| 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 | 21.49 | 22.48 | 20.50 | 20.96 | 309908手 | 66616万 | -0.69 | -3.19% |
| 2022-06-17 | 22.00 | 22.87 | 21.28 | 21.65 | 419181手 | 91861万 | -0.40 | -1.81% |
| 2022-06-10 | 20.40 | 22.80 | 20.40 | 22.05 | 735383手 | 160480万 | 1.70 | 8.35% |
| 2022-06-02 | 20.59 | 20.96 | 20.03 | 20.35 | 333858手 | 68106万 | -0.29 | -1.41% |
| 2022-05-27 | 21.54 | 21.91 | 19.81 | 20.64 | 678788手 | 142234万 | 1.04 | 5.31% |
| 2022-05-20 | 27.31 | 27.70 | 18.69 | 19.60 | 172104手 | 37806万 | -7.56 | -27.84% |
| 2022-05-13 | 26.28 | 27.54 | 25.68 | 27.16 | 156145手 | 41811万 | 0.88 | 3.35% |
| 2022-05-06 | 26.80 | 27.18 | 25.66 | 26.28 | 70477手 | 18719万 | -0.24 | -0.91% |
| 2022-04-29 | 29.80 | 30.35 | 23.80 | 26.52 | 260701手 | 68962万 | -3.40 | -11.36% |
| 2022-04-22 | 29.38 | 30.50 | 27.87 | 29.92 | 231848手 | 68608万 | 0.54 | 1.84% |
| 2022-04-15 | 27.50 | 31.40 | 26.62 | 29.38 | 311838手 | 93063万 | 1.77 | 6.41% |
| 2022-04-08 | 27.80 | 28.60 | 27.01 | 27.61 | 76441手 | 21312万 | -0.38 | -1.36% |
| 2022-04-01 | 28.28 | 28.89 | 27.64 | 27.99 | 125467手 | 35365万 | -0.76 | -2.64% |
| 2022-03-25 | 27.34 | 31.99 | 27.34 | 28.75 | 292080手 | 86531万 | 1.43 | 5.23% |
| 2022-03-18 | 29.10 | 29.10 | 23.68 | 27.32 | 226437手 | 61565万 | -2.08 | -7.08% |
| 2022-03-11 | 32.60 | 32.88 | 27.00 | 29.40 | 236067手 | 70511万 | -3.01 | -9.29% |
| 2022-03-04 | 34.39 | 34.99 | 32.36 | 32.41 | 315024手 | 105471万 | -1.97 | -5.73% |
| 2022-02-25 | 32.79 | 35.26 | 32.31 | 34.38 | 354972手 | 119408万 | 1.71 | 5.23% |
| 2022-02-18 | 30.65 | 32.75 | 30.60 | 32.67 | 206925手 | 65458万 | 2.10 | 6.87% |
| 2022-02-11 | 31.86 | 32.80 | 30.53 | 30.57 | 232096手 | 74070万 | -0.88 | -2.80% |
| 2022-01-28 | 31.50 | 32.27 | 30.50 | 31.45 | 169912手 | 53489万 | -0.15 | -0.47% |
| 2022-01-21 | 37.00 | 37.25 | 31.13 | 31.60 | 311780手 | 104459万 | -3.57 | -10.15% |
| 2021-12-31 | 38.50 | 40.40 | 34.51 | 35.17 | 389573手 | 142999万 | -3.53 | -9.12% |
| 2021-12-24 | 42.04 | 42.18 | 38.11 | 38.70 | 392458手 | 155511万 | -2.85 | -6.86% |
| 2021-12-17 | 41.71 | 43.58 | 38.50 | 41.55 | 462367手 | 188960万 | 0.05 | 0.12% |
| 2021-12-10 | 40.42 | 44.40 | 37.50 | 41.50 | 826999手 | 341428万 | 2.65 | 6.82% |
| 2021-12-03 | 34.85 | 39.55 | 34.71 | 38.85 | 387379手 | 145567万 | 3.20 | 8.98% |
| 2021-11-26 | 34.86 | 38.09 | 34.60 | 35.65 | 446154手 | 161938万 | 0.45 | 1.28% |
| 2021-11-19 | 31.98 | 35.53 | 31.60 | 35.20 | 366581手 | 122764万 | 3.63 | 11.50% |
| 2021-11-12 | 28.40 | 32.05 | 28.00 | 31.57 | 298199手 | 91088万 | 3.71 | 13.32% |
| 2021-11-05 | 27.76 | 28.68 | 27.50 | 27.86 | 146540手 | 41059万 | 0.11 | 0.40% |
| 2021-10-29 | 30.69 | 31.97 | 27.47 | 27.75 | 243683手 | 71772万 | -2.57 | -8.48% |
| 2021-10-22 | 29.81 | 31.27 | 29.58 | 30.32 | 196986手 | 60300万 | 0.60 | 2.02% |
| 2021-10-15 | 33.76 | 33.76 | 29.18 | 29.72 | 238736手 | 73483万 | -4.05 | -11.99% |
| 2021-10-08 | 34.35 | 35.15 | 33.50 | 33.77 | 69328手 | 23655万 | 0.47 | 1.41% |
| 2021-09-30 | 33.31 | 36.54 | 31.50 | 33.30 | 414382手 | 141405万 | 0.56 | 1.71% |
| 2021-09-24 | 36.49 | 38.20 | 32.70 | 32.74 | 308834手 | 107666万 | -3.96 | -10.79% |
| 2021-09-17 | 37.51 | 40.48 | 34.91 | 36.70 | 606393手 | 228102万 | -1.15 | -3.04% |
| 2021-09-10 | 33.88 | 42.18 | 33.88 | 37.85 | 843309手 | 325724万 | 4.65 | 14.01% |
| 2021-09-03 | 31.90 | 33.85 | 31.38 | 33.20 | 253372手 | 82838万 | 0.91 | 2.82% |
| 2021-08-27 | 33.08 | 36.55 | 32.00 | 32.29 | 461257手 | 157439万 | -0.29 | -0.89% |
| 2021-08-20 | 31.60 | 34.40 | 31.30 | 32.58 | 393537手 | 129763万 | 0.61 | 1.91% |
| 2021-08-13 | 28.60 | 34.58 | 28.60 | 31.97 | 605833手 | 194966万 | 3.22 | 11.20% |
| 2021-08-06 | 27.11 | 30.29 | 27.08 | 28.75 | 189729手 | 54131万 | 1.47 | 5.39% |
| 2021-07-30 | 28.19 | 28.19 | 26.50 | 27.28 | 156612手 | 42626万 | -0.96 | -3.40% |
| 2021-07-23 | 31.09 | 31.20 | 28.16 | 28.24 | 175950手 | 52032万 | -2.85 | -9.17% |
| 2021-07-16 | 31.49 | 32.48 | 30.83 | 31.09 | 151512手 | 47529万 | -0.26 | -0.83% |
| 2021-07-09 | 32.06 | 32.07 | 31.03 | 31.35 | 157745手 | 49512万 | -0.64 | -2.00% |
| 2021-07-02 | 33.70 | 33.71 | 31.70 | 31.99 | 177870手 | 58065万 | -1.83 | -5.41% |
| 2021-06-25 | 33.08 | 34.75 | 32.86 | 33.82 | 251685手 | 85253万 | 0.71 | 2.14% |
| 2021-06-18 | 35.07 | 35.07 | 32.82 | 33.11 | 209080手 | 70312万 | -2.02 | -5.75% |
| 2021-06-11 | 36.59 | 37.10 | 35.12 | 35.13 | 291450手 | 104687万 | -1.50 | -4.09% |
| 2021-06-04 | 36.63 | 38.83 | 35.38 | 36.63 | 608328手 | 224112万 | -0.18 | -0.49% |
| 2021-05-28 | 41.48 | 49.78 | 36.80 | 36.81 | 953106手 | 393543万 | 8.48 | 24.53% |
2319.12 (1.00%)
19664.10 -1.06%
