| 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 | 26.33 | 26.97 | 25.81 | 26.72 | 51481手 | 13624万 | 0.49 | 1.87% |
| 2022-06-22 | 27.00 | 28.00 | 26.15 | 26.23 | 145440手 | 39080万 | 0.75 | 2.94% |
| 2022-06-21 | 26.20 | 26.40 | 25.14 | 25.48 | 39635手 | 10181万 | -0.14 | -0.55% |
| 2022-06-20 | 24.39 | 26.20 | 24.25 | 25.62 | 70458手 | 17967万 | 1.44 | 5.96% |
| 2022-06-17 | 23.98 | 24.24 | 23.33 | 24.18 | 30760手 | 7314万 | 0.23 | 0.96% |
| 2022-06-16 | 24.09 | 24.48 | 23.90 | 23.95 | 27562手 | 6650万 | -0.18 | -0.75% |
| 2022-06-15 | 24.04 | 24.64 | 24.01 | 24.13 | 33823手 | 8205万 | 0.06 | 0.25% |
| 2022-06-14 | 24.14 | 24.20 | 23.42 | 24.07 | 22787手 | 5430万 | -0.27 | -1.11% |
| 2022-06-13 | 24.40 | 25.08 | 24.08 | 24.34 | 31449手 | 7712万 | -0.29 | -1.18% |
| 2022-06-10 | 24.20 | 24.74 | 24.14 | 24.63 | 16193手 | 3977万 | 0.02 | 0.08% |
| 2022-06-09 | 24.60 | 25.30 | 24.17 | 24.61 | 30999手 | 7679万 | -0.19 | -0.77% |
| 2022-06-08 | 25.15 | 25.40 | 24.46 | 24.80 | 24264手 | 6035万 | -0.36 | -1.43% |
| 2022-06-07 | 24.99 | 25.59 | 24.91 | 25.16 | 27802手 | 6991万 | 0.19 | 0.76% |
| 2022-06-06 | 24.91 | 25.20 | 24.72 | 24.97 | 28820手 | 7188万 | 0.06 | 0.24% |
| 2022-06-02 | 24.98 | 25.29 | 24.44 | 24.91 | 46994手 | 11631万 | -0.28 | -1.11% |
| 2022-06-01 | 23.50 | 25.87 | 23.50 | 25.19 | 99245手 | 25031万 | 1.67 | 7.10% |
| 2022-05-31 | 22.96 | 23.57 | 22.66 | 23.52 | 25082手 | 5812万 | 0.60 | 2.62% |
| 2022-05-30 | 22.83 | 23.00 | 22.54 | 22.92 | 11419手 | 2606万 | 0.10 | 0.44% |
| 2022-05-27 | 22.86 | 23.16 | 22.42 | 22.82 | 13752手 | 3132万 | 0.05 | 0.22% |
| 2022-05-26 | 23.09 | 23.19 | 22.41 | 22.77 | 20206手 | 4599万 | -0.29 | -1.26% |
| 2022-05-25 | 23.16 | 23.37 | 22.50 | 23.06 | 33737手 | 7727万 | -0.27 | -1.16% |
| 2022-05-24 | 24.26 | 24.54 | 23.00 | 23.33 | 44907手 | 10610万 | -0.92 | -3.79% |
| 2022-05-23 | 24.02 | 24.35 | 23.93 | 24.25 | 12786手 | 3087万 | -0.01 | -0.04% |
| 2022-05-20 | 24.49 | 24.59 | 24.00 | 24.26 | 15845手 | 3834万 | -0.05 | -0.21% |
| 2022-05-19 | 23.55 | 24.38 | 23.40 | 24.31 | 17012手 | 4092万 | 0.43 | 1.80% |
| 2022-05-18 | 24.55 | 24.55 | 23.80 | 23.88 | 26353手 | 6371万 | -0.77 | -3.12% |
| 2022-05-17 | 24.33 | 24.70 | 23.98 | 24.65 | 43911手 | 10735万 | 0.55 | 2.28% |
| 2022-05-16 | 23.70 | 24.50 | 23.32 | 24.10 | 34694手 | 8363万 | 0.57 | 2.42% |
| 2022-05-13 | 23.70 | 23.82 | 23.24 | 23.53 | 20291手 | 4754万 | -0.12 | -0.51% |
| 2022-05-12 | 23.60 | 23.86 | 23.23 | 23.65 | 29570手 | 6965万 | -0.22 | -0.92% |
| 2022-05-11 | 22.43 | 24.09 | 22.34 | 23.87 | 65297手 | 15441万 | 1.57 | 7.04% |
| 2022-05-10 | 22.06 | 22.82 | 21.89 | 22.30 | 23546手 | 5278万 | -0.05 | -0.22% |
| 2022-05-09 | 22.57 | 22.80 | 22.16 | 22.35 | 20215手 | 4534万 | -0.35 | -1.54% |
| 2022-05-06 | 22.31 | 22.92 | 22.01 | 22.70 | 29612手 | 6660万 | -0.46 | -1.99% |
| 2022-05-05 | 23.35 | 23.88 | 23.09 | 23.16 | 42554手 | 9924万 | -0.56 | -2.36% |
| 2022-04-29 | 21.77 | 23.88 | 21.26 | 23.72 | 66906手 | 15102万 | 1.65 | 7.48% |
| 2022-04-28 | 22.68 | 22.75 | 21.95 | 22.07 | 23617手 | 5263万 | -0.82 | -3.58% |
| 2022-04-27 | 21.80 | 23.30 | 21.65 | 22.89 | 33516手 | 7505万 | 0.92 | 4.19% |
| 2022-04-26 | 21.37 | 22.54 | 20.98 | 21.97 | 63333手 | 13893万 | 0.74 | 3.49% |
| 2022-04-25 | 22.89 | 22.95 | 21.16 | 21.23 | 55308手 | 12219万 | -1.84 | -7.98% |
| 2022-04-22 | 23.80 | 23.87 | 22.78 | 23.07 | 32816手 | 7613万 | -0.81 | -3.39% |
| 2022-04-21 | 24.64 | 25.00 | 23.81 | 23.88 | 40339手 | 9827万 | -0.88 | -3.55% |
| 2022-04-20 | 23.74 | 24.95 | 23.66 | 24.76 | 68768手 | 16938万 | 0.75 | 3.12% |
| 2022-04-19 | 24.77 | 25.80 | 23.60 | 24.01 | 54787手 | 13342万 | -0.14 | -0.58% |
| 2022-04-18 | 23.24 | 24.34 | 22.77 | 24.15 | 34168手 | 8068万 | 1.15 | 5.00% |
| 2022-04-15 | 23.55 | 23.55 | 22.88 | 23.00 | 25462手 | 5889万 | -0.55 | -2.33% |
| 2022-04-14 | 22.76 | 23.85 | 22.72 | 23.55 | 48867手 | 11418万 | 0.89 | 3.93% |
| 2022-04-13 | 23.68 | 23.68 | 22.54 | 22.66 | 53654手 | 12222万 | -0.94 | -3.98% |
| 2022-04-12 | 23.79 | 24.07 | 23.03 | 23.60 | 57900手 | 13588万 | -0.49 | -2.03% |
| 2022-04-11 | 24.82 | 24.88 | 24.00 | 24.09 | 42447手 | 10315万 | -0.66 | -2.67% |
| 2022-04-08 | 24.78 | 25.15 | 24.00 | 24.75 | 38591手 | 9477万 | 0.12 | 0.49% |
| 2022-04-07 | 25.50 | 25.50 | 24.58 | 24.63 | 37394手 | 9347万 | -0.70 | -2.76% |
| 2022-04-06 | 25.76 | 25.76 | 24.92 | 25.33 | 45152手 | 11373万 | -0.46 | -1.78% |
2319.12 (1.00%)
19664.10 -1.06%
