| 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 | 26.27 | 27.95 | 25.98 | 26.33 | 126221手 | 33943万 | 0.06 | 0.23% |
| 2022-06-17 | 26.80 | 27.72 | 25.76 | 26.27 | 138358手 | 36977万 | -0.20 | -0.76% |
| 2022-06-10 | 28.49 | 30.16 | 26.02 | 26.47 | 223007手 | 63286万 | -2.03 | -7.12% |
| 2022-06-02 | 29.24 | 29.68 | 27.61 | 28.50 | 147148手 | 42114万 | -0.98 | -3.32% |
| 2022-05-27 | 33.03 | 33.85 | 28.38 | 29.48 | 254999手 | 77693万 | -3.92 | -11.74% |
| 2022-05-20 | 34.20 | 37.90 | 31.00 | 33.40 | 417808手 | 141282万 | -1.34 | -3.86% |
| 2022-05-13 | 36.67 | 46.12 | 33.80 | 34.74 | 563125手 | 221075万 | 0.78 | 2.30% |
| 2022-05-06 | 28.30 | 33.96 | 28.30 | 33.96 | 71728手 | 23124万 | 10.38 | 44.02% |
| 2022-04-29 | 24.00 | 24.48 | 19.00 | 23.58 | 40624手 | 8719万 | -1.76 | -6.95% |
| 2022-04-22 | 25.50 | 26.75 | 24.68 | 25.34 | 21641手 | 5580万 | -0.56 | -2.16% |
| 2022-04-15 | 26.96 | 29.28 | 25.35 | 25.90 | 45701手 | 12378万 | -0.82 | -3.07% |
| 2022-04-08 | 29.00 | 29.40 | 26.70 | 26.72 | 28040手 | 7886万 | -2.48 | -8.49% |
| 2022-04-01 | 27.78 | 31.24 | 27.02 | 29.20 | 117557手 | 34041万 | -0.33 | -1.12% |
| 2022-03-25 | 26.73 | 31.83 | 26.72 | 29.53 | 51034手 | 14868万 | 2.80 | 10.47% |
| 2022-03-18 | 27.11 | 27.44 | 24.63 | 26.73 | 23542手 | 6171万 | -0.71 | -2.59% |
| 2022-03-11 | 28.78 | 28.93 | 25.60 | 27.44 | 21501手 | 5889万 | -1.38 | -4.79% |
| 2022-03-04 | 29.23 | 30.50 | 28.52 | 28.82 | 21108手 | 6204万 | -0.41 | -1.40% |
| 2022-02-25 | 29.50 | 30.57 | 28.50 | 29.23 | 26936手 | 8029万 | -0.28 | -0.95% |
| 2022-02-18 | 29.18 | 29.97 | 28.25 | 29.51 | 18295手 | 5367万 | 0.09 | 0.31% |
| 2022-02-11 | 28.45 | 31.46 | 28.45 | 29.42 | 22649手 | 6713万 | 1.21 | 4.29% |
| 2022-01-28 | 30.88 | 31.14 | 27.62 | 28.21 | 23470手 | 6830万 | -2.67 | -8.65% |
| 2022-01-21 | 32.35 | 33.57 | 30.50 | 30.88 | 47640手 | 15441万 | -1.53 | -4.72% |
| 2022-01-14 | 31.99 | 33.11 | 31.40 | 32.41 | 29928手 | 9769万 | 0.44 | 1.38% |
| 2022-01-07 | 32.58 | 33.15 | 31.77 | 31.97 | 26005手 | 8422万 | -0.36 | -1.11% |
| 2021-12-31 | 31.45 | 32.65 | 31.21 | 32.33 | 23978手 | 7668万 | 1.13 | 3.62% |
| 2021-12-24 | 33.97 | 34.29 | 31.20 | 31.20 | 44478手 | 14577万 | -2.80 | -8.23% |
| 2021-12-17 | 33.60 | 35.47 | 33.20 | 34.00 | 67609手 | 23256万 | 0.31 | 0.92% |
| 2021-12-10 | 35.24 | 35.35 | 31.91 | 33.69 | 64163手 | 21357万 | -1.73 | -4.88% |
| 2021-12-03 | 35.80 | 37.24 | 34.70 | 35.42 | 126459手 | 45462万 | -0.83 | -2.29% |
| 2021-11-26 | 34.08 | 36.49 | 33.33 | 36.25 | 119489手 | 41842万 | 2.16 | 6.34% |
| 2021-11-19 | 34.30 | 36.58 | 33.63 | 34.09 | 116807手 | 40921万 | -0.21 | -0.61% |
| 2021-11-12 | 33.50 | 34.62 | 32.20 | 34.30 | 108490手 | 36216万 | 0.35 | 1.03% |
| 2021-11-05 | 32.81 | 34.51 | 31.61 | 33.95 | 114525手 | 37761万 | 0.75 | 2.26% |
| 2021-10-29 | 39.00 | 39.00 | 31.50 | 33.20 | 186232手 | 64836万 | -6.04 | -15.39% |
| 2021-10-22 | 36.40 | 43.98 | 35.63 | 39.24 | 240954手 | 94078万 | 3.34 | 9.30% |
| 2021-10-15 | 31.78 | 39.99 | 31.21 | 35.90 | 252880手 | 92230万 | 4.57 | 14.59% |
| 2021-10-08 | 30.33 | 31.87 | 30.18 | 31.33 | 6710手 | 2098万 | 1.29 | 4.29% |
| 2021-09-30 | 31.30 | 31.75 | 29.68 | 30.04 | 17315手 | 5291万 | -1.29 | -4.12% |
| 2021-09-24 | 32.01 | 32.32 | 31.33 | 31.33 | 17162手 | 5476万 | -1.17 | -3.60% |
| 2021-09-17 | 32.36 | 33.77 | 31.90 | 32.50 | 39937手 | 13045万 | 0.04 | 0.12% |
| 2021-09-10 | 32.80 | 33.63 | 32.35 | 32.46 | 37997手 | 12501万 | -0.69 | -2.08% |
| 2021-09-03 | 33.10 | 33.15 | 31.30 | 33.15 | 41237手 | 13229万 | 0.43 | 1.31% |
| 2021-08-27 | 33.10 | 35.40 | 32.17 | 32.72 | 65623手 | 22338万 | -1.29 | -3.79% |
| 2021-08-20 | 32.85 | 35.54 | 32.80 | 34.01 | 91529手 | 31339万 | 1.34 | 4.10% |
| 2021-08-13 | 32.39 | 33.85 | 31.76 | 32.67 | 54435手 | 18082万 | 0.18 | 0.55% |
| 2021-08-06 | 32.00 | 33.76 | 31.33 | 32.49 | 65564手 | 21292万 | -0.06 | -0.18% |
| 2021-07-30 | 32.59 | 32.95 | 30.06 | 32.55 | 56588手 | 18025万 | -0.03 | -0.09% |
| 2021-07-23 | 35.00 | 35.76 | 32.42 | 32.58 | 48668手 | 16628万 | -3.31 | -9.22% |
| 2021-07-16 | 37.62 | 37.95 | 35.74 | 35.89 | 50077手 | 18415万 | -1.58 | -4.22% |
| 2021-07-09 | 37.61 | 38.98 | 36.90 | 37.47 | 70991手 | 26800万 | -0.99 | -2.57% |
| 2021-07-02 | 39.15 | 39.97 | 37.56 | 38.46 | 70688手 | 27344万 | -0.70 | -1.79% |
| 2021-06-25 | 39.80 | 41.46 | 38.06 | 39.16 | 92741手 | 37036万 | -0.98 | -2.44% |
| 2021-06-18 | 44.88 | 45.48 | 39.66 | 40.14 | 92284手 | 38361万 | -3.86 | -8.77% |
| 2021-06-11 | 44.49 | 48.97 | 43.52 | 44.00 | 176986手 | 80533万 | -0.73 | -1.63% |
| 2021-06-04 | 56.02 | 59.50 | 44.66 | 44.73 | 383493手 | 203574万 | -15.94 | -26.27% |
| 2021-05-28 | 66.88 | 68.80 | 60.60 | 60.67 | 113029手 | 72361万 | 35.13 | 137.55% |
2319.12 (1.00%)
19664.10 -1.06%
