| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-16 | 23.26 | 23.30 | 22.93 | 22.99 | 337057手 | 77611万 | -0.24 | -1.03% |
| 2022-05-13 | 22.40 | 23.23 | 22.28 | 23.23 | 564499手 | 129470万 | 0.92 | 4.12% |
| 2022-05-12 | 22.59 | 22.78 | 22.11 | 22.31 | 404749手 | 90632万 | -0.24 | -1.06% |
| 2022-05-11 | 22.75 | 22.90 | 22.47 | 22.55 | 553816手 | 125059万 | -0.29 | -1.27% |
| 2022-05-10 | 22.34 | 22.85 | 22.11 | 22.84 | 462986手 | 104618万 | 0.50 | 2.24% |
| 2022-05-09 | 22.73 | 22.77 | 22.27 | 22.34 | 283667手 | 63720万 | -0.38 | -1.67% |
| 2022-05-06 | 22.98 | 23.25 | 22.60 | 22.72 | 341630手 | 77939万 | -0.36 | -1.56% |
| 2022-05-05 | 22.85 | 23.23 | 22.72 | 23.08 | 456706手 | 104952万 | 0.36 | 1.58% |
| 2022-04-29 | 22.99 | 23.09 | 22.55 | 22.72 | 594429手 | 135141万 | -0.29 | -1.26% |
| 2022-04-28 | 22.68 | 23.06 | 22.46 | 23.01 | 491600手 | 111921万 | 0.13 | 0.57% |
| 2022-04-27 | 23.28 | 23.34 | 22.67 | 22.88 | 613466手 | 140707万 | -0.31 | -1.34% |
| 2022-04-26 | 22.92 | 23.39 | 22.86 | 23.19 | 438101手 | 101424万 | 0.27 | 1.18% |
| 2022-04-25 | 23.49 | 23.73 | 22.91 | 22.92 | 776732手 | 181745万 | -0.77 | -3.25% |
| 2022-04-22 | 23.41 | 23.69 | 23.03 | 23.69 | 950570手 | 223052万 | 0.15 | 0.64% |
| 2022-04-21 | 23.26 | 23.67 | 23.22 | 23.54 | 571294手 | 134377万 | 0.19 | 0.81% |
| 2022-04-20 | 23.28 | 23.52 | 23.04 | 23.35 | 415433手 | 96913万 | 0.16 | 0.69% |
| 2022-04-19 | 23.03 | 23.47 | 23.01 | 23.19 | 445508手 | 103429万 | 0.24 | 1.05% |
| 2022-04-18 | 23.23 | 23.41 | 22.85 | 22.95 | 256145手 | 59055万 | -0.45 | -1.92% |
| 2022-04-15 | 23.23 | 23.56 | 23.20 | 23.40 | 210125手 | 49193万 | 0.16 | 0.69% |
| 2022-04-14 | 23.09 | 23.50 | 23.03 | 23.24 | 260450手 | 60706万 | 0.15 | 0.65% |
| 2022-04-13 | 22.96 | 23.27 | 22.90 | 23.09 | 283011手 | 65550万 | 0.05 | 0.22% |
| 2022-04-12 | 23.17 | 23.30 | 22.79 | 23.04 | 412895手 | 95152万 | 0.10 | 0.44% |
| 2022-04-11 | 23.28 | 23.33 | 22.79 | 22.94 | 453708手 | 104202万 | -0.26 | -1.12% |
| 2022-04-08 | 22.70 | 23.24 | 22.64 | 23.20 | 412765手 | 94975万 | 0.53 | 2.34% |
| 2022-04-07 | 22.39 | 22.75 | 22.26 | 22.67 | 360590手 | 81414万 | 0.31 | 1.39% |
| 2022-04-06 | 22.02 | 22.47 | 22.02 | 22.36 | 361172手 | 80518万 | 0.14 | 0.63% |
| 2022-04-01 | 21.94 | 22.29 | 21.82 | 22.22 | 296414手 | 65426万 | 0.22 | 1.00% |
| 2022-03-31 | 21.90 | 22.13 | 21.73 | 22.00 | 296523手 | 65070万 | 0.10 | 0.46% |
| 2022-03-30 | 21.88 | 22.00 | 21.66 | 21.90 | 400881手 | 87440万 | 0.09 | 0.41% |
| 2022-03-29 | 21.68 | 21.92 | 21.61 | 21.81 | 295556手 | 64434万 | 0.06 | 0.28% |
| 2022-03-28 | 21.20 | 21.85 | 20.91 | 21.75 | 450182手 | 96490万 | 0.44 | 2.06% |
| 2022-03-25 | 21.52 | 21.70 | 21.29 | 21.31 | 253195手 | 54307万 | -0.26 | -1.21% |
| 2022-03-24 | 21.71 | 21.87 | 21.55 | 21.57 | 340645手 | 73866万 | -0.32 | -1.46% |
| 2022-03-23 | 22.10 | 22.23 | 21.80 | 21.89 | 322252手 | 70803万 | -0.15 | -0.68% |
| 2022-03-22 | 21.70 | 22.15 | 21.63 | 22.04 | 315525手 | 69083万 | 0.39 | 1.80% |
| 2022-03-21 | 22.00 | 22.00 | 21.49 | 21.65 | 412678手 | 89322万 | -0.13 | -0.60% |
| 2022-03-18 | 21.88 | 22.19 | 21.72 | 21.78 | 996629手 | 218334万 | -0.12 | -0.55% |
| 2022-03-17 | 22.60 | 22.63 | 21.83 | 21.90 | 614377手 | 135423万 | -0.48 | -2.15% |
| 2022-03-16 | 21.40 | 22.54 | 21.09 | 22.38 | 757809手 | 164935万 | 1.23 | 5.82% |
| 2022-03-15 | 22.39 | 22.40 | 21.03 | 21.15 | 761192手 | 164271万 | -1.35 | -6.00% |
| 2022-03-14 | 22.42 | 22.90 | 22.33 | 22.50 | 450095手 | 101966万 | -0.10 | -0.44% |
| 2022-03-11 | 22.60 | 22.66 | 22.10 | 22.60 | 440143手 | 98424万 | -0.11 | -0.48% |
| 2022-03-10 | 23.25 | 23.30 | 22.68 | 22.71 | 464149手 | 106069万 | -0.27 | -1.18% |
| 2022-03-09 | 23.25 | 23.56 | 22.41 | 22.98 | 729974手 | 168350万 | -0.22 | -0.95% |
| 2022-03-08 | 23.81 | 23.86 | 23.07 | 23.20 | 687976手 | 161515万 | -0.62 | -2.60% |
| 2022-03-07 | 23.87 | 24.15 | 23.73 | 23.82 | 566621手 | 135485万 | -0.13 | -0.54% |
| 2022-03-04 | 23.90 | 24.05 | 23.50 | 23.95 | 405904手 | 96681万 | 0.00 | 0.00% |
| 2022-03-03 | 23.70 | 24.03 | 23.61 | 23.95 | 385734手 | 91942万 | 0.38 | 1.61% |
| 2022-03-02 | 23.27 | 23.66 | 23.18 | 23.57 | 331569手 | 77974万 | 0.30 | 1.29% |
| 2022-03-01 | 23.20 | 23.38 | 23.06 | 23.27 | 277211手 | 64430万 | 0.09 | 0.39% |
| 2022-02-28 | 22.81 | 23.22 | 22.71 | 23.18 | 398210手 | 91587万 | 0.43 | 1.89% |
| 2022-02-25 | 22.71 | 22.90 | 22.64 | 22.75 | 386624手 | 88003万 | 0.09 | 0.40% |
| 2022-02-24 | 22.84 | 23.03 | 22.54 | 22.66 | 414802手 | 94214万 | -0.14 | -0.61% |
| 2022-02-23 | 22.90 | 22.98 | 22.68 | 22.80 | 262587手 | 59860万 | -0.04 | -0.17% |
| 2022-02-22 | 22.95 | 23.00 | 22.70 | 22.84 | 235655手 | 53742万 | -0.21 | -0.91% |
| 2022-02-21 | 23.10 | 23.20 | 22.91 | 23.05 | 185151手 | 42606万 | -0.18 | -0.78% |
| 2022-02-18 | 23.24 | 23.31 | 23.01 | 23.23 | 185016手 | 42902万 | -0.01 | -0.04% |
| 2022-02-17 | 23.09 | 23.41 | 23.04 | 23.24 | 314025手 | 73017万 | 0.15 | 0.65% |
| 2022-02-16 | 23.16 | 23.39 | 23.07 | 23.09 | 220365手 | 51109万 | -0.01 | -0.04% |
| 2022-02-15 | 23.38 | 23.47 | 23.00 | 23.10 | 249175手 | 57678万 | -0.29 | -1.24% |
| 2022-02-14 | 23.74 | 23.74 | 23.17 | 23.39 | 313333手 | 73226万 | -0.35 | -1.47% |
| 2022-02-11 | 23.77 | 23.94 | 23.62 | 23.74 | 286057手 | 67941万 | -0.04 | -0.17% |
| 2022-02-10 | 23.45 | 23.79 | 23.19 | 23.78 | 345390手 | 81229万 | 0.45 | 1.93% |
| 2022-02-09 | 23.25 | 23.44 | 22.96 | 23.33 | 388550手 | 90379万 | 0.11 | 0.47% |
| 2022-02-08 | 22.45 | 23.22 | 22.39 | 23.22 | 383214手 | 87877万 | 0.83 | 3.71% |
| 2022-02-07 | 22.10 | 22.58 | 21.99 | 22.39 | 310437手 | 69194万 | 0.47 | 2.14% |
| 2022-01-28 | 22.48 | 22.60 | 21.90 | 21.92 | 352449手 | 78459万 | -0.46 | -2.06% |
| 2022-01-27 | 22.58 | 22.60 | 22.13 | 22.38 | 324109手 | 72390万 | -0.19 | -0.84% |
| 2022-01-26 | 22.46 | 22.77 | 22.39 | 22.57 | 220260手 | 49736万 | 0.13 | 0.58% |
| 2022-01-25 | 22.68 | 22.85 | 22.44 | 22.44 | 302615手 | 68372万 | -0.41 | -1.79% |
| 2022-01-24 | 22.98 | 23.18 | 22.71 | 22.85 | 269919手 | 61739万 | -0.13 | -0.57% |
| 2022-01-21 | 23.07 | 23.23 | 22.81 | 22.98 | 354717手 | 81525万 | -0.10 | -0.43% |
| 2022-01-20 | 22.97 | 23.52 | 22.87 | 23.08 | 595636手 | 138051万 | 0.13 | 0.57% |
| 2022-01-19 | 22.84 | 23.04 | 22.75 | 22.95 | 348656手 | 79890万 | 0.09 | 0.39% |
| 2022-01-18 | 22.66 | 22.98 | 22.51 | 22.86 | 365991手 | 83503万 | 0.24 | 1.06% |
| 2022-01-17 | 22.45 | 22.94 | 22.44 | 22.62 | 428970手 | 97651万 | 0.17 | 0.76% |
| 2022-01-14 | 22.42 | 22.66 | 22.03 | 22.45 | 405242手 | 90813万 | 0.09 | 0.40% |
| 2022-01-13 | 22.30 | 22.50 | 22.10 | 22.36 | 342485手 | 76599万 | 0.09 | 0.40% |
| 2022-01-12 | 22.47 | 22.62 | 22.02 | 22.27 | 350229手 | 77846万 | -0.23 | -1.02% |
| 2022-01-11 | 22.45 | 22.99 | 22.38 | 22.50 | 456187手 | 103616万 | 0.10 | 0.45% |
| 2022-01-10 | 22.12 | 22.49 | 22.12 | 22.40 | 326506手 | 72980万 | 0.24 | 1.08% |
| 2022-01-07 | 22.16 | 22.38 | 21.89 | 22.16 | 355473手 | 78748万 | 0.15 | 0.68% |
| 2022-01-06 | 22.66 | 22.78 | 21.96 | 22.01 | 629043手 | 140149万 | -0.78 | -3.42% |
| 2022-01-05 | 22.75 | 22.93 | 22.55 | 22.79 | 442437手 | 100681万 | -0.05 | -0.22% |
| 2022-01-04 | 22.79 | 22.90 | 22.55 | 22.84 | 472079手 | 107402万 | 0.14 | 0.62% |
| 2021-12-31 | 22.47 | 22.82 | 22.47 | 22.70 | 318894手 | 72334万 | 0.17 | 0.76% |
| 2021-12-30 | 22.17 | 22.60 | 22.10 | 22.53 | 333393手 | 74860万 | 0.28 | 1.26% |
| 2021-12-29 | 22.37 | 22.41 | 22.13 | 22.25 | 291482手 | 64855万 | -0.12 | -0.54% |
| 2021-12-28 | 22.44 | 22.55 | 22.12 | 22.37 | 395865手 | 88493万 | 0.02 | 0.09% |
| 2021-12-27 | 22.35 | 22.71 | 22.06 | 22.35 | 339157手 | 75794万 | -0.02 | -0.09% |
| 2021-12-24 | 22.17 | 23.03 | 22.07 | 22.37 | 506447手 | 114059万 | 0.17 | 0.77% |
| 2021-12-23 | 22.02 | 22.26 | 21.91 | 22.20 | 324362手 | 71875万 | 0.19 | 0.86% |
| 2021-12-22 | 21.99 | 22.18 | 21.93 | 22.01 | 307357手 | 67865万 | 0.03 | 0.14% |
| 2021-12-21 | 21.83 | 22.14 | 21.73 | 21.98 | 362840手 | 79747万 | 0.23 | 1.06% |
| 2021-12-20 | 21.74 | 22.03 | 21.49 | 21.75 | 487849手 | 106054万 | -0.16 | -0.73% |
| 2021-12-17 | 21.97 | 22.18 | 21.82 | 21.91 | 568884手 | 125193万 | -0.11 | -0.50% |
| 2021-12-16 | 21.78 | 22.02 | 21.65 | 22.02 | 583787手 | 127810万 | 0.19 | 0.87% |
| 2021-12-15 | 21.53 | 21.88 | 21.50 | 21.83 | 810446手 | 175946万 | 0.15 | 0.69% |
| 2021-12-14 | 20.55 | 21.77 | 20.35 | 21.68 | 1528169手 | 325478万 | 0.82 | 3.93% |
| 2021-12-13 | 21.47 | 21.48 | 20.52 | 20.86 | 2404663手 | 507988万 | 1.33 | 6.81% |
| 2021-11-26 | 19.75 | 19.75 | 19.49 | 19.53 | 455695手 | 89132万 | -0.26 | -1.31% |
| 2021-11-25 | 19.80 | 19.91 | 19.68 | 19.79 | 366550手 | 72603万 | 0.00 | 0.00% |
| 2021-11-24 | 20.04 | 20.04 | 19.72 | 19.79 | 382762手 | 75983万 | -0.19 | -0.95% |
| 2021-11-23 | 19.97 | 20.02 | 19.90 | 19.98 | 329493手 | 65754万 | -0.01 | -0.05% |
| 2021-11-22 | 20.22 | 20.28 | 19.99 | 19.99 | 293103手 | 58763万 | -0.22 | -1.09% |
| 2021-11-19 | 20.02 | 20.27 | 19.98 | 20.21 | 303074手 | 61051万 | 0.17 | 0.85% |
| 2021-11-18 | 20.00 | 20.13 | 19.96 | 20.04 | 257364手 | 51612万 | -0.02 | -0.10% |
| 2021-11-17 | 20.01 | 20.19 | 19.96 | 20.06 | 289355手 | 58052万 | 0.06 | 0.30% |
2319.12 (1.00%)
19664.10 -1.06%
