| 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 | 23.31 | 26.94 | 23.30 | 26.67 | 348103手 | 88730万 | 3.38 | 14.51% |
| 2022-06-17 | 23.63 | 24.16 | 22.51 | 23.29 | 173760手 | 40555万 | -0.36 | -1.52% |
| 2022-06-10 | 23.48 | 24.85 | 22.62 | 23.65 | 211998手 | 50465万 | 0.18 | 0.77% |
| 2022-06-02 | 22.96 | 23.57 | 21.72 | 23.47 | 168185手 | 38017万 | 0.53 | 2.31% |
| 2022-05-27 | 23.61 | 25.30 | 22.56 | 22.94 | 361591手 | 87393万 | -0.61 | -2.59% |
| 2022-05-20 | 22.40 | 25.31 | 21.66 | 23.55 | 259790手 | 61111万 | 1.18 | 5.28% |
| 2022-05-13 | 22.00 | 23.48 | 21.50 | 22.37 | 161996手 | 36367万 | 0.55 | 2.52% |
| 2022-05-06 | 21.03 | 22.37 | 20.69 | 21.82 | 93976手 | 20239万 | 0.87 | 4.15% |
| 2022-04-29 | 20.00 | 21.50 | 17.90 | 20.95 | 179819手 | 35579万 | 0.27 | 1.31% |
| 2022-04-22 | 20.63 | 22.68 | 20.02 | 20.68 | 143758手 | 30689万 | -0.12 | -0.58% |
| 2022-04-15 | 23.00 | 23.10 | 20.58 | 20.80 | 162775手 | 35267万 | -2.45 | -10.54% |
| 2022-04-08 | 24.73 | 25.43 | 22.96 | 23.25 | 87901手 | 21138万 | -1.51 | -6.10% |
| 2022-04-01 | 26.25 | 26.58 | 24.60 | 24.76 | 166215手 | 42312万 | -1.66 | -6.28% |
| 2022-03-25 | 27.50 | 30.75 | 26.42 | 26.42 | 469781手 | 132595万 | -0.73 | -2.69% |
| 2022-03-18 | 26.71 | 27.74 | 24.26 | 27.15 | 298104手 | 78076万 | -0.13 | -0.48% |
| 2022-03-11 | 29.77 | 29.87 | 25.05 | 27.28 | 356833手 | 97767万 | -2.34 | -7.90% |
| 2022-03-04 | 29.82 | 33.10 | 29.24 | 29.62 | 544564手 | 169108万 | -1.13 | -3.67% |
| 2022-02-25 | 31.95 | 35.74 | 29.40 | 30.75 | 930438手 | 300924万 | 2.83 | 10.14% |
| 2022-02-18 | 25.15 | 29.29 | 24.72 | 27.92 | 308441手 | 82584万 | 2.60 | 10.27% |
| 2022-02-11 | 23.70 | 26.30 | 23.18 | 25.32 | 265537手 | 66790万 | 2.22 | 9.61% |
| 2022-01-28 | 23.80 | 25.39 | 22.13 | 23.10 | 123220手 | 28855万 | -0.49 | -2.08% |
| 2022-01-21 | 25.00 | 26.92 | 23.34 | 23.59 | 146737手 | 36843万 | -1.67 | -6.61% |
| 2022-01-14 | 24.91 | 26.51 | 24.21 | 25.26 | 121698手 | 31153万 | 0.06 | 0.24% |
| 2022-01-07 | 26.36 | 28.30 | 24.93 | 25.20 | 154311手 | 40903万 | -1.28 | -4.83% |
| 2021-12-31 | 26.27 | 27.14 | 25.32 | 26.48 | 119899手 | 31478万 | 0.39 | 1.50% |
| 2021-12-24 | 29.00 | 29.32 | 25.95 | 26.09 | 214754手 | 58859万 | -4.31 | -14.18% |
| 2021-12-17 | 28.80 | 31.88 | 28.40 | 30.40 | 284321手 | 85204万 | 1.41 | 4.86% |
| 2021-12-10 | 31.61 | 32.09 | 27.68 | 28.99 | 275415手 | 81231万 | -2.67 | -8.43% |
| 2021-12-03 | 30.10 | 33.98 | 29.86 | 31.66 | 389118手 | 125186万 | 0.94 | 3.06% |
| 2021-11-26 | 32.80 | 34.55 | 30.07 | 30.72 | 390071手 | 125754万 | -2.10 | -6.40% |
| 2021-11-19 | 33.47 | 33.80 | 29.00 | 32.82 | 557250手 | 174069万 | -0.80 | -2.38% |
| 2021-11-12 | 32.90 | 36.50 | 31.36 | 33.62 | 761197手 | 255551万 | -0.18 | -0.53% |
| 2021-11-05 | 28.72 | 38.79 | 28.18 | 33.80 | 1093595手 | 371979万 | 4.80 | 16.55% |
| 2021-10-29 | 26.00 | 33.50 | 25.60 | 29.00 | 1081360手 | 323759万 | 3.98 | 15.91% |
| 2021-10-22 | 20.82 | 30.13 | 20.81 | 25.02 | 855144手 | 233177万 | 4.07 | 19.43% |
| 2021-10-15 | 19.68 | 21.83 | 19.06 | 20.95 | 172600手 | 35247万 | 1.29 | 6.56% |
| 2021-10-08 | 20.23 | 20.44 | 19.46 | 19.66 | 26013手 | 5151万 | -0.19 | -0.96% |
| 2021-09-30 | 20.75 | 21.60 | 18.85 | 19.85 | 154002手 | 30804万 | -1.19 | -5.66% |
| 2021-09-24 | 21.20 | 22.37 | 21.00 | 21.04 | 101569手 | 22064万 | -0.21 | -0.99% |
| 2021-09-17 | 23.10 | 23.47 | 20.75 | 21.25 | 150487手 | 33832万 | -1.55 | -6.80% |
| 2021-09-10 | 23.26 | 24.80 | 22.71 | 22.80 | 176772手 | 41609万 | -0.75 | -3.19% |
| 2021-09-03 | 23.99 | 25.10 | 22.50 | 23.55 | 249188手 | 58865万 | 0.21 | 0.90% |
| 2021-08-27 | 24.77 | 27.32 | 22.90 | 23.34 | 432218手 | 110721万 | -1.33 | -5.39% |
| 2021-08-20 | 26.78 | 28.22 | 24.42 | 24.67 | 423082手 | 111197万 | -2.42 | -8.93% |
| 2021-08-13 | 25.00 | 34.42 | 23.47 | 27.09 | 892111手 | 255074万 | 2.89 | 11.94% |
| 2021-08-06 | 20.15 | 27.75 | 19.77 | 24.20 | 823890手 | 193071万 | 4.70 | 24.10% |
| 2021-07-30 | 22.50 | 22.50 | 18.62 | 19.50 | 368338手 | 74018万 | -2.99 | -13.29% |
| 2021-07-23 | 24.07 | 25.05 | 21.52 | 22.49 | 561158手 | 129736万 | -2.16 | -8.76% |
| 2021-07-16 | 21.88 | 27.88 | 21.11 | 24.65 | 1133094手 | 278765万 | 2.77 | 12.66% |
| 2021-07-09 | 25.00 | 32.50 | 21.11 | 21.88 | 854190手 | 215858万 | 20.03 | 241.62% |
2319.12 (1.00%)
19664.10 -1.06%
