| 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 | 32.03 | 34.68 | 31.50 | 32.81 | 40820手 | 13425万 | 0.77 | 2.40% |
| 2022-06-17 | 31.50 | 32.64 | 30.20 | 32.04 | 29028手 | 9153万 | 0.12 | 0.38% |
| 2022-06-10 | 33.49 | 33.49 | 30.94 | 31.92 | 34360手 | 11072万 | -0.56 | -1.72% |
| 2022-06-02 | 27.73 | 33.00 | 27.13 | 32.48 | 34872手 | 10643万 | 4.75 | 17.13% |
| 2022-05-27 | 29.32 | 29.49 | 26.70 | 27.73 | 17983手 | 5039万 | -1.85 | -6.25% |
| 2022-05-20 | 29.81 | 30.60 | 28.92 | 29.58 | 23029手 | 6815万 | -0.27 | -0.91% |
| 2022-05-13 | 24.49 | 31.00 | 24.08 | 29.85 | 41647手 | 11630万 | 5.13 | 20.75% |
| 2022-05-06 | 24.99 | 25.26 | 23.63 | 24.72 | 18827手 | 4615万 | -1.08 | -4.19% |
| 2022-04-29 | 22.68 | 25.88 | 19.90 | 25.80 | 37513手 | 8521万 | 2.69 | 11.64% |
| 2022-04-22 | 23.73 | 25.60 | 22.37 | 23.11 | 18765手 | 4412万 | -0.89 | -3.71% |
| 2022-04-15 | 26.70 | 26.70 | 23.02 | 24.00 | 26616手 | 6666万 | -3.00 | -11.11% |
| 2022-04-08 | 28.43 | 28.43 | 26.18 | 27.00 | 13046手 | 3533万 | -1.44 | -5.06% |
| 2022-04-01 | 30.00 | 30.00 | 27.51 | 28.44 | 38205手 | 10841万 | -1.62 | -5.39% |
| 2022-03-25 | 31.32 | 32.48 | 29.58 | 30.06 | 22150手 | 6904万 | -1.50 | -4.75% |
| 2022-03-18 | 32.21 | 33.90 | 29.61 | 31.56 | 36079手 | 11249万 | -0.89 | -2.74% |
| 2022-03-11 | 33.60 | 35.00 | 29.22 | 32.45 | 25880手 | 8454万 | -2.75 | -7.81% |
| 2022-03-04 | 36.57 | 37.15 | 34.20 | 35.20 | 18260手 | 6487万 | -0.89 | -2.47% |
| 2022-02-25 | 34.96 | 37.39 | 33.88 | 36.09 | 28032手 | 9969万 | 0.78 | 2.21% |
| 2022-02-18 | 35.32 | 36.27 | 33.24 | 35.31 | 25738手 | 8954万 | -0.29 | -0.81% |
| 2022-02-11 | 39.60 | 40.68 | 35.00 | 35.60 | 29367手 | 11025万 | -4.06 | -10.24% |
| 2022-01-28 | 42.55 | 43.21 | 37.12 | 39.66 | 32908手 | 13375万 | -2.60 | -6.15% |
| 2022-01-21 | 43.30 | 48.83 | 40.20 | 42.26 | 112466手 | 51013万 | 0.16 | 0.38% |
| 2022-01-14 | 42.00 | 42.86 | 40.40 | 42.10 | 27406手 | 11409万 | -1.00 | -2.32% |
| 2022-01-07 | 45.91 | 47.95 | 42.46 | 43.10 | 48734手 | 21745万 | -3.56 | -7.63% |
| 2021-12-31 | 46.92 | 47.08 | 45.20 | 46.66 | 26270手 | 12093万 | 0.20 | 0.43% |
| 2021-12-24 | 47.35 | 49.61 | 45.01 | 46.46 | 51962手 | 24344万 | -0.89 | -1.88% |
| 2021-12-17 | 47.34 | 52.20 | 47.20 | 47.35 | 68587手 | 33998万 | -0.80 | -1.66% |
| 2021-12-10 | 45.78 | 48.50 | 41.50 | 48.15 | 67687手 | 30432万 | 2.37 | 5.18% |
| 2021-12-03 | 47.78 | 49.46 | 44.35 | 45.78 | 53632手 | 25057万 | -2.31 | -4.80% |
| 2021-11-26 | 46.54 | 49.30 | 44.92 | 48.09 | 72970手 | 34368万 | 2.69 | 5.92% |
| 2021-11-19 | 44.98 | 48.98 | 44.35 | 45.40 | 94610手 | 44302万 | 1.07 | 2.41% |
| 2021-11-12 | 42.50 | 45.50 | 38.38 | 44.33 | 80745手 | 33717万 | 1.33 | 3.09% |
| 2021-11-05 | 37.25 | 44.30 | 35.12 | 43.00 | 72246手 | 28968万 | 4.87 | 12.77% |
| 2021-10-29 | 44.90 | 44.90 | 36.07 | 38.13 | 58049手 | 22844万 | -5.09 | -11.78% |
| 2021-10-22 | 40.51 | 45.02 | 40.50 | 43.22 | 39750手 | 17283万 | 1.85 | 4.47% |
| 2021-10-15 | 47.00 | 48.07 | 39.05 | 41.37 | 52435手 | 22022万 | -6.08 | -12.81% |
| 2021-10-08 | 47.89 | 50.50 | 46.74 | 47.45 | 4083手 | 1942万 | -0.42 | -0.88% |
| 2021-09-30 | 53.59 | 53.59 | 44.45 | 47.87 | 39703手 | 19066万 | -5.13 | -9.68% |
| 2021-09-24 | 51.02 | 55.56 | 51.01 | 53.00 | 22913手 | 12354万 | -0.20 | -0.38% |
| 2021-09-17 | 53.01 | 54.47 | 50.52 | 53.20 | 36603手 | 19154万 | -0.80 | -1.48% |
| 2021-09-10 | 51.86 | 57.19 | 50.00 | 54.00 | 48668手 | 25981万 | 2.00 | 3.85% |
| 2021-09-03 | 44.60 | 54.53 | 42.62 | 52.00 | 102257手 | 50968万 | 7.40 | 16.59% |
| 2021-08-27 | 41.50 | 46.86 | 41.23 | 44.60 | 58055手 | 25624万 | 3.04 | 7.32% |
| 2021-08-20 | 45.65 | 47.30 | 39.77 | 41.56 | 65775手 | 28256万 | -3.51 | -7.79% |
| 2021-08-13 | 39.58 | 46.29 | 38.88 | 45.07 | 96358手 | 41813万 | 5.37 | 13.53% |
| 2021-08-06 | 40.11 | 44.00 | 39.10 | 39.70 | 116210手 | 48089万 | -1.13 | -2.77% |
| 2021-07-30 | 35.20 | 41.50 | 31.42 | 40.83 | 124062手 | 44926万 | 5.63 | 15.99% |
| 2021-07-23 | 33.10 | 35.59 | 32.28 | 35.20 | 69328手 | 23278万 | 1.65 | 4.92% |
| 2021-07-16 | 35.60 | 36.60 | 32.79 | 33.55 | 66857手 | 23081万 | -2.73 | -7.53% |
| 2021-07-09 | 33.67 | 37.61 | 32.15 | 36.28 | 96610手 | 33678万 | 2.59 | 7.69% |
| 2021-07-02 | 34.22 | 35.25 | 31.40 | 33.69 | 64874手 | 21534万 | -1.08 | -3.11% |
| 2021-06-25 | 33.31 | 36.93 | 33.08 | 34.77 | 117003手 | 40857万 | 0.97 | 2.87% |
| 2021-06-18 | 33.28 | 35.66 | 32.40 | 33.80 | 88807手 | 29877万 | 0.02 | 0.06% |
| 2021-06-11 | 34.23 | 37.45 | 32.10 | 33.78 | 160111手 | 54557万 | -0.22 | -0.65% |
| 2021-06-04 | 28.52 | 39.39 | 28.12 | 34.00 | 335056手 | 115619万 | 4.80 | 16.44% |
| 2021-05-28 | 22.10 | 31.50 | 21.56 | 29.20 | 311530手 | 81443万 | 6.98 | 31.41% |
| 2021-05-21 | 24.49 | 26.80 | 21.84 | 22.22 | 404755手 | 98340万 | -2.55 | -10.29% |
| 2021-05-14 | 21.00 | 26.33 | 19.01 | 24.77 | 686603手 | 153746万 | 9.61 | 85.27% |
2319.12 (1.00%)
19664.10 -1.06%
