| 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 | 23.02 | 23.36 | 22.61 | 22.96 | 15686手 | 3604万 | -0.07 | -0.30% |
| 2022-06-17 | 22.89 | 23.20 | 22.44 | 23.03 | 26336手 | 6024万 | 0.08 | 0.35% |
| 2022-06-10 | 23.55 | 23.84 | 22.49 | 22.95 | 35488手 | 8267万 | -11.68 | -33.73% |
| 2022-06-02 | 32.68 | 34.74 | 32.65 | 34.63 | 22645手 | 7621万 | 1.84 | 5.61% |
| 2022-05-27 | 32.77 | 33.37 | 31.00 | 32.79 | 20967手 | 6790万 | 0.12 | 0.37% |
| 2022-05-20 | 32.55 | 32.75 | 31.72 | 32.67 | 10661手 | 3449万 | 0.18 | 0.55% |
| 2022-05-13 | 31.18 | 32.65 | 31.00 | 32.49 | 15010手 | 4809万 | 1.33 | 4.27% |
| 2022-05-06 | 30.47 | 31.41 | 30.12 | 31.16 | 6280手 | 1947万 | 0.69 | 2.27% |
| 2022-04-29 | 33.04 | 33.04 | 28.86 | 30.47 | 23880手 | 7301万 | -2.88 | -8.64% |
| 2022-04-22 | 33.79 | 34.80 | 32.64 | 33.35 | 22414手 | 7579万 | -0.81 | -2.37% |
| 2022-04-15 | 36.99 | 36.99 | 33.56 | 34.16 | 44096手 | 15618万 | -3.64 | -9.63% |
| 2022-04-08 | 37.37 | 42.90 | 37.37 | 37.80 | 102782手 | 41092万 | 0.44 | 1.18% |
| 2022-04-01 | 36.25 | 38.66 | 35.84 | 37.36 | 39237手 | 14588万 | 0.85 | 2.33% |
| 2022-03-25 | 35.45 | 36.86 | 35.21 | 36.51 | 19311手 | 6967万 | 1.15 | 3.25% |
| 2022-03-18 | 36.98 | 36.98 | 33.00 | 35.36 | 25718手 | 9043万 | -1.62 | -4.38% |
| 2022-03-11 | 39.70 | 39.95 | 35.15 | 36.98 | 31743手 | 11941万 | -2.75 | -6.92% |
| 2022-03-04 | 40.12 | 40.32 | 39.50 | 39.73 | 23188手 | 9249万 | -0.39 | -0.97% |
| 2022-02-25 | 40.81 | 41.81 | 39.62 | 40.12 | 36061手 | 14648万 | -0.70 | -1.72% |
| 2022-02-18 | 40.29 | 41.60 | 40.01 | 40.82 | 29350手 | 11998万 | 0.31 | 0.77% |
| 2022-02-11 | 40.52 | 41.90 | 40.25 | 40.51 | 30497手 | 12500万 | 0.28 | 0.70% |
| 2022-01-28 | 42.80 | 42.92 | 39.17 | 40.23 | 39268手 | 16053万 | -2.87 | -6.66% |
| 2022-01-21 | 45.11 | 45.76 | 42.77 | 43.10 | 64994手 | 28706万 | -2.26 | -4.98% |
| 2022-01-14 | 44.52 | 46.95 | 44.41 | 45.36 | 95975手 | 43804万 | 0.86 | 1.93% |
| 2022-01-07 | 43.40 | 45.18 | 43.38 | 44.50 | 58649手 | 26077万 | 0.88 | 2.02% |
| 2021-12-31 | 43.89 | 44.58 | 42.89 | 43.62 | 58642手 | 25657万 | -0.37 | -0.84% |
| 2021-12-24 | 43.09 | 47.18 | 42.62 | 43.99 | 126082手 | 56759万 | 0.77 | 1.78% |
| 2021-12-17 | 44.28 | 45.10 | 43.21 | 43.22 | 78370手 | 34643万 | -1.00 | -2.26% |
| 2021-12-10 | 44.81 | 45.00 | 42.80 | 44.22 | 73350手 | 32161万 | -0.59 | -1.32% |
| 2021-12-03 | 42.51 | 46.28 | 42.14 | 44.81 | 135442手 | 60505万 | 1.34 | 3.08% |
| 2021-11-26 | 42.73 | 44.68 | 42.50 | 43.47 | 84680手 | 36935万 | 0.74 | 1.73% |
| 2021-11-19 | 43.42 | 44.58 | 42.23 | 42.73 | 99382手 | 43296万 | -0.62 | -1.43% |
| 2021-11-12 | 43.00 | 44.00 | 41.83 | 43.35 | 101421手 | 43334万 | -0.19 | -0.44% |
| 2021-11-05 | 40.88 | 44.95 | 40.01 | 43.54 | 142410手 | 59640万 | 2.66 | 6.51% |
| 2021-10-29 | 45.10 | 46.23 | 40.60 | 40.88 | 158636手 | 68751万 | -4.90 | -10.70% |
| 2021-10-22 | 60.08 | 60.08 | 45.57 | 45.78 | 225832手 | 110170万 | -19.75 | -30.14% |
| 2021-10-15 | 54.61 | 65.53 | 54.61 | 65.53 | 8493手 | 5551万 | 20.02 | 43.99% |
2319.12 (1.00%)
19664.10 -1.06%
