| 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 | 24.54 | 25.70 | 24.22 | 25.44 | 23322手 | 5855万 | 0.90 | 3.67% |
| 2022-06-22 | 23.78 | 25.18 | 23.63 | 24.54 | 20167手 | 4949万 | 0.68 | 2.85% |
| 2022-06-21 | 24.20 | 24.30 | 23.57 | 23.86 | 14141手 | 3379万 | -0.53 | -2.17% |
| 2022-06-20 | 24.65 | 24.95 | 23.99 | 24.39 | 16904手 | 4141万 | 0.10 | 0.41% |
| 2022-06-17 | 24.09 | 24.70 | 23.61 | 24.29 | 13057手 | 3149万 | 0.20 | 0.83% |
| 2022-06-16 | 23.40 | 24.64 | 23.40 | 24.09 | 19536手 | 4710万 | 0.86 | 3.70% |
| 2022-06-15 | 23.24 | 24.03 | 23.20 | 23.23 | 20270手 | 4793万 | 0.07 | 0.30% |
| 2022-06-14 | 22.97 | 23.32 | 22.37 | 23.16 | 23078手 | 5269万 | 0.04 | 0.17% |
| 2022-06-13 | 23.89 | 24.11 | 22.97 | 23.12 | 26065手 | 6094万 | -1.11 | -4.58% |
| 2022-06-10 | 23.50 | 24.66 | 23.10 | 24.23 | 14566手 | 3529万 | 0.65 | 2.76% |
| 2022-06-09 | 23.74 | 24.08 | 23.03 | 23.58 | 15784手 | 3714万 | -0.16 | -0.67% |
| 2022-06-08 | 24.55 | 24.67 | 23.30 | 23.74 | 18636手 | 4448万 | -1.02 | -4.12% |
| 2022-06-07 | 24.50 | 24.94 | 23.72 | 24.76 | 31438手 | 7661万 | 0.83 | 3.47% |
| 2022-06-06 | 22.55 | 24.30 | 22.51 | 23.93 | 20414手 | 4856万 | 1.42 | 6.31% |
| 2022-06-02 | 22.40 | 22.64 | 22.10 | 22.51 | 11454手 | 2564万 | 0.11 | 0.49% |
| 2022-06-01 | 22.68 | 23.27 | 22.13 | 22.40 | 18495手 | 4168万 | -0.42 | -1.84% |
| 2022-05-31 | 21.86 | 23.18 | 21.39 | 22.82 | 29692手 | 6631万 | 0.87 | 3.96% |
| 2022-05-30 | 20.77 | 21.99 | 20.50 | 21.95 | 17615手 | 3741万 | 1.18 | 5.68% |
| 2022-05-27 | 21.52 | 21.59 | 20.45 | 20.77 | 15451手 | 3231万 | -0.62 | -2.90% |
| 2022-05-26 | 21.80 | 21.80 | 21.03 | 21.39 | 14718手 | 3147万 | -0.49 | -2.24% |
| 2022-05-25 | 21.00 | 22.09 | 20.59 | 21.88 | 16316手 | 3460万 | 0.83 | 3.94% |
| 2022-05-24 | 21.94 | 22.66 | 21.01 | 21.05 | 40653手 | 8928万 | -0.88 | -4.01% |
| 2022-05-23 | 21.27 | 21.94 | 21.01 | 21.93 | 24913手 | 5352万 | 0.84 | 3.98% |
| 2022-05-20 | 20.20 | 21.10 | 19.82 | 21.09 | 25926手 | 5333万 | 0.89 | 4.41% |
| 2022-05-19 | 19.90 | 20.44 | 19.74 | 20.20 | 13233手 | 2660万 | -0.10 | -0.49% |
| 2022-05-18 | 19.49 | 20.65 | 19.26 | 20.30 | 23100手 | 4651万 | 0.83 | 4.26% |
| 2022-05-17 | 19.32 | 19.55 | 18.72 | 19.47 | 21715手 | 4149万 | 0.16 | 0.83% |
| 2022-05-16 | 20.43 | 20.67 | 19.19 | 19.31 | 24705手 | 4874万 | -1.12 | -5.48% |
| 2022-05-13 | 20.15 | 20.58 | 19.62 | 20.43 | 18611手 | 3725万 | 0.28 | 1.39% |
| 2022-05-12 | 19.98 | 20.38 | 19.53 | 20.15 | 15863手 | 3173万 | 0.16 | 0.80% |
| 2022-05-11 | 18.90 | 20.50 | 18.90 | 19.99 | 25332手 | 5046万 | 1.04 | 5.49% |
| 2022-05-10 | 17.99 | 18.98 | 17.90 | 18.95 | 17888手 | 3337万 | 0.69 | 3.78% |
| 2022-05-09 | 18.06 | 18.60 | 18.02 | 18.26 | 11871手 | 2171万 | 0.22 | 1.22% |
| 2022-05-06 | 17.67 | 18.29 | 17.49 | 18.04 | 15812手 | 2852万 | -0.06 | -0.33% |
| 2022-05-05 | 17.77 | 18.44 | 17.60 | 18.10 | 17226手 | 3115万 | 0.03 | 0.17% |
| 2022-04-29 | 17.80 | 18.28 | 17.25 | 18.07 | 35030手 | 6214万 | 0.28 | 1.57% |
| 2022-04-28 | 18.00 | 18.48 | 17.19 | 17.79 | 35293手 | 6258万 | -0.41 | -2.25% |
| 2022-04-27 | 16.60 | 18.42 | 16.37 | 18.20 | 39280手 | 6865万 | 1.68 | 10.17% |
| 2022-04-26 | 17.81 | 18.27 | 16.40 | 16.52 | 25351手 | 4344万 | -1.28 | -7.19% |
| 2022-04-25 | 19.02 | 19.02 | 17.72 | 17.80 | 17258手 | 3160万 | -1.52 | -7.87% |
| 2022-04-22 | 19.93 | 20.14 | 19.09 | 19.32 | 22608手 | 4396万 | -0.73 | -3.64% |
| 2022-04-21 | 21.37 | 21.53 | 19.95 | 20.05 | 22092手 | 4539万 | -1.43 | -6.66% |
| 2022-04-20 | 22.20 | 22.63 | 21.30 | 21.48 | 13657手 | 2972万 | -0.88 | -3.94% |
| 2022-04-19 | 22.01 | 22.70 | 21.92 | 22.36 | 18503手 | 4129万 | 0.65 | 2.99% |
| 2022-04-18 | 21.30 | 21.81 | 20.77 | 21.71 | 10892手 | 2337万 | 0.41 | 1.93% |
| 2022-04-15 | 21.35 | 21.60 | 20.96 | 21.30 | 9360手 | 1994万 | -0.25 | -1.16% |
| 2022-04-14 | 22.00 | 22.10 | 21.50 | 21.55 | 10812手 | 2348万 | 0.00 | 0.00% |
| 2022-04-13 | 22.15 | 22.45 | 21.53 | 21.55 | 10469手 | 2294万 | -0.75 | -3.36% |
| 2022-04-12 | 22.18 | 22.95 | 21.81 | 22.30 | 12213手 | 2723万 | 0.11 | 0.50% |
| 2022-04-11 | 22.98 | 23.16 | 22.10 | 22.19 | 13853手 | 3117万 | -1.10 | -4.72% |
| 2022-04-08 | 23.45 | 23.65 | 22.81 | 23.29 | 18377手 | 4280万 | -0.21 | -0.89% |
| 2022-04-07 | 24.67 | 24.67 | 23.35 | 23.50 | 24362手 | 5799万 | -1.27 | -5.13% |
| 2022-04-06 | 26.30 | 26.32 | 24.15 | 24.77 | 43761手 | 10813万 | -1.38 | -5.28% |
| 2022-04-01 | 26.79 | 26.79 | 25.51 | 26.15 | 27354手 | 7119万 | -0.77 | -2.86% |
| 2022-03-31 | 27.86 | 28.36 | 26.66 | 26.92 | 22905手 | 6260万 | -0.92 | -3.31% |
| 2022-03-30 | 28.34 | 29.10 | 27.60 | 27.84 | 21572手 | 6110万 | -0.40 | -1.42% |
| 2022-03-29 | 28.00 | 28.58 | 27.88 | 28.24 | 17087手 | 4820万 | 0.13 | 0.46% |
| 2022-03-28 | 27.50 | 28.54 | 26.85 | 28.11 | 13508手 | 3740万 | 0.20 | 0.72% |
| 2022-03-25 | 27.65 | 28.22 | 27.31 | 27.91 | 16713手 | 4666万 | 0.25 | 0.90% |
| 2022-03-24 | 27.90 | 28.11 | 27.29 | 27.66 | 12970手 | 3587万 | -0.47 | -1.67% |
| 2022-03-23 | 27.60 | 28.29 | 27.16 | 28.13 | 11282手 | 3156万 | 0.61 | 2.22% |
| 2022-03-22 | 27.30 | 28.05 | 26.70 | 27.52 | 14866手 | 4074万 | 0.09 | 0.33% |
| 2022-03-21 | 27.48 | 27.69 | 26.55 | 27.43 | 25409手 | 6894万 | 0.08 | 0.29% |
| 2022-03-18 | 25.73 | 27.72 | 25.55 | 27.35 | 27876手 | 7460万 | 1.42 | 5.48% |
| 2022-03-17 | 24.91 | 26.45 | 24.91 | 25.93 | 28435手 | 7335万 | 1.27 | 5.15% |
| 2022-03-16 | 24.16 | 24.88 | 23.10 | 24.66 | 40663手 | 9807万 | 0.85 | 3.57% |
| 2022-03-15 | 25.52 | 26.02 | 23.30 | 23.81 | 59175手 | 14617万 | -1.89 | -7.35% |
| 2022-03-14 | 26.85 | 27.00 | 25.57 | 25.70 | 16218手 | 4248万 | -1.25 | -4.64% |
| 2022-03-11 | 26.95 | 27.20 | 26.00 | 26.95 | 16403手 | 4374万 | -0.35 | -1.28% |
| 2022-03-10 | 27.01 | 27.85 | 26.71 | 27.30 | 22251手 | 6069万 | 0.90 | 3.41% |
| 2022-03-09 | 27.11 | 27.53 | 25.00 | 26.40 | 31732手 | 8318万 | -0.46 | -1.71% |
| 2022-03-08 | 27.58 | 28.47 | 26.86 | 26.86 | 15624手 | 4327万 | -0.73 | -2.65% |
| 2022-03-07 | 28.34 | 28.51 | 27.15 | 27.59 | 19883手 | 5502万 | -0.92 | -3.23% |
| 2022-03-04 | 29.26 | 29.75 | 28.16 | 28.51 | 11657手 | 3372万 | -0.59 | -2.03% |
| 2022-03-03 | 29.66 | 30.00 | 29.10 | 29.10 | 9719手 | 2852万 | -0.56 | -1.89% |
| 2022-03-02 | 29.91 | 29.93 | 29.02 | 29.66 | 9820手 | 2890万 | -0.27 | -0.90% |
| 2022-03-01 | 30.60 | 30.84 | 29.85 | 29.93 | 10956手 | 3308万 | -0.47 | -1.55% |
| 2022-02-28 | 30.63 | 31.60 | 30.08 | 30.40 | 22689手 | 6954万 | -0.23 | -0.75% |
| 2022-02-25 | 29.30 | 30.86 | 29.30 | 30.63 | 18096手 | 5506万 | 1.53 | 5.26% |
| 2022-02-24 | 29.90 | 30.50 | 28.73 | 29.10 | 14949手 | 4428万 | -0.85 | -2.84% |
| 2022-02-23 | 29.97 | 30.86 | 29.24 | 29.95 | 20199手 | 6090万 | 0.31 | 1.05% |
| 2022-02-22 | 30.20 | 30.20 | 28.81 | 29.64 | 20513手 | 6028万 | -0.71 | -2.34% |
| 2022-02-21 | 28.82 | 30.61 | 28.70 | 30.35 | 20300手 | 6095万 | 1.54 | 5.34% |
| 2022-02-18 | 29.44 | 29.80 | 28.63 | 28.81 | 17488手 | 5064万 | -0.74 | -2.50% |
| 2022-02-17 | 29.32 | 30.05 | 29.08 | 29.55 | 11681手 | 3455万 | 0.09 | 0.30% |
| 2022-02-16 | 30.75 | 30.80 | 29.16 | 29.46 | 16573手 | 4932万 | -1.15 | -3.76% |
| 2022-02-15 | 29.53 | 30.69 | 28.96 | 30.61 | 23107手 | 6944万 | 1.22 | 4.15% |
| 2022-02-14 | 30.60 | 30.60 | 28.90 | 29.39 | 33282手 | 9825万 | -1.31 | -4.27% |
| 2022-02-11 | 31.48 | 31.73 | 30.60 | 30.70 | 21329手 | 6633万 | -1.03 | -3.25% |
| 2022-02-10 | 31.99 | 32.18 | 31.06 | 31.73 | 18992手 | 5983万 | -0.04 | -0.13% |
| 2022-02-09 | 30.58 | 31.98 | 29.89 | 31.77 | 17522手 | 5476万 | 1.19 | 3.89% |
| 2022-02-08 | 29.78 | 30.61 | 29.11 | 30.58 | 23336手 | 6974万 | 0.80 | 2.69% |
| 2022-02-07 | 32.80 | 32.97 | 29.50 | 29.78 | 37724手 | 11507万 | -2.22 | -6.94% |
| 2022-01-28 | 32.44 | 32.65 | 29.50 | 32.00 | 50988手 | 15720万 | 0.00 | 0.00% |
| 2022-01-27 | 33.20 | 33.59 | 31.91 | 32.00 | 20760手 | 6743万 | -1.25 | -3.76% |
| 2022-01-26 | 32.86 | 34.00 | 32.55 | 33.25 | 16053手 | 5340万 | 0.45 | 1.37% |
| 2022-01-25 | 33.81 | 34.77 | 32.75 | 32.80 | 33450手 | 11209万 | -1.23 | -3.61% |
| 2022-01-24 | 34.17 | 34.78 | 33.77 | 34.03 | 21296手 | 7288万 | -0.14 | -0.41% |
| 2022-01-21 | 35.10 | 36.48 | 33.70 | 34.17 | 27427手 | 9574万 | -0.90 | -2.57% |
| 2022-01-20 | 37.51 | 38.73 | 35.07 | 35.07 | 38349手 | 14001万 | -2.52 | -6.70% |
| 2022-01-19 | 38.00 | 38.01 | 36.72 | 37.59 | 40232手 | 15023万 | -0.54 | -1.42% |
| 2022-01-18 | 35.66 | 39.10 | 34.23 | 38.13 | 65080手 | 24275万 | 2.05 | 5.68% |
| 2022-01-17 | 36.30 | 36.69 | 35.19 | 36.08 | 28962手 | 10395万 | 0.18 | 0.50% |
| 2022-01-14 | 34.38 | 36.51 | 33.49 | 35.90 | 42678手 | 15228万 | 1.97 | 5.81% |
| 2022-01-13 | 35.28 | 35.37 | 33.73 | 33.93 | 30664手 | 10536万 | -1.67 | -4.69% |
| 2022-01-12 | 33.70 | 36.00 | 33.70 | 35.60 | 50399手 | 17694万 | 2.40 | 7.23% |
| 2022-01-11 | 33.75 | 34.28 | 32.86 | 33.20 | 23280手 | 7755万 | -0.80 | -2.35% |
| 2022-01-10 | 35.00 | 35.66 | 33.25 | 34.00 | 54828手 | 18874万 | -1.28 | -3.63% |
| 2022-01-07 | 35.45 | 35.99 | 34.76 | 35.28 | 38304手 | 13560万 | -0.23 | -0.65% |
| 2022-01-06 | 31.99 | 36.79 | 31.80 | 35.51 | 74928手 | 26328万 | 3.26 | 10.11% |
2319.12 (1.00%)
19664.10 -1.06%
