| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-23 | 23.08 | 23.87 | 22.92 | 23.64 | 80758手 | 18917万 | 0.49 | 2.12% |
| 2022-05-20 | 23.25 | 23.56 | 22.98 | 23.15 | 65002手 | 15059万 | 0.00 | 0.00% |
| 2022-05-19 | 23.07 | 23.29 | 22.62 | 23.15 | 73239手 | 16855万 | -0.24 | -1.03% |
| 2022-05-18 | 23.65 | 23.65 | 23.20 | 23.39 | 59222手 | 13847万 | -0.12 | -0.51% |
| 2022-05-17 | 23.21 | 23.67 | 22.80 | 23.51 | 75004手 | 17531万 | 0.31 | 1.34% |
| 2022-05-16 | 23.53 | 23.70 | 23.00 | 23.20 | 78420手 | 18295万 | 0.06 | 0.26% |
| 2022-05-13 | 23.25 | 23.39 | 22.91 | 23.14 | 55737手 | 12895万 | -0.12 | -0.52% |
| 2022-05-12 | 22.88 | 23.36 | 22.67 | 23.26 | 103700手 | 23908万 | 0.36 | 1.57% |
| 2022-05-11 | 23.87 | 24.01 | 22.82 | 22.90 | 171694手 | 40130万 | -0.72 | -3.05% |
| 2022-05-10 | 22.40 | 23.81 | 22.32 | 23.62 | 182089手 | 42380万 | 0.64 | 2.79% |
| 2022-05-09 | 22.10 | 23.56 | 21.85 | 22.98 | 178576手 | 40620万 | 0.84 | 3.79% |
| 2022-05-06 | 22.22 | 22.49 | 21.76 | 22.14 | 126225手 | 27984万 | -0.61 | -2.68% |
| 2022-05-05 | 21.12 | 22.85 | 21.09 | 22.75 | 229832手 | 51000万 | 1.48 | 6.96% |
| 2022-04-29 | 19.80 | 22.06 | 19.58 | 21.27 | 262307手 | 54984万 | 1.22 | 6.08% |
| 2022-04-28 | 18.40 | 20.16 | 18.13 | 20.05 | 247517手 | 47871万 | 1.53 | 8.26% |
| 2022-04-27 | 17.27 | 18.62 | 16.91 | 18.52 | 166511手 | 29621万 | 1.09 | 6.25% |
| 2022-04-26 | 17.76 | 18.19 | 17.21 | 17.43 | 148756手 | 26430万 | -0.08 | -0.46% |
| 2022-04-25 | 19.29 | 19.35 | 17.49 | 17.51 | 131124手 | 24122万 | -1.92 | -9.88% |
| 2022-04-22 | 19.30 | 19.54 | 17.47 | 19.43 | 89025手 | 17093万 | 0.02 | 0.10% |
| 2022-04-21 | 19.91 | 20.20 | 19.32 | 19.41 | 91202手 | 17964万 | -0.55 | -2.76% |
| 2022-04-20 | 20.16 | 20.79 | 19.84 | 19.96 | 99046手 | 20112万 | -0.20 | -0.99% |
| 2022-04-19 | 20.35 | 20.68 | 19.93 | 20.16 | 109722手 | 22168万 | -0.19 | -0.93% |
| 2022-04-18 | 19.51 | 20.42 | 19.28 | 20.35 | 113594手 | 22834万 | 0.76 | 3.88% |
| 2022-04-15 | 19.50 | 19.86 | 19.21 | 19.59 | 91991手 | 17986万 | -0.05 | -0.26% |
| 2022-04-14 | 19.60 | 19.88 | 19.42 | 19.64 | 102118手 | 20079万 | 0.05 | 0.26% |
| 2022-04-13 | 20.39 | 20.39 | 19.54 | 19.59 | 108329手 | 21555万 | -0.83 | -4.07% |
| 2022-04-12 | 20.41 | 20.61 | 19.92 | 20.42 | 104092手 | 21092万 | 0.01 | 0.05% |
| 2022-04-11 | 21.14 | 21.14 | 20.23 | 20.41 | 121419手 | 24919万 | -0.80 | -3.77% |
| 2022-04-08 | 20.88 | 21.36 | 20.64 | 21.21 | 113314手 | 23866万 | 0.30 | 1.44% |
| 2022-04-07 | 21.30 | 21.78 | 20.81 | 20.91 | 166400手 | 35143万 | -0.44 | -2.06% |
| 2022-04-06 | 22.11 | 22.15 | 21.02 | 21.35 | 200836手 | 42910万 | -0.88 | -3.96% |
| 2022-04-01 | 22.10 | 22.56 | 22.06 | 22.23 | 126613手 | 28235万 | -0.27 | -1.20% |
| 2022-03-31 | 23.36 | 23.50 | 21.53 | 22.50 | 316791手 | 70941万 | -1.16 | -4.90% |
| 2022-03-30 | 22.78 | 23.82 | 22.75 | 23.66 | 173413手 | 40354万 | 0.73 | 3.18% |
| 2022-03-29 | 22.80 | 24.15 | 22.46 | 22.93 | 289619手 | 67525万 | 0.70 | 3.15% |
| 2022-03-28 | 22.60 | 22.73 | 22.10 | 22.23 | 102748手 | 22957万 | -0.64 | -2.80% |
| 2022-03-25 | 23.18 | 23.44 | 22.70 | 22.87 | 121838手 | 28073万 | -0.18 | -0.78% |
| 2022-03-24 | 23.10 | 23.32 | 22.73 | 23.05 | 121777手 | 28041万 | -0.11 | -0.47% |
| 2022-03-23 | 22.17 | 23.80 | 22.00 | 23.16 | 259871手 | 59974万 | 0.96 | 4.32% |
| 2022-03-22 | 22.38 | 22.80 | 22.12 | 22.20 | 179183手 | 40106万 | -0.10 | -0.45% |
| 2022-03-21 | 21.78 | 22.75 | 21.72 | 22.30 | 238165手 | 53069万 | 0.50 | 2.29% |
| 2022-03-18 | 21.71 | 21.92 | 21.02 | 21.80 | 278780手 | 59683万 | -0.10 | -0.46% |
| 2022-03-17 | 23.01 | 23.56 | 21.00 | 21.90 | 372201手 | 84102万 | -1.02 | -4.45% |
| 2022-03-16 | 23.00 | 23.50 | 20.98 | 22.92 | 336863手 | 74702万 | -0.08 | -0.35% |
| 2022-03-15 | 24.68 | 24.88 | 23.00 | 23.00 | 155005手 | 36718万 | -0.96 | -4.01% |
| 2022-03-14 | 23.05 | 24.75 | 22.96 | 23.96 | 220627手 | 53004万 | 0.58 | 2.48% |
| 2022-03-11 | 22.90 | 23.50 | 22.30 | 23.38 | 180775手 | 41170万 | 0.45 | 1.96% |
| 2022-03-10 | 23.44 | 23.96 | 22.91 | 22.93 | 183595手 | 43128万 | -0.46 | -1.97% |
| 2022-03-09 | 23.82 | 24.06 | 21.50 | 23.39 | 227728手 | 51405万 | -0.43 | -1.80% |
| 2022-03-08 | 24.71 | 24.83 | 23.68 | 23.82 | 143384手 | 34593万 | -0.91 | -3.68% |
| 2022-03-07 | 24.97 | 25.20 | 24.30 | 24.73 | 119773手 | 29580万 | -0.06 | -0.24% |
| 2022-03-04 | 25.40 | 25.80 | 24.68 | 24.79 | 139309手 | 35123万 | -0.82 | -3.20% |
| 2022-03-03 | 26.91 | 26.91 | 25.48 | 25.61 | 157375手 | 40742万 | -0.99 | -3.72% |
| 2022-03-02 | 27.73 | 27.73 | 26.47 | 26.60 | 171179手 | 45782万 | -1.06 | -3.83% |
| 2022-03-01 | 26.59 | 27.71 | 26.27 | 27.66 | 228800手 | 61840万 | 1.20 | 4.54% |
| 2022-02-28 | 25.99 | 26.63 | 25.70 | 26.46 | 178299手 | 46933万 | 0.50 | 1.93% |
| 2022-02-25 | 25.83 | 26.30 | 25.55 | 25.96 | 177544手 | 45998万 | -0.37 | -1.41% |
| 2022-02-24 | 25.69 | 26.77 | 25.30 | 26.33 | 253033手 | 65839万 | 0.53 | 2.05% |
| 2022-02-23 | 24.70 | 26.00 | 24.70 | 25.80 | 168012手 | 42894万 | 1.02 | 4.12% |
| 2022-02-22 | 25.60 | 25.60 | 24.60 | 24.78 | 98825手 | 24524万 | -0.40 | -1.59% |
| 2022-02-21 | 25.22 | 25.73 | 25.06 | 25.18 | 87270手 | 22094万 | 0.06 | 0.24% |
| 2022-02-18 | 25.50 | 25.50 | 24.78 | 25.12 | 132422手 | 33187万 | -0.48 | -1.88% |
| 2022-02-17 | 25.00 | 25.93 | 24.82 | 25.60 | 148444手 | 37782万 | 0.58 | 2.32% |
| 2022-02-16 | 24.75 | 25.07 | 24.55 | 25.02 | 87350手 | 21738万 | 0.03 | 0.12% |
| 2022-02-15 | 24.90 | 25.09 | 24.60 | 24.99 | 131991手 | 32697万 | 0.04 | 0.16% |
| 2022-02-14 | 24.99 | 25.35 | 24.64 | 24.95 | 104401手 | 26125万 | 0.15 | 0.60% |
| 2022-02-11 | 24.78 | 25.05 | 24.50 | 24.80 | 92540手 | 22976万 | -0.16 | -0.64% |
| 2022-02-10 | 25.51 | 25.62 | 24.67 | 24.96 | 113887手 | 28526万 | -0.52 | -2.04% |
| 2022-02-09 | 24.95 | 25.55 | 24.75 | 25.48 | 107515手 | 27150万 | 0.27 | 1.07% |
| 2022-02-08 | 25.26 | 25.30 | 24.28 | 25.21 | 125073手 | 31063万 | 0.26 | 1.04% |
| 2022-02-07 | 26.29 | 26.34 | 24.64 | 24.95 | 177073手 | 44533万 | -0.74 | -2.88% |
| 2022-01-28 | 25.99 | 26.36 | 25.24 | 25.69 | 96591手 | 24966万 | 0.33 | 1.30% |
| 2022-01-27 | 25.90 | 26.06 | 25.30 | 25.36 | 96504手 | 24669万 | -0.50 | -1.93% |
| 2022-01-26 | 26.15 | 26.48 | 25.32 | 25.86 | 128216手 | 33231万 | -0.09 | -0.35% |
| 2022-01-25 | 27.34 | 27.70 | 25.95 | 25.95 | 146831手 | 39118万 | -1.01 | -3.75% |
| 2022-01-24 | 25.80 | 27.38 | 25.80 | 26.96 | 178614手 | 47743万 | 0.89 | 3.41% |
| 2022-01-21 | 26.95 | 26.95 | 25.15 | 26.07 | 384019手 | 98924万 | -1.87 | -6.69% |
| 2022-01-20 | 31.62 | 31.62 | 27.94 | 27.94 | 322524手 | 91909万 | -3.10 | -9.99% |
| 2022-01-19 | 32.84 | 33.05 | 30.81 | 31.04 | 118067手 | 37259万 | -1.83 | -5.57% |
| 2022-01-18 | 31.99 | 33.06 | 31.75 | 32.87 | 119793手 | 39190万 | 0.88 | 2.75% |
| 2022-01-17 | 31.09 | 32.36 | 31.07 | 31.99 | 73958手 | 23492万 | 0.91 | 2.93% |
| 2022-01-14 | 30.45 | 31.60 | 30.33 | 31.08 | 66564手 | 20721万 | 0.43 | 1.40% |
| 2022-01-13 | 30.90 | 31.09 | 30.16 | 30.65 | 94274手 | 28940万 | -0.24 | -0.78% |
| 2022-01-12 | 30.00 | 31.56 | 30.00 | 30.89 | 124053手 | 38391万 | 0.69 | 2.29% |
| 2022-01-11 | 31.06 | 31.18 | 30.00 | 30.20 | 106807手 | 32470万 | -0.82 | -2.64% |
| 2022-01-10 | 31.60 | 31.76 | 30.78 | 31.02 | 101073手 | 31442万 | -0.63 | -1.99% |
| 2022-01-07 | 31.70 | 32.18 | 31.40 | 31.65 | 112888手 | 35938万 | 0.07 | 0.22% |
| 2022-01-06 | 32.38 | 32.60 | 31.12 | 31.58 | 233943手 | 74193万 | -1.21 | -3.69% |
| 2022-01-05 | 34.12 | 34.66 | 32.18 | 32.79 | 165002手 | 55264万 | -1.52 | -4.43% |
| 2022-01-04 | 35.74 | 36.39 | 34.18 | 34.31 | 148276手 | 51932万 | -1.45 | -4.05% |
| 2021-12-31 | 34.78 | 36.68 | 34.58 | 35.76 | 239757手 | 86220万 | 0.85 | 2.44% |
| 2021-12-30 | 33.29 | 35.20 | 33.14 | 34.91 | 188001手 | 65251万 | 1.79 | 5.41% |
| 2021-12-29 | 32.88 | 34.00 | 32.61 | 33.12 | 123004手 | 41126万 | 0.23 | 0.70% |
| 2021-12-28 | 32.46 | 32.90 | 32.27 | 32.89 | 49770手 | 16219万 | 0.43 | 1.32% |
| 2021-12-27 | 33.07 | 33.17 | 32.23 | 32.46 | 70709手 | 23078万 | -0.56 | -1.70% |
| 2021-12-24 | 33.01 | 33.20 | 32.61 | 33.02 | 62687手 | 20666万 | -0.05 | -0.15% |
| 2021-12-23 | 32.88 | 33.18 | 32.60 | 33.07 | 83089手 | 27331万 | 0.19 | 0.58% |
| 2021-12-22 | 33.35 | 33.58 | 32.68 | 32.88 | 79828手 | 26333万 | -0.43 | -1.29% |
| 2021-12-21 | 33.84 | 34.30 | 32.64 | 33.31 | 100246手 | 33391万 | -0.65 | -1.91% |
| 2021-12-20 | 34.80 | 35.10 | 33.65 | 33.96 | 119024手 | 40719万 | -1.27 | -3.60% |
| 2021-12-17 | 35.17 | 35.38 | 34.76 | 35.23 | 69452手 | 24363万 | -0.04 | -0.11% |
| 2021-12-16 | 35.12 | 35.88 | 35.00 | 35.27 | 69388手 | 24566万 | 0.15 | 0.43% |
| 2021-12-15 | 35.70 | 35.84 | 35.10 | 35.12 | 88615手 | 31334万 | -0.78 | -2.17% |
| 2021-12-14 | 34.40 | 36.10 | 34.05 | 35.90 | 162958手 | 57732万 | 1.47 | 4.27% |
| 2021-12-13 | 34.90 | 35.01 | 33.47 | 34.43 | 133973手 | 45640万 | -0.47 | -1.35% |
| 2021-12-10 | 34.71 | 35.18 | 34.45 | 34.90 | 82131手 | 28601万 | 0.02 | 0.06% |
| 2021-12-09 | 34.82 | 35.10 | 34.18 | 34.88 | 113420手 | 39323万 | -0.04 | -0.12% |
| 2021-12-08 | 33.70 | 35.05 | 33.55 | 34.92 | 125304手 | 43248万 | 1.28 | 3.81% |
| 2021-12-07 | 34.97 | 35.13 | 33.02 | 33.64 | 149253手 | 50370万 | -0.87 | -2.52% |
| 2021-12-06 | 35.24 | 35.56 | 34.50 | 34.51 | 98598手 | 34488万 | -0.69 | -1.96% |
| 2021-12-03 | 34.53 | 35.34 | 34.31 | 35.20 | 119855手 | 41943万 | 0.92 | 2.68% |
| 2021-12-02 | 35.39 | 35.50 | 33.91 | 34.28 | 206137手 | 70868万 | -1.22 | -3.44% |
| 2021-12-01 | 36.50 | 36.75 | 35.00 | 35.50 | 123900手 | 44330万 | -1.05 | -2.87% |
| 2021-11-30 | 36.28 | 37.40 | 36.00 | 36.55 | 171512手 | 63138万 | 0.27 | 0.74% |
| 2021-11-29 | 34.77 | 36.63 | 34.60 | 36.28 | 149895手 | 53900万 | 1.39 | 3.98% |
| 2021-11-26 | 34.82 | 35.58 | 34.59 | 34.89 | 75777手 | 26590万 | 0.20 | 0.58% |
| 2021-11-25 | 35.10 | 35.88 | 34.16 | 34.69 | 142879手 | 49721万 | -0.64 | -1.81% |
| 2021-11-24 | 36.06 | 36.35 | 34.66 | 35.33 | 129281手 | 45712万 | -0.30 | -0.84% |
2319.12 (1.00%)
19664.10 -1.06%
