| 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 | 26.35 | 26.35 | 25.60 | 26.08 | 34311手 | 8892万 | -0.27 | -1.02% |
| 2022-06-22 | 25.90 | 26.40 | 25.57 | 26.35 | 29985手 | 7832万 | 0.55 | 2.13% |
| 2022-06-21 | 26.17 | 26.19 | 25.63 | 25.80 | 15320手 | 3970万 | -0.32 | -1.23% |
| 2022-06-20 | 25.68 | 26.17 | 25.54 | 26.12 | 22424手 | 5809万 | 0.45 | 1.75% |
| 2022-06-17 | 25.26 | 25.76 | 25.01 | 25.67 | 17294手 | 4395万 | 0.25 | 0.98% |
| 2022-06-16 | 24.99 | 25.90 | 24.99 | 25.42 | 25445手 | 6500万 | 0.43 | 1.72% |
| 2022-06-15 | 25.13 | 25.29 | 24.86 | 24.99 | 17521手 | 4395万 | 0.13 | 0.52% |
| 2022-06-14 | 24.73 | 25.03 | 24.24 | 24.86 | 12654手 | 3122万 | -0.16 | -0.64% |
| 2022-06-13 | 24.82 | 25.29 | 24.54 | 25.02 | 12795手 | 3204万 | 0.06 | 0.24% |
| 2022-06-10 | 24.64 | 25.06 | 24.54 | 24.96 | 11974手 | 2979万 | 0.34 | 1.38% |
| 2022-06-09 | 24.92 | 25.02 | 24.51 | 24.62 | 10463手 | 2592万 | -0.32 | -1.28% |
| 2022-06-08 | 25.03 | 25.35 | 24.69 | 24.94 | 17708手 | 4421万 | -0.22 | -0.87% |
| 2022-06-07 | 24.69 | 25.18 | 24.53 | 25.16 | 23087手 | 5758万 | 0.48 | 1.95% |
| 2022-06-06 | 24.23 | 24.69 | 24.20 | 24.68 | 12995手 | 3183万 | 0.43 | 1.77% |
| 2022-06-02 | 24.24 | 24.40 | 24.08 | 24.25 | 8476手 | 2052万 | -0.16 | -0.66% |
| 2022-06-01 | 24.45 | 24.54 | 24.23 | 24.41 | 9696手 | 2368万 | -0.04 | -0.16% |
| 2022-05-31 | 24.09 | 24.49 | 24.00 | 24.45 | 10860手 | 2636万 | 0.24 | 0.99% |
| 2022-05-30 | 24.01 | 24.27 | 23.92 | 24.21 | 6538手 | 1577万 | 0.20 | 0.83% |
| 2022-05-27 | 24.08 | 24.30 | 23.90 | 24.01 | 7582手 | 1828万 | -0.17 | -0.70% |
| 2022-05-26 | 24.10 | 24.26 | 23.71 | 24.18 | 8979手 | 2160万 | 0.25 | 1.04% |
| 2022-05-25 | 23.58 | 24.01 | 23.52 | 23.93 | 6813手 | 1624万 | 0.30 | 1.27% |
| 2022-05-24 | 24.59 | 24.62 | 23.52 | 23.63 | 13901手 | 3337万 | -0.94 | -3.83% |
| 2022-05-23 | 24.50 | 24.70 | 24.42 | 24.57 | 9702手 | 2381万 | 0.21 | 0.86% |
| 2022-05-20 | 24.22 | 24.45 | 24.13 | 24.36 | 9970手 | 2424万 | 0.23 | 0.95% |
| 2022-05-19 | 23.93 | 24.17 | 23.72 | 24.13 | 8464手 | 2027万 | 0.08 | 0.33% |
| 2022-05-18 | 24.12 | 24.34 | 23.98 | 24.05 | 9645手 | 2326万 | -0.06 | -0.25% |
| 2022-05-17 | 24.72 | 24.85 | 23.96 | 24.11 | 15923手 | 3848万 | -0.66 | -2.67% |
| 2022-05-16 | 25.02 | 25.35 | 24.66 | 24.77 | 10225手 | 2548万 | -0.09 | -0.36% |
| 2022-05-13 | 25.05 | 25.25 | 24.62 | 24.86 | 11206手 | 2793万 | 0.11 | 0.44% |
| 2022-05-12 | 24.49 | 24.95 | 24.27 | 24.75 | 10510手 | 2596万 | 0.05 | 0.20% |
| 2022-05-11 | 24.71 | 25.35 | 24.68 | 24.70 | 19697手 | 4930万 | -0.01 | -0.04% |
| 2022-05-10 | 24.55 | 24.80 | 24.08 | 24.71 | 11431手 | 2810万 | 0.16 | 0.65% |
| 2022-05-09 | 24.50 | 24.65 | 24.23 | 24.55 | 11505手 | 2818万 | 0.10 | 0.41% |
| 2022-05-06 | 24.08 | 24.78 | 23.96 | 24.45 | 10811手 | 2640万 | -0.26 | -1.05% |
| 2022-05-05 | 24.30 | 25.10 | 23.92 | 24.71 | 17273手 | 4256万 | 0.19 | 0.78% |
| 2022-04-29 | 24.11 | 24.65 | 23.78 | 24.52 | 21748手 | 5273万 | 0.20 | 0.82% |
| 2022-04-28 | 23.80 | 24.33 | 23.57 | 24.32 | 19515手 | 4709万 | 0.45 | 1.89% |
| 2022-04-27 | 22.96 | 23.96 | 22.73 | 23.87 | 15847手 | 3721万 | 0.75 | 3.24% |
| 2022-04-26 | 23.08 | 23.58 | 22.68 | 23.12 | 16125手 | 3735万 | 0.22 | 0.96% |
| 2022-04-25 | 24.00 | 24.00 | 22.90 | 22.90 | 22715手 | 5301万 | -1.24 | -5.14% |
| 2022-04-22 | 24.22 | 24.50 | 23.82 | 24.14 | 14117手 | 3410万 | -0.08 | -0.33% |
| 2022-04-21 | 24.97 | 25.16 | 24.19 | 24.22 | 20545手 | 5047万 | -0.93 | -3.70% |
| 2022-04-20 | 25.73 | 25.75 | 25.00 | 25.15 | 15021手 | 3812万 | -0.20 | -0.79% |
| 2022-04-19 | 25.22 | 25.58 | 25.00 | 25.35 | 14938手 | 3779万 | 0.17 | 0.68% |
| 2022-04-18 | 25.00 | 25.50 | 24.61 | 25.18 | 13133手 | 3295万 | 0.08 | 0.32% |
| 2022-04-15 | 25.65 | 25.67 | 25.00 | 25.10 | 21004手 | 5311万 | -0.65 | -2.52% |
| 2022-04-14 | 25.70 | 26.06 | 25.50 | 25.75 | 18086手 | 4670万 | 0.10 | 0.39% |
| 2022-04-13 | 26.71 | 26.72 | 25.65 | 25.65 | 28667手 | 7472万 | -1.41 | -5.21% |
| 2022-04-12 | 26.75 | 27.18 | 25.88 | 27.06 | 31682手 | 8401万 | 0.20 | 0.74% |
| 2022-04-11 | 27.21 | 27.54 | 26.76 | 26.86 | 23674手 | 6412万 | -0.44 | -1.61% |
| 2022-04-08 | 27.70 | 27.73 | 26.70 | 27.30 | 32975手 | 8932万 | -0.16 | -0.58% |
| 2022-04-07 | 28.21 | 28.44 | 27.40 | 27.46 | 36270手 | 10071万 | -0.92 | -3.24% |
| 2022-04-06 | 27.76 | 28.98 | 27.76 | 28.38 | 55659手 | 15845万 | 0.63 | 2.27% |
| 2022-04-01 | 28.14 | 28.68 | 27.65 | 27.75 | 64888手 | 18174万 | -1.09 | -3.78% |
| 2022-03-31 | 28.89 | 30.29 | 28.52 | 28.84 | 87843手 | 25881万 | -0.65 | -2.20% |
| 2022-03-30 | 30.80 | 30.80 | 29.00 | 29.49 | 102889手 | 30581万 | -1.13 | -3.69% |
| 2022-03-29 | 28.61 | 30.74 | 28.30 | 30.62 | 143402手 | 42884万 | 0.92 | 3.10% |
| 2022-03-28 | 29.26 | 31.76 | 27.35 | 29.70 | 155108手 | 44988万 | 0.43 | 1.47% |
| 2022-03-25 | 27.79 | 29.27 | 27.30 | 29.27 | 112477手 | 32593万 | 2.66 | 10.00% |
| 2022-03-24 | 26.04 | 26.72 | 25.60 | 26.61 | 43653手 | 11466万 | 0.29 | 1.10% |
| 2022-03-23 | 25.14 | 26.60 | 24.94 | 26.32 | 38869手 | 10085万 | 1.13 | 4.49% |
| 2022-03-22 | 25.55 | 25.57 | 25.00 | 25.19 | 11509手 | 2899万 | -0.39 | -1.52% |
| 2022-03-21 | 25.30 | 25.71 | 25.06 | 25.58 | 18878手 | 4804万 | 0.63 | 2.52% |
| 2022-03-18 | 24.92 | 25.42 | 24.61 | 24.95 | 14051手 | 3519万 | 0.03 | 0.12% |
| 2022-03-17 | 24.21 | 25.45 | 24.18 | 24.92 | 24510手 | 6109万 | 0.84 | 3.49% |
| 2022-03-16 | 24.50 | 24.50 | 23.00 | 24.08 | 20470手 | 4842万 | 0.27 | 1.13% |
| 2022-03-15 | 24.95 | 24.96 | 23.80 | 23.81 | 21077手 | 5121万 | -1.14 | -4.57% |
| 2022-03-14 | 25.75 | 25.76 | 24.94 | 24.95 | 16381手 | 4151万 | -0.79 | -3.07% |
| 2022-03-11 | 25.18 | 25.79 | 25.06 | 25.74 | 17598手 | 4485万 | 0.40 | 1.58% |
| 2022-03-10 | 24.70 | 25.79 | 24.60 | 25.34 | 21497手 | 5423万 | 1.02 | 4.19% |
| 2022-03-09 | 24.82 | 24.92 | 23.11 | 24.32 | 23094手 | 5577万 | -0.43 | -1.74% |
| 2022-03-08 | 25.70 | 25.72 | 24.34 | 24.75 | 24744手 | 6177万 | -0.97 | -3.77% |
| 2022-03-07 | 26.69 | 26.72 | 25.55 | 25.72 | 22699手 | 5927万 | -0.80 | -3.02% |
| 2022-03-04 | 26.48 | 26.98 | 26.30 | 26.52 | 25078手 | 6696万 | -0.07 | -0.26% |
| 2022-03-03 | 26.47 | 26.65 | 26.25 | 26.59 | 24070手 | 6380万 | 0.12 | 0.45% |
| 2022-03-02 | 26.03 | 26.58 | 25.93 | 26.47 | 18182手 | 4785万 | 0.39 | 1.50% |
| 2022-03-01 | 26.21 | 26.38 | 25.92 | 26.08 | 13519手 | 3528万 | -0.14 | -0.53% |
| 2022-02-28 | 26.35 | 26.45 | 25.72 | 26.22 | 18155手 | 4724万 | -0.19 | -0.72% |
| 2022-02-25 | 26.40 | 26.73 | 26.33 | 26.41 | 16459手 | 4367万 | -0.01 | -0.04% |
| 2022-02-24 | 26.55 | 27.14 | 26.00 | 26.42 | 33472手 | 8896万 | -0.18 | -0.68% |
| 2022-02-23 | 26.41 | 26.70 | 26.23 | 26.60 | 17174手 | 4564万 | 0.28 | 1.06% |
| 2022-02-22 | 26.48 | 26.59 | 26.01 | 26.32 | 13770手 | 3621万 | -0.38 | -1.42% |
| 2022-02-21 | 26.43 | 26.76 | 26.12 | 26.70 | 19331手 | 5111万 | 0.27 | 1.02% |
| 2022-02-18 | 25.88 | 26.49 | 25.88 | 26.43 | 23040手 | 6064万 | 0.63 | 2.44% |
| 2022-02-17 | 25.83 | 25.95 | 25.71 | 25.80 | 9600手 | 2477万 | -0.05 | -0.19% |
| 2022-02-16 | 26.01 | 26.16 | 25.80 | 25.85 | 12896手 | 3350万 | -0.19 | -0.73% |
| 2022-02-15 | 25.72 | 26.22 | 25.57 | 26.04 | 14560手 | 3783万 | 0.36 | 1.40% |
| 2022-02-14 | 25.50 | 25.85 | 25.40 | 25.68 | 9892手 | 2540万 | 0.16 | 0.63% |
| 2022-02-11 | 26.15 | 26.24 | 25.45 | 25.52 | 19823手 | 5106万 | -0.81 | -3.08% |
| 2022-02-10 | 26.53 | 26.65 | 26.13 | 26.33 | 16871手 | 4445万 | -0.33 | -1.24% |
| 2022-02-09 | 26.19 | 26.83 | 26.01 | 26.66 | 21962手 | 5822万 | 0.36 | 1.37% |
| 2022-02-08 | 25.74 | 26.31 | 25.51 | 26.30 | 17829手 | 4634万 | 0.42 | 1.62% |
| 2022-02-07 | 25.47 | 25.90 | 25.22 | 25.88 | 19668手 | 5043万 | 0.62 | 2.45% |
| 2022-01-28 | 25.14 | 25.50 | 24.82 | 25.26 | 23019手 | 5800万 | 0.39 | 1.57% |
| 2022-01-27 | 25.21 | 25.38 | 24.82 | 24.87 | 15102手 | 3775万 | -0.33 | -1.31% |
| 2022-01-26 | 25.07 | 25.47 | 24.80 | 25.20 | 16757手 | 4213万 | 0.12 | 0.48% |
| 2022-01-25 | 26.01 | 26.28 | 25.05 | 25.08 | 27724手 | 7054万 | -0.95 | -3.65% |
| 2022-01-24 | 25.87 | 26.19 | 25.57 | 26.03 | 19257手 | 4982万 | -0.11 | -0.42% |
| 2022-01-21 | 26.71 | 27.00 | 26.01 | 26.14 | 30500手 | 8037万 | -0.84 | -3.11% |
| 2022-01-20 | 27.69 | 28.23 | 26.82 | 26.98 | 42184手 | 11621万 | -0.83 | -2.98% |
| 2022-01-19 | 27.80 | 28.20 | 27.55 | 27.81 | 27470手 | 7635万 | -0.24 | -0.86% |
| 2022-01-18 | 29.29 | 29.33 | 27.90 | 28.05 | 45975手 | 12978万 | -1.21 | -4.13% |
| 2022-01-17 | 29.97 | 29.97 | 28.75 | 29.26 | 42110手 | 12315万 | -0.46 | -1.55% |
| 2022-01-14 | 28.79 | 30.58 | 28.61 | 29.72 | 71661手 | 21372万 | 0.99 | 3.45% |
| 2022-01-13 | 30.20 | 30.20 | 28.53 | 28.73 | 63366手 | 18507万 | -1.73 | -5.68% |
| 2022-01-12 | 30.70 | 31.13 | 30.12 | 30.46 | 45257手 | 13811万 | -0.59 | -1.90% |
| 2022-01-11 | 30.70 | 31.69 | 30.70 | 31.05 | 52164手 | 16298万 | 0.17 | 0.55% |
| 2022-01-10 | 30.17 | 31.69 | 29.96 | 30.88 | 53607手 | 16512万 | 0.73 | 2.42% |
| 2022-01-07 | 30.96 | 32.40 | 30.10 | 30.15 | 77275手 | 24033万 | -1.19 | -3.80% |
| 2022-01-06 | 29.80 | 31.41 | 29.52 | 31.34 | 75490手 | 23066万 | 1.32 | 4.40% |
| 2022-01-05 | 31.22 | 31.22 | 29.58 | 30.02 | 83955手 | 25469万 | -1.26 | -4.03% |
| 2022-01-04 | 31.31 | 32.78 | 31.25 | 31.28 | 115175手 | 36937万 | 0.72 | 2.36% |
| 2021-12-31 | 29.10 | 31.61 | 29.10 | 30.56 | 93507手 | 28402万 | 1.55 | 5.34% |
| 2021-12-30 | 28.33 | 29.34 | 28.01 | 29.01 | 48054手 | 13815万 | 0.40 | 1.40% |
| 2021-12-29 | 29.50 | 30.30 | 28.56 | 28.61 | 57583手 | 16902万 | -0.93 | -3.15% |
| 2021-12-28 | 29.79 | 29.79 | 28.74 | 29.54 | 54666手 | 15919万 | 0.01 | 0.03% |
| 2021-12-27 | 28.62 | 30.30 | 28.32 | 29.53 | 96321手 | 28470万 | 0.87 | 3.04% |
2319.12 (1.00%)
19664.10 -1.06%
