| 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 | 22.43 | 23.60 | 22.11 | 23.49 | 85704手 | 19687万 | 0.90 | 3.98% |
| 2022-06-22 | 22.62 | 23.09 | 22.30 | 22.59 | 43678手 | 9933万 | 0.05 | 0.22% |
| 2022-06-21 | 23.37 | 23.37 | 22.00 | 22.54 | 85049手 | 19168万 | -0.68 | -2.93% |
| 2022-06-20 | 23.33 | 23.64 | 23.13 | 23.22 | 60564手 | 14142万 | -0.11 | -0.47% |
| 2022-06-17 | 23.60 | 23.79 | 23.11 | 23.33 | 44120手 | 10338万 | -0.21 | -0.89% |
| 2022-06-16 | 23.36 | 23.85 | 23.06 | 23.54 | 54858手 | 12826万 | 0.51 | 2.21% |
| 2022-06-15 | 23.82 | 24.20 | 23.01 | 23.03 | 55225手 | 13022万 | -0.60 | -2.54% |
| 2022-06-14 | 23.34 | 23.73 | 22.60 | 23.63 | 68559手 | 15854万 | 0.10 | 0.42% |
| 2022-06-13 | 24.00 | 24.20 | 23.37 | 23.53 | 54863手 | 12997万 | -0.43 | -1.79% |
| 2022-06-10 | 22.54 | 24.06 | 22.54 | 23.96 | 71890手 | 17053万 | 1.01 | 4.40% |
| 2022-06-09 | 23.43 | 23.89 | 22.91 | 22.95 | 50981手 | 11830万 | -0.81 | -3.41% |
| 2022-06-08 | 23.82 | 24.29 | 23.11 | 23.76 | 63132手 | 14999万 | -0.17 | -0.71% |
| 2022-06-07 | 23.18 | 24.45 | 23.18 | 23.93 | 71870手 | 17157万 | 0.48 | 2.05% |
| 2022-06-06 | 23.89 | 23.92 | 22.88 | 23.45 | 76727手 | 17980万 | -0.50 | -2.09% |
| 2022-06-02 | 23.69 | 24.36 | 23.58 | 23.95 | 64145手 | 15329万 | 0.04 | 0.17% |
| 2022-06-01 | 23.12 | 24.25 | 23.11 | 23.91 | 79250手 | 18875万 | 0.76 | 3.28% |
| 2022-05-31 | 23.19 | 23.63 | 23.00 | 23.15 | 70501手 | 16430万 | -0.54 | -2.28% |
| 2022-05-30 | 22.14 | 23.70 | 21.69 | 23.69 | 136804手 | 31346万 | 1.81 | 8.27% |
| 2022-05-27 | 22.06 | 23.37 | 21.72 | 21.88 | 102590手 | 22870万 | 0.57 | 2.67% |
| 2022-05-26 | 20.80 | 21.72 | 20.20 | 21.31 | 61027手 | 12876万 | 0.71 | 3.45% |
| 2022-05-25 | 20.41 | 20.94 | 20.09 | 20.60 | 49292手 | 10072万 | 0.26 | 1.28% |
| 2022-05-24 | 21.40 | 21.86 | 20.00 | 20.34 | 73121手 | 15426万 | -0.84 | -3.97% |
| 2022-05-23 | 21.14 | 21.26 | 20.66 | 21.18 | 49953手 | 10469万 | -0.02 | -0.09% |
| 2022-05-20 | 20.80 | 21.35 | 20.54 | 21.20 | 56152手 | 11873万 | 0.36 | 1.73% |
| 2022-05-19 | 20.40 | 20.96 | 20.34 | 20.84 | 75689手 | 15602万 | -0.10 | -0.48% |
| 2022-05-18 | 19.05 | 20.94 | 19.02 | 20.94 | 99469手 | 20208万 | 1.90 | 9.98% |
| 2022-05-17 | 19.10 | 19.34 | 18.74 | 19.04 | 38029手 | 7237万 | -0.01 | -0.05% |
| 2022-05-16 | 19.30 | 19.62 | 19.00 | 19.05 | 45503手 | 8743万 | 0.00 | 0.00% |
| 2022-05-13 | 18.41 | 19.19 | 18.41 | 19.05 | 52874手 | 9980万 | 0.47 | 2.53% |
| 2022-05-12 | 17.78 | 18.78 | 17.76 | 18.58 | 61385手 | 11247万 | 0.66 | 3.68% |
| 2022-05-11 | 17.79 | 18.52 | 17.63 | 17.92 | 47593手 | 8637万 | 0.27 | 1.53% |
| 2022-05-10 | 17.42 | 18.18 | 17.32 | 17.65 | 41277手 | 7277万 | -0.05 | -0.28% |
| 2022-05-09 | 17.88 | 18.08 | 17.20 | 17.70 | 39465手 | 7035万 | -0.30 | -1.67% |
| 2022-05-06 | 17.48 | 18.20 | 17.13 | 18.00 | 47053手 | 8370万 | 0.00 | 0.00% |
| 2022-05-05 | 17.40 | 18.48 | 17.40 | 18.00 | 54717手 | 9857万 | 0.35 | 1.98% |
| 2022-04-29 | 16.31 | 17.70 | 16.31 | 17.65 | 63714手 | 10949万 | 1.50 | 9.29% |
| 2022-04-28 | 16.03 | 16.45 | 15.56 | 16.15 | 54701手 | 8752万 | -0.27 | -1.64% |
| 2022-04-27 | 15.86 | 16.85 | 15.03 | 16.42 | 103781手 | 16427万 | -0.28 | -1.68% |
| 2022-04-26 | 18.55 | 18.59 | 16.70 | 16.70 | 95368手 | 16578万 | -1.85 | -9.97% |
| 2022-04-25 | 20.29 | 20.30 | 18.55 | 18.55 | 79868手 | 15257万 | -2.06 | -9.99% |
| 2022-04-22 | 21.00 | 21.36 | 20.28 | 20.61 | 39371手 | 8123万 | -0.24 | -1.15% |
| 2022-04-21 | 22.26 | 22.26 | 20.50 | 20.85 | 66651手 | 14067万 | -1.03 | -4.71% |
| 2022-04-20 | 22.40 | 22.93 | 21.69 | 21.88 | 51560手 | 11464万 | -0.30 | -1.35% |
| 2022-04-19 | 22.20 | 22.78 | 21.96 | 22.18 | 61554手 | 13747万 | 0.41 | 1.88% |
| 2022-04-18 | 22.00 | 22.28 | 21.15 | 21.77 | 62828手 | 13658万 | -0.62 | -2.77% |
| 2022-04-15 | 22.45 | 22.68 | 21.74 | 22.39 | 58570手 | 12991万 | 0.24 | 1.08% |
| 2022-04-14 | 21.76 | 22.17 | 21.66 | 22.15 | 32429手 | 7111万 | 0.34 | 1.56% |
| 2022-04-13 | 21.93 | 22.18 | 21.60 | 21.81 | 39336手 | 8631万 | -0.14 | -0.64% |
| 2022-04-12 | 21.00 | 22.10 | 20.50 | 21.95 | 66997手 | 14317万 | 1.49 | 7.28% |
| 2022-04-11 | 21.41 | 21.42 | 20.22 | 20.46 | 55321手 | 11548万 | -1.03 | -4.79% |
| 2022-04-08 | 21.48 | 21.60 | 20.89 | 21.49 | 63116手 | 13407万 | 0.19 | 0.89% |
| 2022-04-07 | 21.85 | 22.20 | 21.30 | 21.30 | 59461手 | 12939万 | -0.76 | -3.44% |
| 2022-04-06 | 22.80 | 23.14 | 22.03 | 22.06 | 62395手 | 14080万 | -0.55 | -2.43% |
| 2022-04-01 | 23.13 | 23.32 | 22.60 | 22.61 | 60804手 | 13905万 | -0.53 | -2.29% |
| 2022-03-31 | 23.53 | 23.53 | 22.68 | 23.14 | 68052手 | 15684万 | -0.16 | -0.69% |
| 2022-03-30 | 23.69 | 23.85 | 22.87 | 23.30 | 67943手 | 15882万 | -0.08 | -0.34% |
| 2022-03-29 | 23.46 | 24.12 | 22.83 | 23.38 | 79111手 | 18607万 | 0.12 | 0.52% |
| 2022-03-28 | 22.88 | 23.73 | 22.83 | 23.26 | 77281手 | 17999万 | -0.24 | -1.02% |
| 2022-03-25 | 22.25 | 23.80 | 22.25 | 23.50 | 140612手 | 32592万 | 1.29 | 5.81% |
| 2022-03-24 | 22.56 | 22.57 | 22.00 | 22.21 | 48801手 | 10848万 | -0.45 | -1.99% |
| 2022-03-23 | 22.25 | 23.11 | 22.01 | 22.66 | 73805手 | 16733万 | 0.41 | 1.84% |
| 2022-03-22 | 22.60 | 22.90 | 22.10 | 22.25 | 56598手 | 12659万 | -0.55 | -2.41% |
| 2022-03-21 | 22.00 | 22.98 | 21.35 | 22.80 | 84477手 | 18962万 | 0.42 | 1.88% |
| 2022-03-18 | 22.01 | 22.47 | 21.86 | 22.38 | 69602手 | 15445万 | 0.12 | 0.54% |
| 2022-03-17 | 21.65 | 22.85 | 21.51 | 22.26 | 138583手 | 30994万 | 0.81 | 3.78% |
| 2022-03-16 | 21.60 | 22.17 | 20.20 | 21.45 | 195610手 | 41188万 | -0.73 | -3.29% |
| 2022-03-15 | 23.55 | 24.00 | 22.18 | 22.18 | 215991手 | 49598万 | -2.46 | -9.98% |
| 2022-03-14 | 21.98 | 24.64 | 21.95 | 24.64 | 269680手 | 65064万 | 2.24 | 10.00% |
| 2022-03-11 | 20.25 | 22.42 | 19.78 | 22.40 | 173478手 | 37560万 | 2.02 | 9.91% |
| 2022-03-10 | 20.89 | 21.05 | 20.30 | 20.38 | 63693手 | 13163万 | 0.33 | 1.65% |
| 2022-03-09 | 20.10 | 20.79 | 18.87 | 20.05 | 87217手 | 17317万 | 0.19 | 0.96% |
| 2022-03-08 | 21.50 | 21.98 | 19.71 | 19.86 | 93723手 | 19273万 | -1.70 | -7.88% |
| 2022-03-07 | 22.30 | 22.60 | 21.34 | 21.56 | 53881手 | 11753万 | -1.00 | -4.43% |
| 2022-03-04 | 22.50 | 23.15 | 22.32 | 22.56 | 47459手 | 10782万 | -0.19 | -0.83% |
| 2022-03-03 | 22.80 | 23.02 | 22.40 | 22.75 | 55875手 | 12642万 | 0.02 | 0.09% |
| 2022-03-02 | 22.80 | 22.94 | 22.50 | 22.73 | 54686手 | 12446万 | -0.18 | -0.79% |
| 2022-03-01 | 22.12 | 22.94 | 22.01 | 22.91 | 77264手 | 17488万 | 0.76 | 3.43% |
| 2022-02-28 | 21.93 | 22.29 | 21.30 | 22.15 | 53740手 | 11777万 | 0.27 | 1.23% |
| 2022-02-25 | 21.72 | 22.30 | 21.64 | 21.88 | 69179手 | 15201万 | 0.57 | 2.67% |
| 2022-02-24 | 22.10 | 22.35 | 21.02 | 21.31 | 59669手 | 12903万 | -0.85 | -3.84% |
| 2022-02-23 | 21.76 | 22.50 | 21.63 | 22.16 | 48322手 | 10720万 | 0.38 | 1.75% |
| 2022-02-22 | 21.93 | 22.30 | 21.45 | 21.78 | 37680手 | 8200万 | -0.38 | -1.72% |
| 2022-02-21 | 21.50 | 22.45 | 21.28 | 22.16 | 73850手 | 16198万 | 0.39 | 1.79% |
| 2022-02-18 | 21.71 | 21.77 | 21.08 | 21.77 | 58759手 | 12615万 | 0.17 | 0.79% |
| 2022-02-17 | 21.30 | 22.17 | 21.26 | 21.60 | 59353手 | 12939万 | 0.10 | 0.47% |
| 2022-02-16 | 21.01 | 21.53 | 20.86 | 21.50 | 38335手 | 8165万 | 0.25 | 1.18% |
| 2022-02-15 | 21.32 | 21.79 | 20.80 | 21.25 | 53093手 | 11223万 | 0.00 | 0.00% |
| 2022-02-14 | 21.50 | 21.59 | 20.03 | 21.25 | 74898手 | 15819万 | -1.00 | -4.49% |
| 2022-02-11 | 21.53 | 22.39 | 21.21 | 22.25 | 130491手 | 28762万 | 0.67 | 3.10% |
| 2022-02-10 | 20.11 | 21.69 | 19.91 | 21.58 | 117830手 | 24674万 | 1.56 | 7.79% |
| 2022-02-09 | 19.20 | 20.18 | 18.86 | 20.02 | 71534手 | 14148万 | 0.94 | 4.93% |
| 2022-02-08 | 18.90 | 19.09 | 18.38 | 19.08 | 46099手 | 8648万 | 0.26 | 1.38% |
| 2022-02-07 | 19.18 | 19.66 | 18.60 | 18.82 | 54786手 | 10389万 | -0.16 | -0.84% |
| 2022-01-28 | 19.60 | 19.90 | 18.26 | 18.98 | 102076手 | 19263万 | -0.47 | -2.42% |
| 2022-01-27 | 20.42 | 20.65 | 19.36 | 19.45 | 65158手 | 12983万 | -0.92 | -4.52% |
| 2022-01-26 | 19.77 | 20.39 | 19.63 | 20.37 | 89901手 | 18119万 | 0.85 | 4.36% |
| 2022-01-25 | 21.38 | 21.60 | 19.30 | 19.52 | 117723手 | 23788万 | -1.81 | -8.49% |
| 2022-01-24 | 23.31 | 23.49 | 21.33 | 21.33 | 117930手 | 25737万 | -2.37 | -10.00% |
| 2022-01-21 | 23.00 | 23.88 | 22.36 | 23.70 | 71421手 | 16683万 | 0.69 | 3.00% |
| 2022-01-20 | 23.60 | 24.17 | 22.95 | 23.01 | 66939手 | 15652万 | -0.94 | -3.92% |
| 2022-01-19 | 24.11 | 24.80 | 23.51 | 23.95 | 76917手 | 18442万 | -0.50 | -2.04% |
| 2022-01-18 | 24.73 | 25.36 | 24.00 | 24.45 | 102634手 | 25337万 | -0.27 | -1.09% |
| 2022-01-17 | 23.82 | 24.98 | 23.25 | 24.72 | 118102手 | 29052万 | 0.73 | 3.04% |
| 2022-01-14 | 23.45 | 25.09 | 23.03 | 23.99 | 127371手 | 30648万 | 0.60 | 2.56% |
| 2022-01-13 | 23.45 | 23.90 | 22.69 | 23.39 | 72200手 | 16936万 | 0.08 | 0.34% |
| 2022-01-12 | 22.54 | 23.60 | 22.54 | 23.31 | 79795手 | 18410万 | 0.63 | 2.78% |
| 2022-01-11 | 22.67 | 23.25 | 22.56 | 22.68 | 54330手 | 12453万 | -0.20 | -0.87% |
| 2022-01-10 | 23.40 | 24.15 | 22.51 | 22.88 | 105465手 | 24374万 | -0.98 | -4.11% |
| 2022-01-07 | 22.80 | 24.51 | 22.76 | 23.86 | 136267手 | 32348万 | 0.90 | 3.92% |
| 2022-01-06 | 22.13 | 23.28 | 22.01 | 22.96 | 83738手 | 19071万 | 0.41 | 1.82% |
| 2022-01-05 | 22.65 | 23.12 | 21.56 | 22.55 | 139197手 | 30745万 | -0.34 | -1.49% |
| 2022-01-04 | 24.13 | 24.39 | 22.51 | 22.89 | 180903手 | 41910万 | -1.51 | -6.19% |
2319.12 (1.00%)
19664.10 -1.06%
