| 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 | 29.41 | 31.77 | 29.10 | 30.15 | 138451手 | 42238万 | 1.02 | 3.50% |
| 2022-06-17 | 28.68 | 30.70 | 28.43 | 29.13 | 143359手 | 42362万 | 0.34 | 1.18% |
| 2022-06-10 | 29.09 | 29.90 | 27.18 | 28.79 | 131405手 | 37758万 | -0.29 | -1.00% |
| 2022-06-02 | 28.83 | 29.25 | 27.32 | 29.08 | 75758手 | 21507万 | 1.53 | 5.55% |
| 2022-05-27 | 28.40 | 30.37 | 27.05 | 27.55 | 112996手 | 31975万 | -0.74 | -2.62% |
| 2022-05-20 | 27.19 | 29.00 | 26.70 | 28.29 | 117434手 | 32707万 | 1.14 | 4.20% |
| 2022-05-13 | 25.94 | 28.19 | 25.47 | 27.15 | 97237手 | 26081万 | 1.27 | 4.91% |
| 2022-05-06 | 25.00 | 26.44 | 24.52 | 25.88 | 45447手 | 11611万 | 1.00 | 4.02% |
| 2022-04-29 | 28.12 | 28.38 | 22.63 | 24.88 | 142773手 | 35093万 | -3.87 | -13.46% |
| 2022-04-22 | 29.60 | 32.49 | 28.40 | 28.75 | 118328手 | 36015万 | -1.33 | -4.42% |
| 2022-04-15 | 34.00 | 34.28 | 29.72 | 30.08 | 162958手 | 52837万 | -4.35 | -12.63% |
| 2022-04-08 | 34.30 | 37.15 | 34.10 | 34.43 | 150090手 | 53472万 | 0.16 | 0.47% |
| 2022-04-01 | 37.12 | 37.49 | 34.05 | 34.27 | 178315手 | 63552万 | -3.69 | -9.72% |
| 2022-03-25 | 36.65 | 46.99 | 36.60 | 37.96 | 477395手 | 199798万 | 0.83 | 2.23% |
| 2022-03-18 | 35.23 | 37.21 | 31.50 | 37.13 | 204979手 | 71453万 | 0.93 | 2.57% |
| 2022-03-11 | 38.58 | 39.79 | 35.00 | 36.20 | 168807手 | 62982万 | -2.73 | -7.01% |
| 2022-03-04 | 39.01 | 43.44 | 38.05 | 38.93 | 302452手 | 122475万 | -0.78 | -1.96% |
| 2022-02-25 | 35.00 | 41.99 | 33.55 | 39.71 | 331159手 | 125215万 | 4.71 | 13.46% |
| 2022-02-18 | 33.58 | 36.73 | 32.83 | 35.00 | 150737手 | 52773万 | 1.37 | 4.07% |
| 2022-02-11 | 35.29 | 36.79 | 33.51 | 33.63 | 151580手 | 53820万 | -0.97 | -2.80% |
| 2022-01-28 | 37.85 | 39.75 | 34.22 | 34.60 | 223327手 | 82265万 | -2.87 | -7.66% |
| 2022-01-21 | 41.90 | 43.20 | 37.30 | 37.47 | 177208手 | 71501万 | -4.84 | -11.44% |
| 2022-01-14 | 45.00 | 46.47 | 42.06 | 42.31 | 223318手 | 98334万 | -2.45 | -5.47% |
| 2022-01-07 | 48.11 | 49.89 | 44.47 | 44.76 | 309905手 | 147035万 | -4.26 | -8.69% |
| 2021-12-31 | 54.83 | 60.82 | 49.01 | 49.02 | 472316手 | 258180万 | -6.32 | -11.42% |
| 2021-12-24 | 53.35 | 61.61 | 50.94 | 55.34 | 625837手 | 347929万 | 2.33 | 4.39% |
| 2021-12-17 | 44.10 | 60.00 | 44.10 | 53.01 | 567433手 | 285252万 | 8.11 | 18.06% |
| 2021-12-10 | 48.70 | 58.00 | 44.71 | 44.90 | 648956手 | 325329万 | -3.10 | -6.46% |
| 2021-12-03 | 38.00 | 56.44 | 37.88 | 48.00 | 688953手 | 323584万 | 8.50 | 21.52% |
| 2021-11-26 | 39.17 | 46.45 | 37.72 | 39.50 | 559401手 | 227980万 | -0.90 | -2.23% |
| 2021-11-19 | 32.10 | 40.40 | 31.72 | 40.40 | 398213手 | 139814万 | 7.81 | 23.96% |
| 2021-11-12 | 31.60 | 33.29 | 30.66 | 32.59 | 195443手 | 62480万 | 2.02 | 6.61% |
| 2021-11-05 | 27.85 | 31.53 | 27.70 | 30.57 | 196655手 | 59057万 | 2.59 | 9.26% |
| 2021-10-29 | 32.86 | 36.60 | 27.50 | 27.98 | 293330手 | 95935万 | -4.40 | -13.59% |
| 2021-10-22 | 31.90 | 36.27 | 31.54 | 32.38 | 245825手 | 83720万 | 0.49 | 1.54% |
| 2021-10-15 | 32.63 | 32.74 | 29.66 | 31.89 | 157383手 | 49478万 | -0.74 | -2.27% |
| 2021-10-08 | 33.10 | 34.25 | 32.50 | 32.63 | 29192手 | 9715万 | 0.03 | 0.09% |
| 2021-09-30 | 32.25 | 37.50 | 29.80 | 32.60 | 224137手 | 74752万 | 0.39 | 1.21% |
| 2021-09-24 | 31.66 | 34.45 | 31.63 | 32.21 | 106159手 | 34869万 | 0.23 | 0.72% |
| 2021-09-17 | 37.36 | 37.40 | 31.60 | 31.98 | 273621手 | 95020万 | -5.38 | -14.40% |
| 2021-09-10 | 34.38 | 41.77 | 33.63 | 37.36 | 441643手 | 166666万 | 3.01 | 8.76% |
| 2021-09-03 | 37.30 | 37.94 | 33.57 | 34.35 | 314904手 | 111726万 | -4.96 | -12.62% |
| 2021-08-27 | 39.57 | 42.75 | 37.98 | 39.31 | 549177手 | 220167万 | 0.31 | 0.80% |
| 2021-08-20 | 48.00 | 57.84 | 38.57 | 39.00 | 817813手 | 385062万 | -8.08 | -17.16% |
| 2021-08-13 | 30.92 | 47.08 | 28.30 | 47.08 | 636021手 | 227871万 | 17.35 | 58.36% |
| 2021-08-06 | 26.22 | 30.58 | 26.07 | 29.73 | 182728手 | 52018万 | 3.04 | 11.39% |
| 2021-07-30 | 27.04 | 28.98 | 25.28 | 26.69 | 130783手 | 35201万 | 0.27 | 1.02% |
| 2021-07-23 | 28.00 | 28.97 | 25.90 | 26.42 | 121829手 | 32638万 | -3.06 | -10.38% |
| 2021-07-16 | 29.90 | 30.48 | 28.85 | 29.48 | 106824手 | 31722万 | -0.57 | -1.90% |
| 2021-07-09 | 27.99 | 32.97 | 27.78 | 30.05 | 211312手 | 64491万 | 2.13 | 7.63% |
| 2021-07-02 | 28.81 | 29.13 | 27.83 | 27.92 | 78814手 | 22513万 | -0.91 | -3.16% |
| 2021-06-25 | 29.14 | 29.50 | 28.53 | 28.83 | 95812手 | 27736万 | -0.47 | -1.60% |
| 2021-06-18 | 29.97 | 29.97 | 27.98 | 29.30 | 107772手 | 31087万 | -0.49 | -1.65% |
| 2021-06-11 | 31.53 | 31.99 | 29.79 | 29.79 | 113547手 | 35043万 | -2.04 | -6.41% |
| 2021-06-04 | 31.60 | 33.50 | 31.11 | 31.83 | 173915手 | 55950万 | -0.14 | -0.44% |
| 2021-05-28 | 31.86 | 35.10 | 31.21 | 31.97 | 300562手 | 99911万 | 0.12 | 0.38% |
| 2021-05-21 | 31.82 | 33.88 | 30.69 | 31.85 | 225712手 | 72437万 | -0.09 | -0.28% |
| 2021-05-14 | 33.79 | 34.84 | 31.66 | 31.94 | 281680手 | 92948万 | -1.91 | -5.64% |
| 2021-05-07 | 37.00 | 39.48 | 33.79 | 33.85 | 184343手 | 66437万 | -4.24 | -11.13% |
| 2021-04-30 | 50.00 | 52.00 | 37.20 | 38.09 | 330352手 | 144034万 | 20.08 | 80.64% |
2319.12 (1.00%)
19664.10 -1.06%
