| 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 | 29.96 | 31.77 | 29.15 | 30.40 | 85737手 | 25857万 | 0.40 | 1.33% |
| 2022-06-17 | 29.53 | 31.50 | 28.60 | 30.00 | 117402手 | 35052万 | -0.08 | -0.27% |
| 2022-06-10 | 27.07 | 32.50 | 26.82 | 30.08 | 188467手 | 54530万 | 3.09 | 11.45% |
| 2022-06-02 | 24.50 | 27.20 | 23.20 | 26.99 | 59671手 | 15083万 | 2.67 | 10.98% |
| 2022-05-27 | 25.86 | 25.86 | 23.36 | 24.32 | 42192手 | 10376万 | -1.39 | -5.41% |
| 2022-05-20 | 24.97 | 26.13 | 24.18 | 25.71 | 39102手 | 9895万 | 0.57 | 2.27% |
| 2022-05-13 | 23.79 | 25.59 | 23.51 | 25.14 | 57197手 | 14182万 | 1.10 | 4.58% |
| 2022-05-06 | 24.00 | 24.58 | 22.51 | 24.04 | 34614手 | 8206万 | 1.40 | 6.18% |
| 2022-04-29 | 22.02 | 22.64 | 17.00 | 22.64 | 48254手 | 9525万 | 0.62 | 2.82% |
| 2022-04-22 | 21.96 | 23.76 | 21.15 | 22.02 | 23275手 | 5236万 | -0.24 | -1.08% |
| 2022-04-15 | 24.09 | 24.28 | 21.96 | 22.26 | 25482手 | 5841万 | -1.66 | -6.94% |
| 2022-04-08 | 25.50 | 25.85 | 23.55 | 23.92 | 19395手 | 4780万 | -1.68 | -6.56% |
| 2022-04-01 | 27.09 | 27.09 | 24.50 | 25.60 | 36415手 | 9247万 | -0.36 | -1.39% |
| 2022-03-25 | 26.25 | 28.29 | 25.70 | 25.96 | 51285手 | 13908万 | -0.26 | -0.99% |
| 2022-03-18 | 25.76 | 26.60 | 23.95 | 26.22 | 35997手 | 9093万 | 0.50 | 1.94% |
| 2022-03-11 | 25.96 | 26.68 | 23.50 | 25.72 | 42821手 | 10775万 | -0.64 | -2.43% |
| 2022-03-04 | 28.88 | 29.28 | 26.28 | 26.36 | 44182手 | 12257万 | -2.30 | -8.03% |
| 2022-02-25 | 29.30 | 30.36 | 27.52 | 28.66 | 53155手 | 15286万 | -0.34 | -1.17% |
| 2022-02-18 | 28.80 | 29.99 | 28.10 | 29.00 | 43465手 | 12516万 | 0.01 | 0.03% |
| 2022-02-11 | 33.58 | 33.88 | 28.66 | 28.99 | 73547手 | 23024万 | -3.40 | -10.50% |
| 2022-01-28 | 33.08 | 34.23 | 29.56 | 32.39 | 102837手 | 32316万 | -0.71 | -2.15% |
| 2022-01-21 | 29.57 | 36.46 | 29.14 | 33.10 | 194321手 | 65495万 | 4.96 | 17.63% |
| 2022-01-14 | 29.20 | 30.72 | 27.94 | 28.14 | 85754手 | 25009万 | -0.97 | -3.33% |
| 2022-01-07 | 30.69 | 31.87 | 28.84 | 29.11 | 56025手 | 16994万 | -1.48 | -4.84% |
| 2021-12-31 | 31.40 | 32.20 | 30.40 | 30.59 | 68136手 | 21203万 | -0.96 | -3.04% |
| 2021-12-24 | 34.31 | 37.99 | 31.30 | 31.55 | 86208手 | 29307万 | -2.95 | -8.55% |
| 2021-12-17 | 35.90 | 36.82 | 34.25 | 34.50 | 81077手 | 28743万 | -1.74 | -4.80% |
| 2021-12-10 | 39.14 | 39.14 | 32.00 | 36.24 | 160548手 | 55751万 | -1.76 | -4.63% |
| 2021-12-03 | 35.66 | 41.80 | 35.50 | 38.00 | 167085手 | 64644万 | 1.14 | 3.09% |
| 2021-11-26 | 32.86 | 38.65 | 32.48 | 36.86 | 173450手 | 62125万 | 4.24 | 13.00% |
| 2021-11-19 | 31.58 | 33.45 | 30.59 | 32.62 | 159926手 | 51410万 | 1.56 | 5.02% |
| 2021-11-12 | 25.68 | 31.80 | 25.68 | 31.06 | 210108手 | 61876万 | 6.10 | 24.44% |
| 2021-11-05 | 23.15 | 25.25 | 22.90 | 24.96 | 37857手 | 9173万 | 1.97 | 8.57% |
| 2021-10-29 | 24.88 | 25.30 | 22.50 | 22.99 | 34700手 | 8260万 | -1.40 | -5.74% |
| 2021-10-22 | 24.99 | 25.68 | 24.28 | 24.39 | 32557手 | 8167万 | -0.54 | -2.17% |
| 2021-10-15 | 26.13 | 26.60 | 24.75 | 24.93 | 38472手 | 9790万 | -0.92 | -3.56% |
| 2021-10-08 | 25.55 | 26.22 | 25.09 | 25.85 | 7956手 | 2055万 | 0.30 | 1.17% |
| 2021-09-30 | 26.31 | 27.21 | 23.96 | 25.55 | 48698手 | 12205万 | -0.64 | -2.44% |
| 2021-09-24 | 26.50 | 27.46 | 26.01 | 26.19 | 23255手 | 6219万 | -1.14 | -4.17% |
| 2021-09-17 | 30.60 | 30.79 | 27.08 | 27.33 | 60964手 | 17682万 | -2.92 | -9.65% |
| 2021-09-10 | 31.30 | 32.47 | 30.06 | 30.25 | 59838手 | 18626万 | -1.30 | -4.12% |
| 2021-09-03 | 34.18 | 35.25 | 30.92 | 31.55 | 111131手 | 36796万 | -2.12 | -6.30% |
| 2021-08-27 | 33.99 | 35.90 | 32.00 | 33.67 | 155776手 | 52936万 | 0.09 | 0.27% |
| 2021-08-20 | 40.98 | 40.98 | 32.79 | 33.58 | 210065手 | 75589万 | -5.94 | -15.03% |
| 2021-08-13 | 32.00 | 42.88 | 31.63 | 39.52 | 287696手 | 108238万 | 7.41 | 23.08% |
| 2021-08-06 | 32.55 | 33.36 | 28.06 | 32.11 | 184035手 | 56319万 | -0.01 | -0.03% |
| 2021-07-30 | 27.86 | 32.28 | 26.50 | 32.12 | 154772手 | 45993万 | 3.98 | 14.14% |
| 2021-07-23 | 26.22 | 28.96 | 25.80 | 28.14 | 94189手 | 25948万 | 1.92 | 7.32% |
| 2021-07-16 | 26.98 | 28.17 | 25.07 | 26.22 | 88830手 | 23720万 | -0.35 | -1.32% |
| 2021-07-09 | 24.03 | 26.78 | 24.03 | 26.57 | 81956手 | 21055万 | 2.58 | 10.75% |
| 2021-07-02 | 25.18 | 26.46 | 23.96 | 23.99 | 52997手 | 13418万 | -1.22 | -4.84% |
| 2021-06-25 | 25.04 | 26.28 | 24.86 | 25.21 | 47254手 | 12067万 | 0.21 | 0.84% |
| 2021-06-18 | 24.60 | 25.14 | 23.90 | 25.00 | 39065手 | 9593万 | 0.40 | 1.63% |
| 2021-06-11 | 25.96 | 25.96 | 24.50 | 24.60 | 52162手 | 13054万 | -0.76 | -3.00% |
| 2021-06-04 | 24.40 | 27.38 | 24.00 | 25.36 | 94535手 | 24310万 | 1.15 | 4.75% |
| 2021-05-28 | 23.84 | 25.00 | 23.84 | 24.21 | 42514手 | 10399万 | 0.37 | 1.55% |
| 2021-05-21 | 23.22 | 25.18 | 22.70 | 23.84 | 54799手 | 13039万 | 0.62 | 2.67% |
| 2021-05-14 | 23.95 | 23.95 | 22.26 | 23.22 | 58978手 | 13520万 | -0.68 | -2.85% |
| 2021-05-07 | 23.31 | 26.30 | 23.21 | 23.90 | 32693手 | 8004万 | 0.74 | 3.19% |
| 2021-04-30 | 29.00 | 29.59 | 22.80 | 23.16 | 103725手 | 26506万 | -6.13 | -20.93% |
| 2021-04-23 | 28.16 | 38.06 | 28.03 | 29.29 | 237166手 | 76768万 | 1.32 | 4.72% |
| 2021-04-16 | 28.90 | 28.90 | 27.03 | 27.97 | 32038手 | 8875万 | -0.97 | -3.35% |
| 2021-04-09 | 28.10 | 29.48 | 28.10 | 28.94 | 40556手 | 11729万 | 0.95 | 3.39% |
| 2021-04-02 | 28.88 | 29.40 | 26.58 | 27.99 | 49139手 | 13623万 | -0.89 | -3.08% |
| 2021-03-26 | 29.93 | 30.60 | 28.52 | 28.88 | 37803手 | 11146万 | -0.62 | -2.10% |
| 2021-03-19 | 29.25 | 30.66 | 28.30 | 29.50 | 45941手 | 13570万 | 0.25 | 0.85% |
| 2021-03-12 | 34.27 | 34.74 | 29.11 | 29.25 | 64048手 | 19998万 | -5.06 | -14.75% |
| 2021-03-05 | 32.65 | 35.16 | 32.60 | 34.31 | 82428手 | 28186万 | 1.64 | 5.02% |
| 2021-02-26 | 33.50 | 35.33 | 31.39 | 32.67 | 123739手 | 41577万 | -0.69 | -2.07% |
| 2021-02-19 | 30.04 | 33.65 | 30.00 | 33.36 | 45977手 | 14655万 | 3.51 | 11.76% |
| 2021-02-10 | 32.04 | 33.19 | 29.55 | 29.85 | 73211手 | 23071万 | -2.13 | -6.66% |
| 2021-02-05 | 30.58 | 37.78 | 30.41 | 31.98 | 214743手 | 73745万 | 1.63 | 5.37% |
| 2021-01-29 | 29.15 | 30.48 | 28.13 | 30.35 | 87827手 | 25816万 | 1.15 | 3.94% |
| 2021-01-22 | 31.35 | 32.47 | 29.03 | 29.20 | 118022手 | 36359万 | -2.09 | -6.68% |
| 2021-01-15 | 33.30 | 33.88 | 28.11 | 31.29 | 138448手 | 42229万 | -2.05 | -6.15% |
| 2021-01-08 | 37.49 | 40.39 | 32.50 | 33.34 | 114587手 | 42322万 | -3.52 | -9.55% |
| 2020-12-31 | 37.78 | 38.30 | 35.14 | 36.86 | 56909手 | 20688万 | -1.10 | -2.90% |
| 2020-12-25 | 40.45 | 42.10 | 37.39 | 37.96 | 93892手 | 37429万 | -2.77 | -6.80% |
| 2020-12-18 | 42.90 | 44.60 | 39.98 | 40.73 | 104710手 | 44304万 | -2.27 | -5.28% |
| 2020-12-11 | 45.30 | 45.80 | 42.68 | 43.00 | 123347手 | 54652万 | -2.38 | -5.25% |
| 2020-12-04 | 49.10 | 49.60 | 45.25 | 45.38 | 87354手 | 40876万 | -4.11 | -8.30% |
| 2020-11-27 | 57.80 | 57.80 | 48.18 | 49.49 | 221109手 | 117025万 | -8.82 | -15.13% |
| 2020-11-20 | 56.88 | 63.60 | 54.38 | 58.31 | 326735手 | 191799万 | 1.01 | 1.76% |
| 2020-11-13 | 60.00 | 79.50 | 55.79 | 57.30 | 689685手 | 440050万 | 58.90 | 291.58% |
2319.12 (1.00%)
19664.10 -1.06%
