| 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 | 38.89 | 41.40 | 38.51 | 40.71 | 15335手 | 6144万 | 1.64 | 4.20% |
| 2022-06-17 | 38.96 | 40.55 | 37.25 | 39.07 | 16486手 | 6347万 | 0.04 | 0.10% |
| 2022-06-10 | 37.10 | 41.45 | 36.71 | 39.03 | 44781手 | 17974万 | 1.81 | 4.86% |
| 2022-06-02 | 31.99 | 37.36 | 31.86 | 37.22 | 22405手 | 7805万 | 5.40 | 16.97% |
| 2022-05-27 | 32.30 | 33.55 | 30.82 | 31.82 | 11023手 | 3543万 | -0.49 | -1.52% |
| 2022-05-20 | 32.00 | 32.76 | 31.16 | 32.31 | 10658手 | 3427万 | 0.31 | 0.97% |
| 2022-05-13 | 30.37 | 33.17 | 30.01 | 32.00 | 11957手 | 3810万 | 1.36 | 4.44% |
| 2022-05-06 | 30.14 | 32.20 | 30.00 | 30.64 | 6193手 | 1920万 | 0.36 | 1.19% |
| 2022-04-29 | 35.03 | 35.03 | 28.42 | 30.28 | 14736手 | 4535万 | -5.06 | -14.32% |
| 2022-04-22 | 36.11 | 38.48 | 35.00 | 35.34 | 13246手 | 4845万 | -1.15 | -3.15% |
| 2022-04-15 | 39.87 | 39.87 | 36.25 | 36.49 | 8711手 | 3288万 | -3.42 | -8.57% |
| 2022-04-08 | 40.88 | 41.25 | 39.15 | 39.91 | 5872手 | 2367万 | -1.09 | -2.66% |
| 2022-04-01 | 43.20 | 43.36 | 40.10 | 41.00 | 19026手 | 7842万 | -2.72 | -6.22% |
| 2022-03-25 | 44.55 | 49.00 | 43.51 | 43.72 | 30724手 | 14087万 | -1.27 | -2.82% |
| 2022-03-18 | 43.85 | 45.13 | 40.01 | 44.99 | 14765手 | 6302万 | 1.14 | 2.60% |
| 2022-03-11 | 46.67 | 46.67 | 41.08 | 43.85 | 11828手 | 5159万 | -2.82 | -6.04% |
| 2022-03-04 | 45.93 | 47.17 | 44.94 | 46.67 | 15042手 | 6937万 | 0.74 | 1.61% |
| 2022-02-25 | 47.78 | 48.20 | 45.40 | 45.93 | 26896手 | 12452万 | -1.77 | -3.71% |
| 2022-02-18 | 47.50 | 48.38 | 46.52 | 47.70 | 10532手 | 4972万 | -0.10 | -0.21% |
| 2022-02-11 | 50.95 | 51.90 | 47.57 | 47.80 | 16963手 | 8507万 | -3.39 | -6.62% |
| 2022-01-28 | 53.95 | 54.50 | 50.25 | 51.19 | 14807手 | 7699万 | -2.77 | -5.13% |
| 2022-01-21 | 54.90 | 57.53 | 53.95 | 53.96 | 25400手 | 14230万 | -0.92 | -1.68% |
| 2022-01-14 | 57.93 | 58.45 | 54.86 | 54.88 | 27787手 | 15785万 | -3.03 | -5.23% |
| 2022-01-07 | 58.46 | 60.35 | 56.63 | 57.91 | 35887手 | 20984万 | -0.60 | -1.02% |
| 2021-12-31 | 57.02 | 61.00 | 56.22 | 58.51 | 48897手 | 28355万 | 1.71 | 3.01% |
| 2021-12-24 | 65.40 | 66.00 | 56.52 | 56.80 | 103419手 | 63280万 | -7.95 | -12.28% |
| 2021-12-17 | 53.00 | 66.49 | 52.82 | 64.75 | 138242手 | 83245万 | 11.75 | 22.17% |
| 2021-12-10 | 53.41 | 53.92 | 52.31 | 53.00 | 30565手 | 16185万 | -0.41 | -0.77% |
| 2021-12-03 | 53.50 | 55.78 | 53.12 | 53.41 | 44954手 | 24468万 | -0.89 | -1.64% |
| 2021-11-26 | 55.57 | 56.88 | 54.28 | 54.30 | 54966手 | 30509万 | -1.11 | -2.00% |
| 2021-11-19 | 56.00 | 56.89 | 53.11 | 55.41 | 75064手 | 41184万 | -0.49 | -0.88% |
| 2021-11-12 | 53.33 | 56.53 | 52.50 | 55.90 | 74200手 | 40176万 | 3.06 | 5.79% |
| 2021-11-05 | 52.50 | 55.55 | 51.46 | 52.84 | 77915手 | 41278万 | -0.06 | -0.11% |
| 2021-10-29 | 62.00 | 68.50 | 51.11 | 52.90 | 191564手 | 115422万 | -13.13 | -19.89% |
| 2021-10-22 | 70.00 | 70.50 | 58.88 | 66.03 | 98610手 | 65402万 | -4.87 | -6.87% |
2319.12 (1.00%)
19664.10 -1.06%
