| 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 | 25.90 | 26.57 | 25.53 | 26.24 | 25668手 | 6696万 | 0.29 | 1.12% |
| 2022-06-17 | 25.42 | 26.10 | 24.56 | 25.95 | 32337手 | 8255万 | 0.42 | 1.65% |
| 2022-06-10 | 26.60 | 27.17 | 25.00 | 25.53 | 37187手 | 9767万 | -1.05 | -3.95% |
| 2022-06-02 | 25.33 | 26.59 | 25.03 | 26.58 | 27278手 | 7041万 | 1.40 | 5.56% |
| 2022-05-27 | 26.08 | 26.22 | 24.20 | 25.18 | 36095手 | 9096万 | -0.91 | -3.49% |
| 2022-05-20 | 25.28 | 27.21 | 24.69 | 26.09 | 39332手 | 10148万 | 0.81 | 3.20% |
| 2022-05-13 | 24.28 | 26.72 | 24.28 | 25.28 | 43994手 | 11212万 | 0.82 | 3.35% |
| 2022-05-06 | 23.88 | 24.62 | 23.59 | 24.46 | 15556手 | 3778万 | 0.59 | 2.47% |
| 2022-04-29 | 25.50 | 25.85 | 21.99 | 23.87 | 42077手 | 9884万 | -1.99 | -7.70% |
| 2022-04-22 | 26.80 | 27.69 | 25.70 | 25.86 | 23604手 | 6320万 | -1.12 | -4.15% |
| 2022-04-15 | 28.98 | 29.32 | 26.88 | 26.98 | 30218手 | 8404万 | -1.74 | -6.06% |
| 2022-04-08 | 30.19 | 30.55 | 28.60 | 28.72 | 23600手 | 6984万 | -1.47 | -4.87% |
| 2022-04-01 | 30.21 | 30.58 | 28.55 | 30.19 | 46238手 | 13579万 | -0.05 | -0.17% |
| 2022-03-25 | 29.65 | 31.70 | 29.38 | 30.24 | 60459手 | 18684万 | 0.75 | 2.54% |
| 2022-03-18 | 30.28 | 30.28 | 27.22 | 29.49 | 41235手 | 11981万 | -0.85 | -2.80% |
| 2022-03-11 | 32.20 | 32.20 | 28.22 | 30.34 | 46511手 | 14108万 | -1.70 | -5.31% |
| 2022-03-04 | 31.90 | 32.75 | 31.30 | 32.04 | 41281手 | 13227万 | -0.04 | -0.12% |
| 2022-02-25 | 31.87 | 33.48 | 31.00 | 32.08 | 68299手 | 21973万 | 0.39 | 1.23% |
| 2022-02-18 | 30.85 | 32.49 | 30.50 | 31.69 | 44573手 | 14042万 | 0.84 | 2.72% |
| 2022-02-11 | 30.83 | 32.25 | 30.83 | 30.85 | 51333手 | 16195万 | 0.14 | 0.46% |
| 2022-01-28 | 35.40 | 36.38 | 30.00 | 30.71 | 123435手 | 40499万 | -4.69 | -13.25% |
| 2022-01-21 | 33.48 | 39.80 | 33.48 | 35.40 | 231363手 | 83957万 | 1.92 | 5.74% |
| 2022-01-14 | 33.01 | 34.85 | 32.68 | 33.48 | 59517手 | 20201万 | 0.38 | 1.15% |
| 2022-01-07 | 34.26 | 34.80 | 33.08 | 33.10 | 52087手 | 17743万 | -1.32 | -3.83% |
| 2021-12-31 | 32.80 | 34.97 | 32.30 | 34.42 | 93938手 | 32130万 | 1.72 | 5.26% |
| 2021-12-24 | 33.62 | 33.96 | 32.58 | 32.70 | 60202手 | 20020万 | -0.66 | -1.98% |
| 2021-12-17 | 32.62 | 33.89 | 32.50 | 33.36 | 67051手 | 22321万 | 0.57 | 1.74% |
| 2021-12-10 | 34.20 | 34.39 | 32.01 | 32.79 | 68075手 | 22345万 | -1.64 | -4.76% |
| 2021-12-03 | 33.66 | 35.41 | 33.51 | 34.43 | 92210手 | 32024万 | 0.24 | 0.70% |
| 2021-11-26 | 34.59 | 35.36 | 34.10 | 34.19 | 88255手 | 30651万 | -0.16 | -0.47% |
| 2021-11-19 | 34.02 | 36.20 | 33.57 | 34.35 | 153001手 | 53287万 | 0.16 | 0.47% |
| 2021-11-12 | 31.60 | 35.18 | 31.18 | 34.19 | 107935手 | 35804万 | 2.74 | 8.71% |
| 2021-11-05 | 30.07 | 31.51 | 30.07 | 31.45 | 41970手 | 13038万 | 0.88 | 2.88% |
| 2021-10-29 | 30.81 | 32.36 | 29.88 | 30.57 | 44428手 | 13780万 | -0.34 | -1.10% |
| 2021-10-22 | 32.62 | 32.82 | 30.86 | 30.91 | 36819手 | 11707万 | -1.71 | -5.24% |
| 2021-10-15 | 32.77 | 33.15 | 32.04 | 32.62 | 32501手 | 10614万 | -0.10 | -0.31% |
| 2021-10-08 | 32.61 | 32.83 | 32.42 | 32.72 | 6884手 | 2250万 | 0.37 | 1.14% |
| 2021-09-30 | 33.12 | 33.32 | 31.88 | 32.35 | 40501手 | 13201万 | -1.33 | -3.95% |
| 2021-09-24 | 32.63 | 35.50 | 32.44 | 33.68 | 44701手 | 15137万 | 0.73 | 2.21% |
| 2021-09-17 | 35.17 | 35.47 | 32.70 | 32.95 | 82097手 | 27882万 | -2.10 | -5.99% |
| 2021-09-10 | 35.35 | 36.16 | 34.82 | 35.05 | 88793手 | 31498万 | -0.30 | -0.85% |
| 2021-09-03 | 35.65 | 36.75 | 33.62 | 35.35 | 144488手 | 51074万 | -0.27 | -0.76% |
| 2021-08-27 | 34.87 | 38.70 | 34.87 | 35.62 | 156898手 | 58382万 | 0.89 | 2.56% |
| 2021-08-20 | 37.23 | 38.74 | 34.62 | 34.73 | 118579手 | 44175万 | -2.37 | -6.39% |
| 2021-08-13 | 36.20 | 38.08 | 35.70 | 37.10 | 92624手 | 34362万 | 0.90 | 2.49% |
| 2021-08-06 | 34.91 | 37.69 | 34.61 | 36.20 | 74099手 | 26688万 | 1.29 | 3.69% |
| 2021-07-30 | 36.11 | 36.65 | 33.00 | 34.91 | 53652手 | 18741万 | -1.29 | -3.56% |
| 2021-07-23 | 38.05 | 38.35 | 36.10 | 36.20 | 80831手 | 30084万 | -2.07 | -5.41% |
| 2021-07-16 | 37.52 | 40.15 | 36.81 | 38.27 | 117987手 | 45143万 | 0.57 | 1.51% |
| 2021-07-09 | 35.02 | 39.25 | 35.02 | 37.70 | 106440手 | 39835万 | 2.49 | 7.07% |
| 2021-07-02 | 36.76 | 37.25 | 35.21 | 35.21 | 62714手 | 22848万 | -1.44 | -3.93% |
| 2021-06-25 | 35.43 | 41.79 | 35.31 | 36.65 | 133935手 | 50715万 | 1.32 | 3.74% |
| 2021-06-18 | 35.46 | 35.48 | 34.02 | 35.33 | 35137手 | 12226万 | -0.27 | -0.76% |
| 2021-06-11 | 34.94 | 36.30 | 34.80 | 35.60 | 50912手 | 18075万 | 0.40 | 1.14% |
| 2021-06-04 | 35.51 | 36.57 | 35.08 | 35.20 | 55711手 | 19940万 | -0.99 | -2.74% |
| 2021-05-28 | 34.47 | 37.65 | 34.01 | 36.19 | 67412手 | 24029万 | 1.75 | 5.08% |
| 2021-05-21 | 35.20 | 35.20 | 33.46 | 34.44 | 43977手 | 15083万 | -0.38 | -1.09% |
| 2021-05-14 | 33.71 | 34.99 | 33.38 | 34.82 | 39902手 | 13651万 | 1.14 | 3.38% |
| 2021-05-07 | 33.50 | 34.28 | 33.38 | 33.68 | 13872手 | 4701万 | 0.10 | 0.30% |
| 2021-04-30 | 36.96 | 37.40 | 33.10 | 33.58 | 62065手 | 21982万 | -3.37 | -9.12% |
| 2021-04-23 | 38.20 | 38.98 | 36.80 | 36.95 | 65188手 | 24711万 | -0.98 | -2.58% |
| 2021-04-16 | 42.00 | 42.35 | 37.25 | 37.93 | 97001手 | 37841万 | -3.95 | -9.43% |
| 2021-04-09 | 39.26 | 42.18 | 39.01 | 41.88 | 127126手 | 52251万 | 2.59 | 6.59% |
| 2021-04-02 | 41.05 | 42.48 | 39.29 | 39.29 | 160005手 | 65046万 | -0.99 | -2.46% |
| 2021-03-26 | 41.51 | 43.80 | 39.51 | 40.28 | 199016手 | 82570万 | -0.71 | -1.73% |
| 2021-03-19 | 37.71 | 43.00 | 37.20 | 40.99 | 199482手 | 80211万 | 3.35 | 8.90% |
| 2021-03-12 | 39.94 | 41.29 | 36.01 | 37.64 | 115864手 | 44280万 | -2.35 | -5.88% |
| 2021-03-05 | 35.41 | 43.50 | 35.10 | 39.99 | 200558手 | 78448万 | 2.17 | 5.74% |
| 2021-02-26 | 37.99 | 39.29 | 36.79 | 37.82 | 81642手 | 30984万 | -0.11 | -0.29% |
| 2021-02-19 | 36.50 | 37.94 | 36.50 | 37.93 | 26654手 | 9980万 | 2.21 | 6.19% |
| 2021-02-10 | 35.41 | 36.59 | 34.77 | 35.72 | 31270手 | 11159万 | 0.39 | 1.10% |
| 2021-02-05 | 38.42 | 40.46 | 35.05 | 35.33 | 88939手 | 34158万 | -3.09 | -8.04% |
| 2021-01-29 | 39.15 | 40.96 | 37.10 | 38.42 | 101737手 | 39618万 | -0.58 | -1.49% |
| 2021-01-22 | 41.36 | 42.67 | 38.90 | 39.00 | 123775手 | 50500万 | -2.85 | -6.81% |
| 2021-01-15 | 39.01 | 41.97 | 34.56 | 41.85 | 126790手 | 47985万 | 2.76 | 7.06% |
| 2021-01-08 | 39.77 | 44.40 | 38.40 | 39.09 | 124938手 | 52027万 | -0.73 | -1.83% |
| 2020-12-31 | 42.31 | 42.93 | 38.10 | 39.82 | 77960手 | 30998万 | -2.56 | -6.04% |
| 2020-12-25 | 41.12 | 43.19 | 40.51 | 42.38 | 88005手 | 36789万 | 1.24 | 3.01% |
| 2020-12-18 | 43.08 | 44.26 | 40.51 | 41.14 | 71652手 | 30237万 | -2.45 | -5.62% |
| 2020-12-11 | 46.52 | 46.52 | 42.69 | 43.59 | 103653手 | 46244万 | -2.93 | -6.30% |
| 2020-12-04 | 46.34 | 47.86 | 45.89 | 46.52 | 48918手 | 22947万 | 0.49 | 1.06% |
| 2020-11-27 | 48.79 | 48.79 | 45.71 | 46.03 | 89856手 | 42267万 | -2.52 | -5.19% |
| 2020-11-20 | 49.03 | 50.66 | 47.79 | 48.55 | 103811手 | 50927万 | -0.35 | -0.72% |
| 2020-11-13 | 52.40 | 53.85 | 47.76 | 48.90 | 142105手 | 73193万 | -3.08 | -5.92% |
| 2020-11-06 | 52.02 | 55.43 | 50.52 | 51.98 | 185085手 | 98257万 | -1.02 | -1.93% |
| 2020-10-30 | 55.95 | 62.47 | 52.44 | 53.00 | 364001手 | 212476万 | -3.30 | -5.86% |
| 2020-10-23 | 58.00 | 61.98 | 53.53 | 56.30 | 358857手 | 208677万 | -0.22 | -0.39% |
| 2020-10-16 | 53.98 | 60.56 | 53.52 | 56.52 | 368214手 | 208767万 | 3.01 | 5.62% |
| 2020-10-09 | 51.59 | 54.19 | 50.59 | 53.51 | 50617手 | 26710万 | 3.01 | 5.96% |
| 2020-09-30 | 54.09 | 54.87 | 50.18 | 50.50 | 164184手 | 85881万 | -3.93 | -7.22% |
| 2020-09-25 | 58.02 | 62.00 | 52.70 | 54.43 | 421368手 | 239852万 | -5.94 | -9.84% |
| 2020-09-18 | 44.79 | 66.30 | 44.16 | 60.37 | 541784手 | 300721万 | 15.60 | 34.84% |
| 2020-09-11 | 51.66 | 52.35 | 40.50 | 44.77 | 249997手 | 118283万 | -7.43 | -14.23% |
| 2020-09-04 | 58.80 | 59.88 | 49.52 | 52.20 | 357156手 | 197858万 | -7.15 | -12.05% |
| 2020-08-28 | 70.00 | 93.60 | 55.55 | 59.35 | 837563手 | 610921万 | 30.73 | 90.52% |
2319.12 (1.00%)
19664.10 -1.06%
