | -6.40% |
| 2022-05-23 | 25.86 | 25.86 | 25.06 | 25.48 | 7569手 | 1921万 | -0.23 | -0.90% |
| 2022-05-20 | 25.39 | 26.01 | 25.18 | 25.71 | 7745手 | 1978万 | 0.56 | 2.23% |
| 2022-05-19 | 25.15 | 25.49 | 24.38 | 25.15 | 7152手 | 1796万 | 0.25 | 1.00% |
| 2022-05-18 | 24.81 | 25.52 | 24.18 | 24.90 | 8869手 | 2227万 | -0.52 | -2.05% |
| 2022-05-17 | 25.00 | 25.66 | 24.80 | 25.42 | 7570手 | 1914万 | 0.24 | 0.95% |
| 2022-05-16 | 24.97 | 26.13 | 24.97 | 25.18 | 7764手 | 1978万 | 0.04 | 0.16% |
| 2022-05-13 | 25.20 | 25.59 | 24.94 | 25.14 | 7909手 | 1995万 | 0.06 | 0.24% |
| 2022-05-12 | 25.50 | 25.50 | 24.50 | 25.08 | 10951手 | 2724万 | 0.48 | 1.95% |
| 2022-05-11 | 24.68 | 25.34 | 24.60 | 24.60 | 14495手 | 3609万 | -0.42 | -1.68% |
| 2022-05-10 | 24.50 | 25.27 | 23.51 | 25.02 | 12665手 | 3144万 | 1.02 | 4.25% |
| 2022-05-09 | 23.79 | 24.84 | 23.61 | 24.00 | 11175手 | 2708万 | -0.04 | -0.17% |
| 2022-05-06 | 23.00 | 24.58 | 22.51 | 24.04 | 16759手 | 4016万 | 0.68 | 2.91% |
| 2022-05-05 | 24.00 | 24.18 | 22.75 | 23.36 | 17854手 | 4190万 | 0.72 | 3.18% |
| 2022-04-29 | 20.50 | 22.64 | 19.80 | 22.64 | 13744手 | 2987万 | 3.77 | 19.98% |
| 2022-04-28 | 18.79 | 19.20 | 18.30 | 18.87 | 6343手 | 1192万 | 0.28 | 1.51% |
| 2022-04-27 | 17.02 | 18.79 | 17.00 | 18.59 | 10220手 | 1861万 | 0.79 | 4.44% |
| 2022-04-26 | 19.20 | 19.38 | 17.52 | 17.80 | 8277手 | 1535万 | -1.57 | -8.11% |
| 2022-04-25 | 22.02 | 22.02 | 19.20 | 19.37 | 9667手 | 1948万 | -2.65 | -12.04% |
| 2022-04-22 | 22.02 | 22.44 | 21.71 | 22.02 | 4620手 | 1014万 | -0.49 | -2.18% |
| 2022-04-21 | 22.70 | 22.70 | 21.81 | 22.51 | 6345手 | 1412万 | -0.02 | -0.09% |
| 2022-04-20 | 23.31 | 23.31 | 22.31 | 22.53 | 3388手 | 768万 | -0.47 | -2.04% |
| 2022-04-19 | 22.84 | 23.76 | 22.83 | 23.00 | 3628手 | 844万 | -0.09 | -0.39% |
| 2022-04-18 | 21.96 | 23.14 | 21.15 | 23.09 | 5291手 | 1196万 | 0.83 | 3.73% |
| 2022-04-15 | 22.86 | 22.86 | 21.96 | 22.26 | 4514手 | 1005万 | -0.33 | -1.46% |
| 2022-04-14 | 22.82 | 23.45 | 22.28 | 22.59 | 6416手 | 1454万 | -0.19 | -0.83% |
| 2022-04-13 | 22.88 | 23.35 | 22.51 | 22.78 | 3342手 | 766万 | -0.66 | -2.82% |
| 2022-04-12 | 23.11 | 23.47 | 22.72 | 23.44 | 3550手 | 823万 | 0.49 | 2.13% |
| 2022-04-11 | 24.09 | 24.28 | 22.82 | 22.95 | 7658手 | 1791万 | -0.97 | -4.05% |
| 2022-04-08 | 24.88 | 24.99 | 23.55 | 23.92 | 10360手 | 2496万 | -0.96 | -3.86% |
| 2022-04-07 | 25.21 | 25.54 | 24.84 | 24.88 | 4535手 | 1135万 | -0.81 | -3.15% |
| 2022-04-06 | 25.50 | 25.85 | 25.28 | 25.69 | 4499手 | 1148万 | 0.09 | 0.35% |
| 2022-04-01 | 25.98 | 26.13 | 25.42 | 25.60 | 7091手 | 1819万 | -0.53 | -2.03% |
| 2022-03-31 | 25.38 | 26.49 | 25.31 | 26.13 | 7111手 | 1857万 | 0.33 | 1.28% |
| 2022-03-30 | 24.51 | 25.80 | 24.51 | 25.80 | 5747手 | 1451万 | 1.30 | 5.31% |
| 2022-03-29 | 24.87 | 25.47 | 24.50 | 24.50 | 7273手 | 1810万 | -0.63 | -2.51% |
| 2022-03-28 | 27.09 | 27.09 | 24.74 | 25.13 | 9191手 | 2308万 | -0.83 | -3.20% |
| 2022-03-25 | 27.00 | 27.29 | 25.70 | 25.96 | 9778手 | 2581万 | -0.91 | -3.39% |
| 2022-03-24 | 27.80 | 28.29 | 26.63 | 26.87 | 13983手 | 3838万 | -0.98 | -3.52% |
| 2022-03-23 | 26.99 | 28.25 | 26.71 | 27.85 | 16153手 | 4471万 | 1.30 | 4.90% |
| 2022-03-22 | 26.55 | 26.89 | 26.19 | 26.55 | 4639手 | 1230万 | -0.28 | -1.04% |
| 2022-03-21 | 26.25 | 26.95 | 25.80 | 26.83 | 6731手 | 1786万 | 0.61 | 2.33% |
| 2022-03-18 | 25.97 | 26.46 | 25.41 | 26.22 | 5221手 | 1361万 | 0.25 | 0.96% |
| 2022-03-17 | 25.56 | 26.60 | 25.56 | 25.97 | 7807手 | 2039万 | 0.57 | 2.24% |
| 2022-03-16 | 24.39 | 25.53 | 23.95 | 25.40 | 7842手 | 1931万 | 1.35 | 5.61% |
| 2022-03-15 | 24.95 | 25.33 | 24.00 | 24.05 | 6811手 | 1675万 | -0.95 | -3.80% |
| 2022-03-14 | 25.76 | 25.76 | 24.71 | 25.00 | 8315手 | 2084万 | -0.72 | -2.80% |
| 2022-03-11 | 25.01 | 25.89 | 24.62 | 25.72 | 6443手 | 1632万 | 0.06 | 0.23% |
| 2022-03-10 | 24.85 | 25.85 | 24.75 | 25.66 | 9481手 | 2403万 | 1.22 | 4.99% |
| 2022-03-09 | 24.90 | 24.99 | 23.50 | 24.44 | 9205手 | 2227万 | -0.16 | -0.65% |
| 2022-03-08 | 25.94 | 26.68 | 24.54 | 24.60 | 10401手 | 2620万 | -1.26 | -4.87% |
| 2022-03-07 | 25.96 | 26.32 | 25.61 | 25.86 | 7289手 | 1892万 | -0.50 | -1.90% |
| 2022-03-04 | 26.50 | 27.20 | 26.28 | 26.36 | 8324手 | 2217万 | -0.54 | -2.01% |
| 2022-03-03 | 28.37 | 28.37 | 26.84 | 26.90 | 16551手 | 4525万 | -1.43 | -5.05% |
| 2022-03-02 | 28.80 | 28.80 | 28.23 | 28.33 | 5610手 | 1593万 | -0.47 | -1.63% |
| 2022-03-01 | 29.06 | 29.28 | 28.69 | 28.80 | 6377手 | 1845万 | 0.10 | 0.35% |
| 2022-02-28 | 28.88 | 29.26 | 27.81 | 28.70 | 7320手 | 2075万 | 0.04 | 0.14% |
| 2022-02-25 | 28.21 | 28.87 | 28.20 | 28.66 | 6789手 | 1941万 | 0.46 | 1.63% |
| 2022-02-24 | 29.17 | 29.92 | 27.90 | 28.20 | 11889手 | 3418万 | -1.36 | -4.60% |
| 2022-02-23 | 28.54 | 30.36 | 27.90 | 29.56 | 14845手 | 4351万 | 1.42 | 5.05% |
| 2022-02-22 | 28.65 | 28.76 | 27.52 | 28.14 | 10005手 | 2802万 | -0.52 | -1.81% |
| 2022-02-21 | 29.30 | 29.72 | 28.39 | 28.66 | 9625手 | 2772万 | -0.34 | -1.17% |
| 2022-02-18 | 28.55 | 29.03 | 28.10 | 29.00 | 7271手 | 2080万 | 0.24 | 0.83% |
| 2022-02-17 | 28.36 | 29.60 | 28.36 | 28.76 | 8656手 | 2513万 | -0.18 | -0.62% |
| 2022-02-16 | 28.60 | 29.20 | 28.55 | 28.94 | 7337手 | 2117万 | 0.26 | 0.91% |
| 2022-02-15 | 28.41 | 28.98 | 28.10 | 28.68 | 9988手 | 2858万 | 0.08 | 0.28% |
| 2022-02-14 | 28.80 | 29.99 | 28.38 | 28.60 | 10210手 | 2947万 | -0.39 | -1.34% |
| 2022-02-11 | 30.91 | 31.26 | 28.66 | 28.99 | 18948手 | 5633万 | -1.92 | -6.21% |
| 2022-02-10 | 32.08 | 32.50 | 30.60 | 30.91 | 13710手 | 4271万 | -1.49 | -4.60% |
| 2022-02-09 | 31.42 | 32.65 | 31.41 | 32.40 | 12174手 | 3914万 | 0.67 | 2.11% |
| 2022-02-08 | 32.13 | 32.67 | 30.98 | 31.73 | 13421手 | 4247万 | -0.72 | -2.22% |
| 2022-02-07 | 33.58 | 33.88 | 31.60 | 32.45 | 15291手 | 4956万 | 0.06 | 0.18% |
| 2022-01-28 | 30.55 | 33.15 | 30.11 | 32.39 | 23302手 | 7408万 | 1.96 | 6.44% |
| 2022-01-27 | 32.48 | 32.48 | 29.76 | 30.43 | 16649手 | 5091万 | -1.47 | -4.61% |
| 2022-01-26 | 30.11 | 32.11 | 29.56 | 31.90 | 24552手 | 7562万 | 1.47 | 4.83% |
| 2022-01-25 | 33.48 | 33.49 | 30.21 | 30.43 | 21027手 | 6564万 | -2.37 | -7.23% |
| 2022-01-24 | 33.08 | 34.23 | 32.30 | 32.80 | 17304手 | 5690万 | -0.30 | -0.91% |
| 2022-01-21 | 31.78 | 33.34 | 31.56 | 33.10 | 19312手 | 6288万 | 0.19 | 0.58% |
| 2022-01-20 | 35.50 | 35.99 | 32.56 | 32.91 | 27184手 | 9136万 | -2.10 | -6.00% |
| 2022-01-19 | 33.84 | 35.64 | 33.51 | 35.01 | 36003手 | 12605万 | 1.01 | 2.97% |
| 2022-01-18 | 33.77 | 36.46 | 33.00 | 34.00 | 63220手 | 22086万 | 0.23 | 0.68% |
| 2022-01-17 | 29.57 | 33.77 | 29.14 | 33.77 | 48599手 | 15378万 | 5.63 | 20.01% |
| 2022-01-14 | 28.83 | 28.83 | 27.94 | 28.14 | 10082手 | 2855万 | -0.60 | -2.09% |
| 2022-01-13 | 29.51 | 29.51 | 28.50 | 28.74 | 11049手 | 3191万 | -0.68 | -2.31% |
| 2022-01-12 | 29.11 | 29.68 | 28.81 | 29.42 | 22417手 | 6546万 | 0.03 | 0.10% |
| 2022-01-11 | 29.99 | 30.72 | 29.07 | 29.39 | 27538手 | 8183万 | 0.66 | 2.30% |
| 2022-01-10 | 29.20 | 29.44 | 28.44 | 28.73 | 14667手 | 4233万 | -0.38 | -1.30% |
| 2022-01-07 | 29.96 | 30.23 | 28.84 | 29.11 | 14119手 | 4136万 | -0.76 | -2.54% |
| 2022-01-06 | 29.40 | 30.54 | 29.40 | 29.87 | 10403手 | 3131万 | -0.24 | -0.80% |
| 2022-01-05 | 30.86 | 31.28 | 29.84 | 30.11 | 15115手 | 4591万 | -1.39 | -4.41% |
| 2022-01-04 | 30.69 | 31.87 | 30.37 | 31.50 | 16386手 | 5133万 | 0.91 | 2.98% |
| 2021-12-31 | 32.20 | 32.20 | 30.40 | 30.59 | 13338手 | 4101万 | -0.86 | -2.73% |
| 2021-12-30 | 30.75 | 32.14 | 30.53 | 31.45 | 19958手 | 6255万 | 0.54 | 1.75% |
| 2021-12-29 | 31.40 | 31.57 | 30.51 | 30.91 | 10947手 | 3394万 | -0.49 | -1.56% |
| 2021-12-28 | 30.67 | 31.85 | 30.67 | 31.40 | 11409手 | 3582万 | 0.60 | 1.95% |
| 2021-12-27 | 31.40 | 31.98 | 30.60 | 30.80 | 12482手 | 3869万 | -0.75 | -2.38% |
2319.12 (1.00%)
19664.10 -1.06%
