| 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 | 26.59 | 27.45 | 26.51 | 27.12 | 24505手 | 6627万 | 0.40 | 1.50% |
| 2022-06-17 | 26.36 | 27.09 | 25.75 | 26.72 | 26808手 | 7133万 | 0.17 | 0.64% |
| 2022-06-10 | 26.90 | 27.70 | 25.98 | 26.55 | 26245手 | 7070万 | -0.22 | -0.82% |
| 2022-06-02 | 26.10 | 26.81 | 25.30 | 26.77 | 19401手 | 5079万 | 0.67 | 2.57% |
| 2022-05-27 | 27.57 | 28.32 | 25.60 | 26.10 | 28669手 | 7690万 | -1.43 | -5.19% |
| 2022-05-20 | 29.35 | 29.35 | 27.01 | 27.53 | 27131手 | 7531万 | -1.20 | -4.18% |
| 2022-05-13 | 26.67 | 29.30 | 26.67 | 28.73 | 38009手 | 10772万 | 1.51 | 5.55% |
| 2022-05-06 | 25.92 | 27.82 | 25.92 | 27.22 | 17668手 | 4791万 | 0.56 | 2.10% |
| 2022-04-29 | 29.30 | 29.36 | 24.57 | 26.66 | 47209手 | 12482万 | -2.77 | -9.41% |
| 2022-04-22 | 30.35 | 32.30 | 28.50 | 29.43 | 31976手 | 9663万 | -1.03 | -3.38% |
| 2022-04-15 | 33.41 | 33.70 | 30.33 | 30.46 | 46169手 | 14770万 | -2.94 | -8.80% |
| 2022-04-08 | 34.53 | 36.80 | 33.02 | 33.40 | 58213手 | 20499万 | -1.06 | -3.08% |
| 2022-04-01 | 35.62 | 41.50 | 34.30 | 34.46 | 156173手 | 58106万 | -1.69 | -4.67% |
| 2022-03-25 | 37.10 | 38.14 | 34.77 | 36.15 | 111606手 | 40695万 | -0.47 | -1.28% |
| 2022-03-18 | 37.19 | 37.80 | 33.27 | 36.62 | 105678手 | 38075万 | -1.29 | -3.40% |
| 2022-03-11 | 36.98 | 42.28 | 32.71 | 37.91 | 186296手 | 69174万 | 1.42 | 3.89% |
| 2022-03-04 | 34.03 | 37.00 | 33.21 | 36.49 | 85028手 | 30081万 | 2.46 | 7.23% |
| 2022-02-25 | 33.10 | 34.75 | 32.66 | 34.03 | 64445手 | 21782万 | 0.88 | 2.65% |
| 2022-02-18 | 31.31 | 33.68 | 31.21 | 33.15 | 43301手 | 14196万 | 1.67 | 5.30% |
| 2022-02-11 | 32.90 | 33.68 | 31.22 | 31.48 | 43838手 | 14350万 | -0.76 | -2.36% |
| 2022-01-28 | 35.60 | 35.75 | 31.58 | 32.24 | 45620手 | 15204万 | -3.36 | -9.44% |
| 2022-01-21 | 42.00 | 42.93 | 35.28 | 35.60 | 128495手 | 51281万 | -6.29 | -15.02% |
| 2022-01-14 | 37.19 | 43.50 | 37.03 | 41.89 | 144683手 | 58891万 | 4.77 | 12.85% |
| 2022-01-07 | 39.09 | 40.97 | 36.87 | 37.12 | 68691手 | 26576万 | -1.79 | -4.60% |
| 2021-12-31 | 38.53 | 40.18 | 36.90 | 38.91 | 94497手 | 36435万 | 0.39 | 1.01% |
| 2021-12-24 | 39.92 | 42.50 | 38.08 | 38.52 | 88378手 | 35200万 | -1.40 | -3.51% |
| 2021-12-17 | 41.11 | 43.59 | 39.60 | 39.92 | 135192手 | 56181万 | -1.59 | -3.83% |
| 2021-12-10 | 42.00 | 42.89 | 39.10 | 41.51 | 106147手 | 43110万 | -0.48 | -1.14% |
| 2021-12-03 | 42.00 | 52.60 | 40.55 | 41.99 | 321378手 | 146074万 | 0.32 | 0.77% |
| 2021-11-26 | 38.82 | 44.95 | 38.02 | 41.67 | 234870手 | 96448万 | 2.88 | 7.42% |
| 2021-11-19 | 42.40 | 48.83 | 37.80 | 38.79 | 326828手 | 139049万 | -1.90 | -4.67% |
| 2021-11-12 | 31.80 | 41.96 | 31.42 | 40.69 | 284618手 | 105533万 | 8.89 | 27.96% |
| 2021-11-05 | 30.50 | 32.48 | 29.88 | 31.80 | 80032手 | 24857万 | 1.13 | 3.68% |
| 2021-10-29 | 34.18 | 34.18 | 30.41 | 30.67 | 93722手 | 30148万 | -3.48 | -10.19% |
| 2021-10-22 | 37.00 | 38.10 | 34.01 | 34.15 | 132814手 | 47376万 | -3.85 | -10.13% |
| 2021-10-15 | 36.25 | 38.88 | 34.54 | 38.00 | 233846手 | 85224万 | 1.70 | 4.68% |
| 2021-10-08 | 37.06 | 38.01 | 35.62 | 36.30 | 45394手 | 16668万 | -1.19 | -3.17% |
| 2021-09-30 | 54.55 | 54.55 | 37.37 | 37.49 | 167684手 | 74922万 | 17.64 | 64.69% |
2319.12 (1.00%)
19664.10 -1.06%
