| 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 | 37.80 | 43.23 | 37.05 | 41.61 | 213971手 | 86436万 | 3.62 | 9.53% |
| 2022-06-17 | 34.71 | 38.98 | 34.69 | 37.99 | 177403手 | 64810万 | 3.35 | 9.67% |
| 2022-06-10 | 31.80 | 35.00 | 31.67 | 34.64 | 108155手 | 35866万 | 2.70 | 8.45% |
| 2022-06-02 | 36.96 | 40.38 | 31.30 | 31.94 | 90771手 | 34119万 | -4.81 | -13.09% |
| 2022-05-27 | 36.99 | 38.48 | 34.58 | 36.75 | 74469手 | 27571万 | -0.42 | -1.13% |
| 2022-05-20 | 37.27 | 38.37 | 36.00 | 37.17 | 59451手 | 22185万 | 0.01 | 0.03% |
| 2022-05-13 | 37.01 | 39.09 | 36.73 | 37.16 | 76161手 | 28975万 | 0.28 | 0.76% |
| 2022-05-06 | 38.50 | 38.50 | 35.88 | 36.88 | 29429手 | 10985万 | -0.70 | -1.86% |
| 2022-04-29 | 39.28 | 40.99 | 34.21 | 37.58 | 131704手 | 48890万 | -1.98 | -5.00% |
| 2022-04-22 | 38.84 | 46.51 | 38.80 | 39.56 | 152388手 | 64700万 | 0.72 | 1.85% |
| 2022-04-15 | 41.53 | 43.05 | 38.61 | 38.84 | 59531手 | 23968万 | -2.63 | -6.34% |
| 2022-04-08 | 43.74 | 45.20 | 41.18 | 41.47 | 44715手 | 19336万 | -1.78 | -4.12% |
| 2022-04-01 | 43.87 | 45.17 | 43.01 | 43.25 | 97426手 | 43085万 | -0.77 | -1.75% |
| 2022-03-25 | 38.60 | 44.58 | 38.05 | 44.02 | 118766手 | 49809万 | 5.82 | 15.24% |
| 2022-03-18 | 39.00 | 39.48 | 34.30 | 38.20 | 96840手 | 35602万 | -1.40 | -3.54% |
| 2022-03-11 | 42.56 | 43.50 | 38.12 | 39.60 | 94118手 | 38134万 | -3.12 | -7.30% |
| 2022-03-04 | 41.49 | 44.62 | 40.51 | 42.72 | 165627手 | 71299万 | 1.06 | 2.54% |
| 2022-02-25 | 38.20 | 43.34 | 38.02 | 41.66 | 210761手 | 86568万 | 3.27 | 8.52% |
| 2022-02-18 | 40.11 | 40.11 | 37.62 | 38.39 | 127186手 | 49033万 | -0.55 | -1.41% |
| 2022-02-11 | 34.92 | 40.80 | 34.19 | 38.94 | 175532手 | 68172万 | 4.41 | 12.77% |
| 2022-01-28 | 36.27 | 36.80 | 34.00 | 34.53 | 36920手 | 13055万 | -1.99 | -5.45% |
| 2022-01-21 | 38.17 | 38.32 | 36.26 | 36.52 | 62592手 | 23418万 | -1.78 | -4.65% |
| 2022-01-14 | 38.23 | 40.09 | 38.08 | 38.30 | 89171手 | 34790万 | 0.08 | 0.21% |
| 2022-01-07 | 38.70 | 40.55 | 38.15 | 38.22 | 98691手 | 38819万 | -0.36 | -0.93% |
| 2021-12-31 | 38.77 | 39.32 | 37.89 | 38.58 | 65280手 | 25197万 | -0.22 | -0.57% |
| 2021-12-24 | 37.11 | 39.39 | 37.06 | 38.80 | 87584手 | 33638万 | 1.52 | 4.08% |
| 2021-12-17 | 37.60 | 38.22 | 37.16 | 37.28 | 52084手 | 19615万 | -0.41 | -1.09% |
| 2021-12-10 | 37.05 | 37.96 | 36.42 | 37.69 | 50781手 | 18859万 | 0.56 | 1.51% |
| 2021-12-03 | 36.20 | 37.37 | 36.12 | 37.13 | 44356手 | 16312万 | 0.30 | 0.81% |
| 2021-11-26 | 36.76 | 37.17 | 36.62 | 36.83 | 40717手 | 15012万 | 0.08 | 0.22% |
| 2021-11-19 | 37.72 | 38.17 | 36.25 | 36.75 | 62682手 | 23312万 | -0.68 | -1.82% |
| 2021-11-12 | 37.95 | 38.37 | 36.83 | 37.43 | 61301手 | 22969万 | -0.76 | -1.99% |
| 2021-11-05 | 36.45 | 39.15 | 35.90 | 38.19 | 106274手 | 40317万 | 1.67 | 4.57% |
| 2021-10-29 | 39.80 | 40.28 | 35.98 | 36.52 | 91860手 | 34649万 | -1.45 | -3.82% |
| 2021-10-22 | 37.56 | 40.88 | 36.51 | 37.97 | 144894手 | 56478万 | 0.36 | 0.96% |
| 2021-10-15 | 38.37 | 41.55 | 37.20 | 37.61 | 207164手 | 82462万 | -0.97 | -2.51% |
| 2021-10-08 | 37.42 | 38.90 | 37.19 | 38.58 | 26479手 | 10126万 | 1.32 | 3.54% |
| 2021-09-30 | 37.70 | 39.35 | 36.65 | 37.26 | 116952手 | 44631万 | -0.43 | -1.14% |
| 2021-09-24 | 36.21 | 38.48 | 36.06 | 37.69 | 56794手 | 21064万 | 0.82 | 2.22% |
| 2021-09-17 | 36.00 | 37.57 | 35.08 | 36.87 | 84802手 | 30776万 | 0.96 | 2.67% |
| 2021-09-10 | 35.15 | 36.55 | 35.12 | 35.91 | 49891手 | 17945万 | 0.39 | 1.10% |
| 2021-09-03 | 34.85 | 35.65 | 34.29 | 35.52 | 53330手 | 18641万 | 0.51 | 1.46% |
| 2021-08-27 | 35.06 | 36.44 | 35.00 | 35.01 | 43170手 | 15407万 | -0.05 | -0.14% |
| 2021-08-20 | 36.80 | 37.94 | 35.02 | 35.06 | 52134手 | 18996万 | -1.73 | -4.70% |
| 2021-08-13 | 37.22 | 39.18 | 36.42 | 36.79 | 114907手 | 43549万 | -0.06 | -0.16% |
| 2021-08-06 | 33.57 | 37.00 | 33.12 | 36.85 | 91866手 | 32802万 | 2.97 | 8.77% |
| 2021-07-30 | 35.80 | 36.48 | 33.09 | 33.88 | 64789手 | 22469万 | -1.95 | -5.44% |
| 2021-07-23 | 38.41 | 38.50 | 35.83 | 35.83 | 56622手 | 21033万 | -2.92 | -7.54% |
| 2021-07-16 | 39.55 | 39.75 | 37.57 | 38.75 | 64718手 | 25155万 | -0.80 | -2.02% |
| 2021-07-09 | 40.71 | 41.12 | 39.15 | 39.55 | 67297手 | 27010万 | -1.03 | -2.54% |
| 2021-07-02 | 43.59 | 45.77 | 40.17 | 40.58 | 154777手 | 65945万 | -1.45 | -3.45% |
| 2021-06-25 | 58.80 | 62.30 | 41.35 | 42.03 | 79556手 | 44694万 | -16.82 | -28.58% |
| 2021-06-18 | 58.52 | 59.96 | 57.09 | 58.85 | 44721手 | 25999万 | 0.15 | 0.26% |
| 2021-06-11 | 60.80 | 60.89 | 58.28 | 58.70 | 73082手 | 43301万 | -2.22 | -3.64% |
| 2021-06-04 | 58.95 | 62.85 | 58.31 | 60.92 | 98293手 | 59705万 | 1.86 | 3.15% |
| 2021-05-28 | 60.90 | 60.95 | 57.85 | 59.06 | 89622手 | 53141万 | -1.65 | -2.72% |
| 2021-05-21 | 60.68 | 62.96 | 57.00 | 60.71 | 127650手 | 75644万 | 0.18 | 0.30% |
| 2021-05-14 | 63.00 | 63.29 | 60.10 | 60.53 | 141311手 | 86604万 | -3.46 | -5.41% |
| 2021-05-07 | 66.54 | 71.43 | 63.61 | 63.99 | 151376手 | 100037万 | -9.94 | -13.45% |
| 2021-04-30 | 76.06 | 91.27 | 73.93 | 73.93 | 32782手 | 27362万 | 27.89 | 44.00% |
2319.12 (1.00%)
19664.10 -1.06%
