| 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 | 34.37 | 36.95 | 32.08 | 34.50 | 212839手 | 72636万 | -0.14 | -0.40% |
| 2022-06-17 | 33.00 | 35.15 | 30.60 | 34.64 | 240730手 | 80086万 | 0.95 | 2.82% |
| 2022-06-10 | 30.98 | 37.54 | 30.30 | 33.69 | 421153手 | 145302万 | 2.41 | 7.71% |
| 2022-06-02 | 26.22 | 32.25 | 24.58 | 31.28 | 271674手 | 77748万 | 5.14 | 19.66% |
| 2022-05-27 | 26.90 | 29.00 | 24.11 | 26.14 | 238252手 | 63323万 | -0.96 | -3.54% |
| 2022-05-20 | 23.39 | 27.53 | 22.50 | 27.10 | 164695手 | 41669万 | 3.93 | 16.96% |
| 2022-05-13 | 21.56 | 24.90 | 21.22 | 23.17 | 116351手 | 26893万 | 1.79 | 8.37% |
| 2022-05-06 | 20.25 | 21.75 | 20.05 | 21.38 | 27907手 | 5965万 | 0.55 | 2.64% |
| 2022-04-29 | 22.55 | 22.55 | 19.26 | 20.83 | 88980手 | 18296万 | -1.87 | -8.24% |
| 2022-04-22 | 24.03 | 25.67 | 22.38 | 22.70 | 82367手 | 19939万 | -0.97 | -4.10% |
| 2022-04-15 | 26.96 | 26.96 | 23.28 | 23.67 | 70126手 | 17329万 | -2.97 | -11.15% |
| 2022-04-08 | 29.02 | 29.30 | 26.58 | 26.64 | 34264手 | 9543万 | -2.58 | -8.83% |
| 2022-04-01 | 30.00 | 31.31 | 28.92 | 29.22 | 79046手 | 23851万 | -1.88 | -6.04% |
| 2022-03-25 | 31.69 | 34.04 | 31.02 | 31.10 | 123371手 | 39815万 | -0.46 | -1.46% |
| 2022-03-18 | 33.50 | 33.50 | 28.60 | 31.56 | 135528手 | 42507万 | -2.33 | -6.88% |
| 2022-03-11 | 36.22 | 37.18 | 32.67 | 33.89 | 173498手 | 60827万 | -2.85 | -7.76% |
| 2022-03-04 | 36.10 | 39.51 | 34.88 | 36.74 | 242922手 | 90755万 | 0.45 | 1.24% |
| 2022-02-25 | 34.17 | 39.30 | 33.30 | 36.29 | 182676手 | 65924万 | 2.11 | 6.17% |
| 2022-02-18 | 31.87 | 36.25 | 31.80 | 34.18 | 113289手 | 38571万 | 1.78 | 5.49% |
| 2022-02-11 | 37.11 | 37.73 | 31.90 | 32.40 | 77182手 | 26524万 | -3.86 | -10.64% |
| 2022-01-28 | 36.10 | 39.22 | 34.71 | 36.26 | 69544手 | 25952万 | -0.70 | -1.89% |
| 2022-01-21 | 41.26 | 42.43 | 36.43 | 36.96 | 73155手 | 28993万 | -4.12 | -10.03% |
| 2022-01-14 | 44.00 | 44.31 | 39.95 | 41.08 | 82167手 | 33992万 | -1.49 | -3.50% |
| 2022-01-07 | 46.80 | 47.67 | 41.52 | 42.57 | 68682手 | 30556万 | -4.62 | -9.79% |
| 2021-12-31 | 48.71 | 49.83 | 45.99 | 47.19 | 76413手 | 36542万 | -0.81 | -1.69% |
| 2021-12-24 | 53.39 | 53.39 | 47.66 | 48.00 | 101892手 | 51515万 | -5.12 | -9.64% |
| 2021-12-17 | 50.60 | 57.38 | 49.51 | 53.12 | 150932手 | 80885万 | 2.92 | 5.82% |
| 2021-12-10 | 52.50 | 56.30 | 49.85 | 50.20 | 180899手 | 95048万 | -3.28 | -6.13% |
| 2021-12-03 | 60.15 | 67.90 | 49.31 | 53.48 | 166400手 | 95379万 | -8.01 | -13.03% |
| 2021-11-26 | 63.14 | 66.99 | 58.08 | 61.49 | 125152手 | 77308万 | -1.01 | -1.62% |
| 2021-11-19 | 68.00 | 69.38 | 59.50 | 62.50 | 179453手 | 113155万 | -4.80 | -7.13% |
| 2021-11-12 | 60.14 | 71.38 | 55.80 | 67.30 | 231344手 | 143441万 | 6.30 | 10.33% |
| 2021-11-05 | 49.15 | 69.89 | 49.15 | 61.00 | 398606手 | 243054万 | 10.90 | 21.76% |
| 2021-10-29 | 37.00 | 54.80 | 37.00 | 50.10 | 447724手 | 204985万 | 14.77 | 41.81% |
| 2021-10-22 | 29.92 | 36.36 | 29.20 | 35.33 | 260485手 | 83495万 | 5.44 | 18.20% |
| 2021-10-15 | 31.00 | 31.88 | 25.92 | 29.89 | 152845手 | 43875万 | -1.01 | -3.27% |
| 2021-10-08 | 32.90 | 32.90 | 30.16 | 30.90 | 28306手 | 8718万 | -1.40 | -4.33% |
| 2021-09-30 | 27.84 | 35.18 | 27.75 | 32.30 | 225557手 | 70963万 | 5.01 | 18.36% |
| 2021-09-24 | 25.65 | 27.96 | 25.40 | 27.29 | 94646手 | 25302万 | 1.87 | 7.36% |
| 2021-09-17 | 27.84 | 27.85 | 25.00 | 25.42 | 112949手 | 29779万 | -2.43 | -8.72% |
| 2021-09-10 | 28.80 | 29.98 | 27.35 | 27.85 | 142822手 | 40642万 | -0.87 | -3.03% |
| 2021-09-03 | 27.20 | 31.11 | 27.00 | 28.72 | 192151手 | 54675万 | 0.55 | 1.95% |
| 2021-08-27 | 32.31 | 35.75 | 27.36 | 28.17 | 240856手 | 75562万 | -4.32 | -13.30% |
| 2021-08-20 | 36.89 | 37.88 | 31.66 | 32.49 | 175701手 | 60465万 | -4.72 | -12.69% |
| 2021-08-13 | 32.80 | 42.73 | 31.01 | 37.21 | 392154手 | 148920万 | 3.50 | 10.38% |
| 2021-08-06 | 39.00 | 42.50 | 32.40 | 33.71 | 410300手 | 150174万 | -2.29 | -6.36% |
| 2021-07-30 | 25.09 | 36.00 | 23.90 | 36.00 | 303579手 | 87122万 | 11.49 | 46.88% |
| 2021-07-23 | 25.90 | 26.25 | 23.90 | 24.51 | 176025手 | 43909万 | -1.31 | -5.07% |
| 2021-07-16 | 24.29 | 27.32 | 23.01 | 25.82 | 246370手 | 60723万 | 1.90 | 7.94% |
| 2021-07-09 | 20.85 | 24.93 | 20.81 | 23.92 | 223291手 | 50702万 | 2.92 | 13.90% |
| 2021-07-02 | 20.88 | 22.25 | 20.30 | 21.00 | 153179手 | 32643万 | 0.12 | 0.57% |
| 2021-06-25 | 20.05 | 22.58 | 19.71 | 20.88 | 166815手 | 34720万 | 0.88 | 4.40% |
| 2021-06-18 | 20.25 | 21.29 | 19.58 | 20.00 | 104401手 | 21219万 | -0.26 | -1.28% |
| 2021-06-11 | 20.67 | 21.50 | 20.12 | 20.26 | 119261手 | 24803万 | -0.45 | -2.17% |
| 2021-06-04 | 20.05 | 22.42 | 19.80 | 20.71 | 187318手 | 39729万 | 0.50 | 2.47% |
| 2021-05-28 | 22.03 | 22.42 | 20.17 | 20.21 | 164035手 | 34237万 | -1.76 | -8.01% |
| 2021-05-21 | 20.01 | 22.38 | 19.55 | 21.97 | 188903手 | 39520万 | 1.76 | 8.71% |
| 2021-05-14 | 20.88 | 21.78 | 20.01 | 20.21 | 178745手 | 37286万 | -0.99 | -4.67% |
| 2021-05-07 | 20.60 | 21.60 | 19.70 | 21.20 | 114692手 | 23782万 | 1.06 | 5.26% |
| 2021-04-30 | 20.20 | 20.35 | 19.08 | 20.14 | 163213手 | 32005万 | -0.23 | -1.13% |
| 2021-04-23 | 21.00 | 24.53 | 19.88 | 20.37 | 359226手 | 77055万 | -0.41 | -1.97% |
| 2021-04-16 | 23.00 | 25.30 | 19.27 | 20.78 | 521752手 | 112899万 | 7.77 | 53.66% |
2319.12 (1.00%)
19664.10 -1.06%
