| 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 | 25.60 | 26.43 | 24.60 | 25.29 | 55142手 | 14066万 | -0.18 | -0.71% |
| 2022-06-17 | 26.24 | 27.34 | 25.04 | 25.47 | 81118手 | 21058万 | -0.77 | -2.93% |
| 2022-06-10 | 25.91 | 27.68 | 25.25 | 26.24 | 78672手 | 20797万 | -0.43 | -1.61% |
| 2022-06-02 | 25.19 | 28.43 | 25.15 | 26.67 | 98056手 | 26054万 | 1.21 | 4.75% |
| 2022-05-27 | 25.65 | 26.00 | 23.60 | 25.46 | 66612手 | 16499万 | -0.18 | -0.70% |
| 2022-05-20 | 25.33 | 26.35 | 24.30 | 25.64 | 67639手 | 17299万 | 0.16 | 0.63% |
| 2022-05-13 | 23.75 | 27.76 | 23.38 | 25.48 | 138618手 | 35507万 | 1.94 | 8.24% |
| 2022-05-06 | 23.81 | 24.50 | 23.25 | 23.54 | 21539手 | 5148万 | -0.27 | -1.13% |
| 2022-04-29 | 26.70 | 27.19 | 21.59 | 23.81 | 72599手 | 17404万 | -3.32 | -12.24% |
| 2022-04-22 | 27.70 | 29.20 | 25.85 | 27.13 | 45042手 | 12387万 | -0.57 | -2.06% |
| 2022-04-15 | 30.00 | 30.00 | 24.92 | 27.70 | 40503手 | 11493万 | -2.50 | -8.28% |
| 2022-04-08 | 31.47 | 32.43 | 29.80 | 30.20 | 34216手 | 10656万 | -1.74 | -5.45% |
| 2022-04-01 | 34.70 | 34.70 | 31.05 | 31.94 | 65221手 | 21245万 | -2.60 | -7.53% |
| 2022-03-25 | 36.32 | 37.34 | 34.31 | 34.54 | 60921手 | 21990万 | -1.89 | -5.19% |
| 2022-03-18 | 36.62 | 37.36 | 32.10 | 36.43 | 109071手 | 38145万 | -0.76 | -2.04% |
| 2022-03-11 | 40.46 | 41.74 | 35.58 | 37.19 | 95730手 | 36607万 | -3.01 | -7.49% |
| 2022-03-04 | 40.60 | 42.00 | 39.20 | 40.20 | 55959手 | 22680万 | -0.53 | -1.30% |
| 2022-02-25 | 40.55 | 43.11 | 39.68 | 40.73 | 82623手 | 34164万 | -0.43 | -1.04% |
| 2022-02-18 | 38.80 | 42.82 | 37.85 | 41.16 | 75427手 | 30440万 | 1.97 | 5.03% |
| 2022-02-11 | 39.90 | 42.29 | 38.98 | 39.19 | 57255手 | 22993万 | 0.01 | 0.03% |
| 2022-01-28 | 42.18 | 42.25 | 38.20 | 39.18 | 73319手 | 29330万 | -3.00 | -7.11% |
| 2022-01-21 | 43.00 | 44.80 | 41.58 | 42.18 | 96496手 | 41505万 | -0.72 | -1.68% |
| 2022-01-14 | 43.75 | 44.67 | 42.51 | 42.90 | 56208手 | 24603万 | -0.85 | -1.94% |
| 2022-01-07 | 48.00 | 48.95 | 43.75 | 43.75 | 98055手 | 45208万 | -4.25 | -8.85% |
| 2021-12-31 | 47.69 | 48.89 | 46.87 | 48.00 | 63743手 | 30481万 | -0.20 | -0.41% |
| 2021-12-24 | 51.50 | 51.50 | 47.75 | 48.20 | 112502手 | 55570万 | -3.30 | -6.41% |
| 2021-12-17 | 57.57 | 60.01 | 51.50 | 51.50 | 215118手 | 120618万 | -4.50 | -8.04% |
| 2021-12-10 | 57.89 | 59.30 | 52.01 | 56.00 | 165316手 | 90027万 | -1.19 | -2.08% |
| 2021-12-03 | 57.01 | 62.40 | 55.60 | 57.19 | 195377手 | 115341万 | -3.16 | -5.24% |
| 2021-11-26 | 52.00 | 65.50 | 51.30 | 60.35 | 316895手 | 180593万 | 6.43 | 11.93% |
| 2021-11-19 | 47.51 | 57.56 | 47.51 | 53.92 | 355323手 | 192418万 | 6.47 | 13.63% |
| 2021-11-12 | 42.60 | 52.55 | 42.60 | 47.45 | 243447手 | 115074万 | 5.42 | 12.90% |
| 2021-11-05 | 43.38 | 43.95 | 40.51 | 42.03 | 104735手 | 44231万 | -1.25 | -2.89% |
| 2021-10-29 | 41.99 | 48.00 | 41.98 | 43.28 | 182766手 | 80979万 | 1.67 | 4.01% |
| 2021-10-22 | 41.47 | 44.83 | 41.00 | 41.61 | 133767手 | 57336万 | 0.13 | 0.31% |
| 2021-10-15 | 48.20 | 48.97 | 41.40 | 41.48 | 190781手 | 83956万 | -6.20 | -13.00% |
| 2021-10-08 | 51.11 | 52.00 | 46.50 | 47.68 | 58390手 | 28283万 | -2.96 | -5.84% |
| 2021-09-30 | 43.05 | 52.08 | 42.20 | 50.64 | 303827手 | 145753万 | 8.35 | 19.75% |
| 2021-09-24 | 38.40 | 48.84 | 38.20 | 42.29 | 164136手 | 71809万 | 3.43 | 8.83% |
| 2021-09-17 | 43.50 | 45.40 | 38.30 | 38.86 | 113108手 | 47230万 | -3.21 | -7.63% |
| 2021-09-10 | 44.10 | 45.77 | 41.97 | 42.07 | 117253手 | 51154万 | -1.96 | -4.45% |
| 2021-09-03 | 41.08 | 45.55 | 41.02 | 44.03 | 168427手 | 73391万 | 2.95 | 7.18% |
| 2021-08-27 | 42.60 | 44.15 | 40.72 | 41.08 | 103274手 | 44059万 | -1.37 | -3.23% |
| 2021-08-20 | 49.88 | 50.50 | 42.00 | 42.45 | 147900手 | 68536万 | -7.26 | -14.61% |
| 2021-08-13 | 47.58 | 56.31 | 47.58 | 49.71 | 192571手 | 98867万 | 1.83 | 3.82% |
| 2021-08-06 | 44.97 | 51.46 | 43.51 | 47.88 | 175905手 | 86031万 | 2.91 | 6.47% |
| 2021-07-30 | 51.15 | 55.55 | 40.78 | 44.97 | 240840手 | 118481万 | -6.19 | -12.10% |
| 2021-07-23 | 56.50 | 57.71 | 50.00 | 51.16 | 273808手 | 148572万 | -7.95 | -13.45% |
| 2021-07-16 | 55.67 | 73.77 | 53.78 | 59.11 | 456199手 | 293444万 | 4.18 | 7.61% |
| 2021-07-09 | 52.50 | 61.98 | 51.33 | 54.93 | 234550手 | 129709万 | 2.40 | 4.57% |
| 2021-07-02 | 62.02 | 63.49 | 50.61 | 52.53 | 237676手 | 134226万 | -10.45 | -16.59% |
| 2021-06-25 | 55.62 | 69.10 | 55.62 | 62.98 | 330274手 | 206482万 | 6.11 | 10.74% |
| 2021-06-18 | 68.50 | 69.68 | 52.90 | 56.87 | 270245手 | 158052万 | -12.05 | -17.48% |
| 2021-06-11 | 59.54 | 70.99 | 56.60 | 68.92 | 498905手 | 320087万 | 9.84 | 16.66% |
| 2021-06-04 | 40.50 | 66.17 | 40.50 | 59.08 | 635897手 | 352631万 | 16.47 | 38.65% |
| 2021-05-28 | 40.15 | 52.58 | 34.48 | 42.61 | 921631手 | 391308万 | 26.71 | 290.64% |
2319.12 (1.00%)
19664.10 -1.06%
