| 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 | 29.21 | 32.20 | 29.21 | 30.22 | 168255手 | 51259万 | 1.01 | 3.46% |
| 2022-06-17 | 29.34 | 30.10 | 28.80 | 29.21 | 108593手 | 31996万 | -0.21 | -0.71% |
| 2022-06-10 | 29.03 | 29.74 | 28.80 | 29.42 | 88081手 | 25794万 | 0.40 | 1.38% |
| 2022-06-02 | 28.52 | 29.11 | 28.24 | 29.02 | 70967手 | 20397万 | 0.55 | 1.93% |
| 2022-05-27 | 28.37 | 28.95 | 27.41 | 28.47 | 116908手 | 33135万 | 0.13 | 0.46% |
| 2022-05-20 | 29.58 | 29.58 | 27.61 | 28.34 | 99158手 | 28139万 | -1.15 | -3.90% |
| 2022-05-13 | 28.58 | 29.90 | 28.45 | 29.49 | 140312手 | 40890万 | 0.88 | 3.08% |
| 2022-05-06 | 28.61 | 30.25 | 28.30 | 28.61 | 70635手 | 20645万 | -0.07 | -0.24% |
| 2022-04-29 | 28.50 | 29.65 | 26.50 | 28.68 | 213362手 | 60502万 | 0.02 | 0.07% |
| 2022-04-22 | 31.00 | 31.38 | 28.31 | 28.66 | 143916手 | 43015万 | -2.49 | -7.99% |
| 2022-04-15 | 31.42 | 32.00 | 30.51 | 31.15 | 126489手 | 39437万 | -0.27 | -0.86% |
| 2022-04-08 | 33.05 | 33.77 | 31.16 | 31.42 | 122084手 | 39522万 | -1.62 | -4.90% |
| 2022-04-01 | 34.45 | 34.95 | 32.62 | 33.04 | 246474手 | 82838万 | -1.97 | -5.63% |
| 2022-03-25 | 33.92 | 36.51 | 32.33 | 35.01 | 320485手 | 109894万 | 2.05 | 6.22% |
| 2022-03-18 | 34.40 | 34.50 | 29.71 | 32.96 | 211690手 | 68222万 | 0.17 | 0.52% |
| 2022-03-11 | 34.88 | 35.07 | 30.05 | 32.79 | 168834手 | 54743万 | -2.09 | -5.99% |
| 2022-03-04 | 33.45 | 35.20 | 33.12 | 34.88 | 102626手 | 35022万 | 1.45 | 4.34% |
| 2022-02-25 | 33.90 | 34.01 | 33.02 | 33.43 | 74397手 | 24975万 | -0.36 | -1.06% |
| 2022-02-18 | 33.61 | 33.97 | 33.20 | 33.79 | 63506手 | 21333万 | 0.01 | 0.03% |
| 2022-02-11 | 32.95 | 34.45 | 32.95 | 33.78 | 83576手 | 28280万 | 0.89 | 2.71% |
| 2022-01-28 | 34.87 | 35.08 | 32.50 | 32.89 | 101371手 | 33954万 | -2.18 | -6.22% |
| 2022-01-21 | 36.77 | 37.13 | 34.93 | 35.07 | 133651手 | 47982万 | -1.73 | -4.70% |
| 2022-01-14 | 36.32 | 37.92 | 36.31 | 36.80 | 154267手 | 57221万 | 0.10 | 0.27% |
| 2022-01-07 | 37.50 | 37.90 | 36.00 | 36.70 | 151771手 | 56098万 | -0.28 | -0.76% |
| 2021-12-31 | 34.85 | 37.66 | 34.75 | 36.98 | 238910手 | 86301万 | 2.14 | 6.14% |
| 2021-12-24 | 34.95 | 35.26 | 34.38 | 34.84 | 105031手 | 36520万 | -0.01 | -0.03% |
| 2021-12-17 | 33.76 | 35.05 | 33.40 | 34.85 | 202989手 | 69849万 | 1.10 | 3.26% |
| 2021-12-10 | 33.19 | 33.83 | 32.91 | 33.75 | 108560手 | 36220万 | 0.57 | 1.72% |
| 2021-12-03 | 33.40 | 33.88 | 33.03 | 33.18 | 80642手 | 26829万 | -0.16 | -0.48% |
| 2021-11-26 | 33.29 | 34.08 | 33.00 | 33.34 | 84226手 | 28232万 | 0.07 | 0.21% |
| 2021-11-19 | 33.15 | 33.67 | 32.89 | 33.27 | 72617手 | 24197万 | 0.23 | 0.70% |
| 2021-11-12 | 33.27 | 33.45 | 32.57 | 33.04 | 75459手 | 24895万 | -0.37 | -1.11% |
| 2021-11-05 | 33.32 | 33.87 | 33.26 | 33.41 | 72733手 | 24365万 | -0.11 | -0.33% |
| 2021-10-29 | 34.89 | 34.90 | 33.25 | 33.52 | 99329手 | 33658万 | -1.34 | -3.84% |
| 2021-10-22 | 35.18 | 35.34 | 34.60 | 34.86 | 93084手 | 32542万 | -0.32 | -0.91% |
| 2021-10-15 | 35.39 | 35.99 | 35.06 | 35.18 | 102692手 | 36499万 | -0.20 | -0.56% |
| 2021-10-08 | 34.81 | 35.63 | 34.81 | 35.38 | 21581手 | 7606万 | 0.58 | 1.67% |
| 2021-09-30 | 35.41 | 36.18 | 34.71 | 34.80 | 106460手 | 37754万 | -0.61 | -1.72% |
| 2021-09-24 | 34.80 | 35.47 | 34.58 | 35.41 | 55803手 | 19652万 | 0.40 | 1.14% |
| 2021-09-17 | 35.69 | 35.94 | 34.70 | 35.01 | 100423手 | 35490万 | -0.54 | -1.52% |
| 2021-09-10 | 35.08 | 35.95 | 35.08 | 35.55 | 135522手 | 48142万 | 0.70 | 2.01% |
| 2021-09-03 | 34.51 | 34.90 | 33.73 | 34.85 | 107035手 | 36748万 | 0.41 | 1.19% |
| 2021-08-27 | 34.55 | 34.89 | 34.31 | 34.44 | 81441手 | 28161万 | -0.06 | -0.17% |
| 2021-08-20 | 35.30 | 35.93 | 34.31 | 34.50 | 120887手 | 42565万 | -0.80 | -2.27% |
| 2021-08-13 | 35.47 | 35.93 | 35.03 | 35.30 | 119954手 | 42521万 | 0.10 | 0.28% |
| 2021-08-06 | 34.49 | 38.89 | 34.02 | 35.20 | 239603手 | 87350万 | 0.32 | 0.92% |
| 2021-07-30 | 36.28 | 36.28 | 33.67 | 34.88 | 133359手 | 46667万 | -1.49 | -4.10% |
| 2021-07-23 | 36.22 | 37.09 | 36.10 | 36.37 | 81058手 | 29609万 | -0.06 | -0.17% |
| 2021-07-16 | 36.54 | 36.77 | 36.05 | 36.43 | 97126手 | 35358万 | 0.04 | 0.11% |
| 2021-07-09 | 37.29 | 37.29 | 36.00 | 36.39 | 94106手 | 34368万 | -1.01 | -2.70% |
| 2021-07-02 | 37.81 | 38.59 | 37.34 | 37.40 | 106235手 | 40346万 | -0.36 | -0.95% |
| 2021-06-25 | 37.66 | 37.95 | 37.10 | 37.76 | 78661手 | 29517万 | -0.63 | -1.64% |
| 2021-06-18 | 38.98 | 39.25 | 38.22 | 38.39 | 94468手 | 36512万 | -0.49 | -1.26% |
| 2021-06-11 | 39.28 | 39.30 | 38.70 | 38.88 | 99494手 | 38728万 | -0.35 | -0.89% |
| 2021-06-04 | 39.45 | 40.12 | 39.10 | 39.23 | 123459手 | 48765万 | -0.14 | -0.36% |
| 2021-05-28 | 39.82 | 41.08 | 39.09 | 39.37 | 191683手 | 77341万 | -0.69 | -1.72% |
| 2021-05-21 | 40.57 | 41.11 | 39.99 | 40.06 | 121111手 | 49217万 | -0.51 | -1.26% |
| 2021-05-14 | 40.90 | 41.97 | 39.53 | 40.57 | 161032手 | 65249万 | 0.91 | 2.29% |
| 2021-05-07 | 41.60 | 41.78 | 39.60 | 39.66 | 55079手 | 22380万 | -2.14 | -5.12% |
| 2021-04-30 | 43.80 | 43.80 | 40.30 | 41.80 | 192378手 | 80203万 | -2.05 | -4.67% |
| 2021-04-23 | 43.22 | 44.08 | 42.31 | 43.85 | 136558手 | 59190万 | 0.62 | 1.43% |
| 2021-04-16 | 41.99 | 43.30 | 41.38 | 43.23 | 120573手 | 50962万 | 1.40 | 3.35% |
| 2021-04-09 | 42.03 | 42.44 | 41.30 | 41.83 | 103723手 | 43504万 | -0.34 | -0.81% |
| 2021-04-02 | 41.50 | 42.33 | 40.88 | 42.17 | 137984手 | 57500万 | 0.59 | 1.42% |
| 2021-03-26 | 40.89 | 41.80 | 40.75 | 41.58 | 108266手 | 44869万 | 0.68 | 1.66% |
| 2021-03-19 | 39.25 | 42.31 | 38.70 | 40.90 | 184436手 | 75607万 | 1.34 | 3.39% |
| 2021-03-12 | 40.54 | 41.29 | 38.90 | 39.56 | 111698手 | 44481万 | -0.98 | -2.42% |
| 2021-03-05 | 39.00 | 40.91 | 38.90 | 40.54 | 134960手 | 53999万 | 1.67 | 4.30% |
| 2021-02-26 | 40.20 | 40.68 | 38.62 | 38.87 | 171648手 | 67746万 | -1.24 | -3.09% |
| 2021-02-19 | 39.05 | 40.30 | 38.55 | 40.11 | 75696手 | 29705万 | 1.38 | 3.56% |
| 2021-02-10 | 37.17 | 39.10 | 36.67 | 38.73 | 88932手 | 33688万 | 1.77 | 4.79% |
| 2021-02-05 | 38.40 | 39.37 | 36.96 | 36.96 | 148887手 | 56864万 | -1.44 | -3.75% |
| 2021-01-29 | 41.97 | 42.19 | 38.12 | 38.40 | 230442手 | 91386万 | -3.58 | -8.53% |
| 2021-01-22 | 42.32 | 43.30 | 41.60 | 41.98 | 166079手 | 70680万 | -0.34 | -0.80% |
| 2021-01-15 | 43.05 | 43.49 | 42.00 | 42.32 | 190269手 | 81121万 | -0.71 | -1.65% |
| 2021-01-08 | 45.82 | 45.98 | 42.44 | 43.03 | 273114手 | 120041万 | -2.77 | -6.05% |
| 2020-12-31 | 46.92 | 47.25 | 44.48 | 45.80 | 160758手 | 73377万 | -1.08 | -2.30% |
| 2020-12-25 | 47.01 | 49.00 | 45.41 | 46.88 | 256925手 | 120557万 | -0.23 | -0.49% |
| 2020-12-18 | 51.00 | 51.00 | 46.21 | 47.11 | 301342手 | 144064万 | -5.99 | -11.28% |
| 2020-12-11 | 51.47 | 54.54 | 49.56 | 53.10 | 491600手 | 255869万 | 1.37 | 2.65% |
| 2020-12-04 | 49.10 | 52.68 | 48.82 | 51.73 | 125809手 | 63849万 | 2.50 | 5.08% |
| 2020-11-27 | 50.70 | 53.40 | 48.68 | 49.23 | 272251手 | 137954万 | -1.47 | -2.90% |
| 2020-11-20 | 51.07 | 52.38 | 49.49 | 50.70 | 152364手 | 77114万 | -0.24 | -0.47% |
| 2020-11-13 | 48.35 | 51.88 | 47.86 | 50.94 | 201282手 | 99793万 | 2.99 | 6.24% |
| 2020-11-06 | 49.93 | 50.40 | 47.60 | 47.95 | 137677手 | 67311万 | -1.68 | -3.38% |
| 2020-10-30 | 47.44 | 51.98 | 47.10 | 49.63 | 182418手 | 91108万 | 2.37 | 5.01% |
| 2020-10-23 | 49.10 | 49.96 | 47.21 | 47.26 | 134644手 | 65535万 | -2.21 | -4.47% |
| 2020-10-16 | 47.78 | 52.13 | 47.58 | 49.47 | 195657手 | 96963万 | 2.10 | 4.43% |
| 2020-10-09 | 46.75 | 47.60 | 46.70 | 47.37 | 29299手 | 13833万 | 1.17 | 2.53% |
| 2020-09-30 | 47.89 | 48.11 | 45.20 | 46.20 | 82012手 | 38110万 | -1.63 | -3.41% |
| 2020-09-25 | 47.07 | 48.87 | 46.50 | 47.83 | 184599手 | 87855万 | 0.77 | 1.64% |
| 2020-09-18 | 49.11 | 49.20 | 46.00 | 47.06 | 181517手 | 85572万 | -2.04 | -4.16% |
| 2020-09-11 | 52.39 | 53.80 | 46.52 | 49.10 | 249343手 | 121780万 | -2.66 | -5.14% |
| 2020-09-04 | 54.91 | 56.33 | 51.30 | 51.76 | 203267手 | 108737万 | -2.88 | -5.27% |
| 2020-08-28 | 54.45 | 55.63 | 51.40 | 54.64 | 246585手 | 132127万 | 0.73 | 1.35% |
| 2020-08-21 | 50.30 | 57.98 | 49.75 | 53.91 | 522166手 | 283789万 | 3.66 | 7.28% |
| 2020-08-14 | 53.01 | 56.88 | 48.77 | 50.25 | 418481手 | 217904万 | -2.38 | -4.52% |
| 2020-08-07 | 51.10 | 53.79 | 48.00 | 52.63 | 503979手 | 255470万 | 2.88 | 5.79% |
| 2020-07-31 | 45.40 | 50.35 | 44.42 | 49.75 | 299942手 | 140679万 | 4.60 | 10.19% |
| 2020-07-24 | 46.66 | 50.33 | 45.13 | 45.15 | 284965手 | 136687万 | -1.24 | -2.67% |
| 2020-07-17 | 47.66 | 53.51 | 45.65 | 46.39 | 379005手 | 186287万 | -1.49 | -3.11% |
| 2020-07-10 | 46.70 | 49.62 | 46.04 | 47.88 | 320933手 | 154027万 | 1.18 | 2.53% |
| 2020-07-03 | 45.30 | 47.33 | 43.71 | 46.70 | 334788手 | 151894万 | -1.20 | -2.50% |
| 2020-06-24 | 44.39 | 50.53 | 43.67 | 47.90 | 317118手 | 148629万 | 3.02 | 6.73% |
| 2020-06-19 | 44.76 | 50.96 | 43.51 | 44.88 | 445389手 | 206218万 | 0.57 | 1.29% |
| 2020-06-12 | 41.00 | 45.80 | 40.90 | 44.31 | 370174手 | 162818万 | 3.58 | 8.79% |
| 2020-06-05 | 41.30 | 41.94 | 39.85 | 40.73 | 200211手 | 81616万 | 0.41 | 1.02% |
| 2020-05-29 | 39.53 | 40.67 | 38.80 | 40.32 | 81837手 | 32446万 | 0.83 | 2.10% |
| 2020-05-22 | 40.08 | 41.39 | 39.42 | 39.49 | 76661手 | 30929万 | -0.59 | -1.47% |
| 2020-05-15 | 41.39 | 41.49 | 39.86 | 40.08 | 79592手 | 32300万 | -1.17 | -2.84% |
| 2020-05-08 | 41.00 | 41.75 | 40.76 | 41.25 | 66850手 | 27644万 | -0.03 | -0.07% |
| 2020-04-30 | 41.04 | 41.56 | 39.57 | 41.28 | 76244手 | 31161万 | 0.23 | 0.56% |
| 2020-04-24 | 42.82 | 43.45 | 41.04 | 41.05 | 136632手 | 57844万 | -1.76 | -4.11% |
| 2020-04-17 | 41.13 | 45.50 | 40.89 | 42.81 | 299002手 | 130098万 | 1.66 | 4.03% |
| 2020-04-10 | 41.34 | 42.49 | 40.45 | 41.15 | 103524手 | 42889万 | 0.47 | 1.16% |
| 2020-04-03 | 40.49 | 40.95 | 38.76 | 40.68 | 110706手 | 44213万 | 0.20 | 0.49% |
| 2020-03-27 | 38.84 | 41.39 | 38.31 | 40.48 | 119832手 | 47898万 | 1.06 | 2.69% |
2319.12 (1.00%)
19664.10 -1.06%
