| 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 | 32.46 | 35.70 | 31.68 | 35.10 | 43039手 | 14495万 | 2.64 | 8.13% |
| 2022-06-17 | 29.70 | 32.76 | 29.55 | 32.46 | 38031手 | 11857万 | 2.31 | 7.66% |
| 2022-06-10 | 35.50 | 35.50 | 29.40 | 30.15 | 78787手 | 25634万 | -2.04 | -6.34% |
| 2022-06-02 | 29.50 | 33.30 | 27.90 | 32.19 | 33035手 | 10253万 | 3.66 | 12.83% |
| 2022-05-27 | 28.68 | 30.60 | 27.20 | 28.53 | 32936手 | 9492万 | 0.38 | 1.35% |
| 2022-05-20 | 26.00 | 28.98 | 25.49 | 28.15 | 23091手 | 6257万 | 2.70 | 10.61% |
| 2022-05-13 | 24.66 | 26.32 | 23.50 | 25.45 | 29567手 | 7521万 | 1.12 | 4.60% |
| 2022-05-06 | 23.45 | 25.28 | 22.93 | 24.33 | 18309手 | 4423万 | 0.51 | 2.14% |
| 2022-04-29 | 26.98 | 27.43 | 20.50 | 23.82 | 27228手 | 6391万 | -4.11 | -14.71% |
| 2022-04-22 | 28.05 | 29.78 | 27.48 | 27.93 | 12899手 | 3692万 | -0.12 | -0.43% |
| 2022-04-15 | 30.51 | 30.65 | 27.81 | 28.05 | 14988手 | 4361万 | -2.94 | -9.49% |
| 2022-04-08 | 31.88 | 32.96 | 29.90 | 30.99 | 11535手 | 3655万 | -0.03 | -0.10% |
| 2022-04-01 | 33.60 | 33.62 | 30.70 | 31.02 | 15903手 | 5045万 | -2.58 | -7.68% |
| 2022-03-25 | 33.58 | 35.50 | 32.74 | 33.60 | 17253手 | 5952万 | 0.10 | 0.30% |
| 2022-03-18 | 32.90 | 33.58 | 29.62 | 33.50 | 23901手 | 7618万 | -0.07 | -0.21% |
| 2022-03-11 | 36.75 | 37.66 | 32.40 | 33.57 | 22121手 | 7653万 | -3.46 | -9.34% |
| 2022-03-04 | 38.06 | 39.40 | 36.70 | 37.03 | 23795手 | 9058万 | -1.03 | -2.71% |
| 2022-02-25 | 38.55 | 40.60 | 37.62 | 38.06 | 24888手 | 9670万 | -1.00 | -2.56% |
| 2022-02-18 | 36.63 | 39.28 | 35.52 | 39.06 | 20653手 | 7813万 | 2.24 | 6.08% |
| 2022-02-11 | 41.50 | 41.50 | 36.82 | 36.82 | 26236手 | 10162万 | -1.80 | -4.66% |
| 2022-01-28 | 44.10 | 45.41 | 37.31 | 38.62 | 33336手 | 13792万 | -5.48 | -12.43% |
| 2022-01-21 | 46.99 | 50.71 | 43.69 | 44.10 | 47511手 | 22522万 | -1.97 | -4.28% |
| 2022-01-14 | 44.29 | 51.44 | 43.58 | 46.07 | 85817手 | 40522万 | 2.07 | 4.71% |
| 2022-01-07 | 42.61 | 46.90 | 41.45 | 44.00 | 41637手 | 18159万 | 1.50 | 3.53% |
| 2021-12-31 | 44.12 | 46.57 | 41.30 | 42.50 | 91486手 | 40430万 | -0.59 | -1.37% |
| 2021-12-24 | 39.90 | 43.30 | 39.21 | 43.09 | 39644手 | 16408万 | 3.22 | 8.08% |
| 2021-12-17 | 40.00 | 43.47 | 39.00 | 39.87 | 57892手 | 23949万 | -0.13 | -0.33% |
| 2021-12-10 | 39.70 | 41.59 | 38.69 | 40.00 | 67204手 | 26812万 | 0.24 | 0.60% |
| 2021-12-03 | 43.00 | 45.47 | 38.00 | 39.76 | 136325手 | 57132万 | -3.24 | -7.54% |
| 2021-11-26 | 40.74 | 48.79 | 39.81 | 43.00 | 112579手 | 49801万 | 2.26 | 5.55% |
| 2021-11-19 | 38.67 | 41.39 | 38.03 | 40.74 | 64203手 | 25309万 | 2.24 | 5.82% |
| 2021-11-12 | 35.18 | 38.90 | 34.13 | 38.50 | 48175手 | 17940万 | 3.41 | 9.72% |
| 2021-11-05 | 33.58 | 35.40 | 32.97 | 35.09 | 26893手 | 9332万 | 1.73 | 5.19% |
| 2021-10-29 | 32.39 | 35.00 | 32.24 | 33.36 | 22381手 | 7543万 | 0.97 | 3.00% |
| 2021-10-22 | 33.99 | 34.50 | 32.35 | 32.39 | 11358手 | 3808万 | -1.84 | -5.38% |
| 2021-10-15 | 32.33 | 34.54 | 32.09 | 34.23 | 18008手 | 5962万 | 2.02 | 6.27% |
| 2021-10-08 | 33.60 | 33.60 | 32.01 | 32.21 | 8649手 | 2796万 | -1.57 | -4.65% |
| 2021-09-30 | 34.22 | 34.54 | 32.11 | 33.78 | 11719手 | 3956万 | -0.49 | -1.43% |
| 2021-09-24 | 35.35 | 36.28 | 33.68 | 34.27 | 15724手 | 5496万 | -1.19 | -3.36% |
| 2021-09-17 | 37.83 | 37.83 | 34.86 | 35.46 | 26192手 | 9410万 | -2.21 | -5.87% |
| 2021-09-10 | 37.93 | 38.80 | 36.02 | 37.67 | 29602手 | 11094万 | -0.26 | -0.69% |
| 2021-09-03 | 41.20 | 41.47 | 37.20 | 37.93 | 48056手 | 18817万 | -2.93 | -7.17% |
| 2021-08-27 | 37.90 | 42.91 | 37.88 | 40.86 | 92561手 | 37897万 | 3.26 | 8.67% |
| 2021-08-20 | 38.62 | 39.38 | 34.80 | 37.60 | 62900手 | 23297万 | -1.50 | -3.84% |
| 2021-08-13 | 37.39 | 40.84 | 36.50 | 39.10 | 81544手 | 31537万 | 1.68 | 4.49% |
| 2021-08-06 | 37.12 | 39.44 | 35.72 | 37.42 | 102083手 | 38335万 | 0.67 | 1.82% |
| 2021-07-30 | 34.88 | 39.59 | 33.11 | 36.75 | 118014手 | 43043万 | 1.64 | 4.67% |
| 2021-07-23 | 33.71 | 35.70 | 33.14 | 35.11 | 62802手 | 21636万 | 1.12 | 3.29% |
| 2021-07-16 | 40.00 | 40.85 | 33.07 | 33.99 | 132109手 | 48685万 | -5.81 | -14.60% |
| 2021-07-09 | 36.70 | 43.50 | 35.68 | 39.80 | 156034手 | 61801万 | 2.95 | 8.01% |
| 2021-07-02 | 38.11 | 39.15 | 35.43 | 36.85 | 98298手 | 36169万 | -1.26 | -3.31% |
| 2021-06-25 | 37.05 | 40.69 | 35.67 | 38.11 | 124090手 | 47541万 | 0.61 | 1.63% |
| 2021-06-18 | 40.60 | 40.60 | 36.66 | 37.50 | 98207手 | 37695万 | -2.82 | -6.99% |
| 2021-06-11 | 36.25 | 43.00 | 36.25 | 40.32 | 158632手 | 61731万 | 3.86 | 10.59% |
| 2021-06-04 | 41.16 | 42.45 | 35.06 | 36.46 | 143486手 | 55409万 | -4.54 | -11.07% |
| 2021-05-28 | 40.32 | 45.00 | 36.68 | 41.00 | 167215手 | 65945万 | 0.87 | 2.17% |
| 2021-05-21 | 44.00 | 46.68 | 38.35 | 40.13 | 198605手 | 83618万 | -5.47 | -12.00% |
| 2021-05-14 | 26.95 | 45.60 | 26.62 | 45.60 | 377414手 | 137637万 | 18.53 | 68.45% |
| 2021-05-07 | 26.52 | 27.40 | 26.52 | 27.07 | 24759手 | 6679万 | 0.62 | 2.34% |
| 2021-04-30 | 28.50 | 29.40 | 26.40 | 26.45 | 94361手 | 26343万 | -2.31 | -8.03% |
| 2021-04-23 | 29.24 | 30.78 | 28.29 | 28.76 | 127619手 | 37486万 | -0.06 | -0.21% |
| 2021-04-16 | 29.82 | 30.17 | 27.28 | 28.82 | 144336手 | 40927万 | -1.38 | -4.57% |
| 2021-04-09 | 36.50 | 38.24 | 29.11 | 30.20 | 267723手 | 89436万 | -7.98 | -20.90% |
| 2021-04-02 | 27.00 | 42.95 | 26.80 | 38.18 | 292021手 | 99329万 | 20.29 | 129.98% |
2319.12 (1.00%)
19664.10 -1.06%
