| 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 | 28.00 | 28.97 | 26.08 | 27.32 | 15048手 | 4120万 | -0.60 | -2.15% |
| 2022-06-17 | 29.45 | 30.30 | 27.60 | 27.92 | 19531手 | 5605万 | -1.69 | -5.71% |
| 2022-06-10 | 34.00 | 34.49 | 29.00 | 29.61 | 28825手 | 9136万 | -3.34 | -10.14% |
| 2022-06-02 | 29.59 | 33.18 | 28.23 | 32.95 | 20413手 | 6260万 | 3.80 | 13.04% |
| 2022-05-27 | 32.29 | 32.51 | 28.90 | 29.15 | 34923手 | 10618万 | -3.17 | -9.81% |
| 2022-05-20 | 29.49 | 33.39 | 28.34 | 32.32 | 47010手 | 14598万 | 3.52 | 12.22% |
| 2022-05-13 | 25.88 | 29.27 | 25.25 | 28.80 | 37330手 | 10161万 | 3.21 | 12.54% |
| 2022-05-06 | 22.88 | 26.40 | 22.88 | 25.59 | 22453手 | 5552万 | 2.75 | 12.04% |
| 2022-04-29 | 27.01 | 27.38 | 20.44 | 22.84 | 55657手 | 12877万 | -4.82 | -17.43% |
| 2022-04-22 | 28.14 | 29.75 | 27.50 | 27.66 | 21365手 | 6122万 | -0.76 | -2.67% |
| 2022-04-15 | 31.88 | 31.88 | 27.91 | 28.42 | 30441手 | 8922万 | -3.49 | -10.94% |
| 2022-04-08 | 36.95 | 36.95 | 31.46 | 31.91 | 19196手 | 6461万 | -4.27 | -11.80% |
| 2022-04-01 | 36.50 | 38.20 | 35.58 | 36.18 | 27387手 | 10100万 | -0.38 | -1.04% |
| 2022-03-25 | 37.20 | 37.87 | 36.10 | 36.56 | 18777手 | 6933万 | -0.69 | -1.85% |
| 2022-03-18 | 38.78 | 39.39 | 35.55 | 37.25 | 33714手 | 12569万 | -2.35 | -5.93% |
| 2022-03-11 | 41.10 | 43.14 | 37.80 | 39.60 | 50031手 | 20396万 | -1.75 | -4.23% |
| 2022-03-04 | 40.39 | 44.00 | 39.37 | 41.35 | 59964手 | 25018万 | 0.91 | 2.25% |
| 2022-02-25 | 40.35 | 44.00 | 38.88 | 40.44 | 50687手 | 20832万 | 0.02 | 0.05% |
| 2022-02-18 | 40.20 | 41.68 | 39.30 | 40.42 | 20663手 | 8410万 | 0.50 | 1.25% |
| 2022-02-11 | 43.00 | 44.77 | 39.73 | 39.92 | 33565手 | 14314万 | -2.51 | -5.92% |
| 2022-01-28 | 47.80 | 48.67 | 40.63 | 42.43 | 48949手 | 21691万 | -4.77 | -10.11% |
| 2022-01-21 | 46.97 | 49.99 | 45.68 | 47.20 | 53588手 | 25759万 | 1.39 | 3.03% |
| 2022-01-14 | 46.15 | 47.24 | 45.13 | 45.81 | 25809手 | 11982万 | -0.28 | -0.61% |
| 2022-01-07 | 47.23 | 47.57 | 44.52 | 46.09 | 27062手 | 12524万 | -1.14 | -2.41% |
| 2021-12-31 | 47.11 | 48.80 | 45.56 | 47.23 | 38486手 | 17999万 | -0.32 | -0.67% |
| 2021-12-24 | 49.40 | 51.30 | 47.50 | 47.55 | 45417手 | 22281万 | -1.65 | -3.35% |
| 2021-12-17 | 50.25 | 58.48 | 48.98 | 49.20 | 48845手 | 26072万 | -8.69 | -15.01% |
| 2021-12-10 | 61.76 | 61.76 | 57.03 | 57.89 | 55882手 | 33160万 | -3.87 | -6.27% |
| 2021-12-03 | 64.70 | 68.18 | 61.30 | 61.76 | 87556手 | 56266万 | -3.09 | -4.76% |
| 2021-11-26 | 54.85 | 68.50 | 53.15 | 64.85 | 116325手 | 69223万 | 9.55 | 17.27% |
| 2021-11-19 | 57.90 | 59.00 | 52.55 | 55.30 | 104219手 | 57606万 | -2.73 | -4.70% |
| 2021-11-12 | 49.00 | 59.48 | 47.30 | 58.03 | 148769手 | 78876万 | 7.86 | 15.67% |
| 2021-11-05 | 50.00 | 53.53 | 47.10 | 50.17 | 164540手 | 82683万 | -0.43 | -0.85% |
| 2021-10-29 | 48.00 | 55.00 | 46.16 | 50.60 | 213704手 | 108699万 | 2.25 | 4.65% |
| 2021-10-22 | 41.00 | 50.49 | 40.00 | 48.35 | 410754手 | 184617万 | 23.55 | 104.39% |
2319.12 (1.00%)
19664.10 -1.06%
