| 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 | 16.60 | 17.33 | 16.60 | 17.21 | 813299手 | 138569万 | 0.45 | 2.69% |
| 2022-06-22 | 17.15 | 17.46 | 16.70 | 16.76 | 934532手 | 158656万 | -0.54 | -3.12% |
| 2022-06-21 | 17.25 | 17.53 | 17.11 | 17.30 | 866435手 | 150108万 | 0.20 | 1.17% |
| 2022-06-20 | 17.71 | 17.85 | 16.80 | 17.10 | 1752393手 | 300443万 | -1.55 | -8.31% |
| 2022-06-17 | 18.47 | 18.88 | 18.12 | 18.65 | 912238手 | 168049万 | 0.04 | 0.21% |
| 2022-06-16 | 19.00 | 19.26 | 18.34 | 18.61 | 1377644手 | 257015万 | -0.77 | -3.97% |
| 2022-06-15 | 20.18 | 20.26 | 19.38 | 19.38 | 1212832手 | 238882万 | -1.02 | -5.00% |
| 2022-06-14 | 19.41 | 20.48 | 19.33 | 20.40 | 1013137手 | 202683万 | 0.79 | 4.03% |
| 2022-06-13 | 19.88 | 20.18 | 19.37 | 19.61 | 929891手 | 183007万 | -0.70 | -3.45% |
| 2022-06-10 | 19.30 | 20.49 | 19.30 | 20.31 | 887598手 | 178317万 | 0.59 | 2.99% |
| 2022-06-09 | 19.70 | 20.36 | 19.45 | 19.72 | 1219732手 | 243437万 | 0.42 | 2.18% |
| 2022-06-08 | 19.16 | 19.45 | 18.70 | 19.30 | 970250手 | 185640万 | 0.40 | 2.12% |
| 2022-06-07 | 18.41 | 19.30 | 18.35 | 18.90 | 952150手 | 180084万 | 0.33 | 1.78% |
| 2022-06-06 | 18.50 | 18.79 | 18.35 | 18.57 | 1020947手 | 189466万 | 0.57 | 3.17% |
| 2022-06-02 | 18.63 | 18.65 | 17.97 | 18.00 | 1092869手 | 199414万 | -0.97 | -5.11% |
| 2022-06-01 | 19.00 | 19.30 | 18.70 | 18.97 | 957321手 | 181765万 | -0.50 | -2.57% |
| 2022-05-31 | 19.50 | 19.90 | 19.06 | 19.47 | 1336077手 | 259513万 | -0.03 | -0.15% |
| 2022-05-30 | 18.39 | 19.67 | 18.22 | 19.50 | 1826485手 | 345013万 | 1.00 | 5.41% |
| 2022-05-27 | 17.20 | 18.50 | 17.20 | 18.50 | 2420395手 | 439228万 | 1.68 | 9.99% |
| 2022-05-26 | 16.55 | 17.15 | 16.43 | 16.82 | 1015010手 | 170171万 | 0.20 | 1.20% |
| 2022-05-25 | 15.91 | 16.95 | 15.91 | 16.62 | 1528064手 | 253187万 | 0.68 | 4.27% |
| 2022-05-24 | 16.14 | 16.32 | 15.85 | 15.94 | 1062800手 | 171244万 | -0.21 | -1.30% |
| 2022-05-23 | 15.66 | 16.33 | 15.61 | 16.15 | 1345521手 | 216000万 | 0.43 | 2.73% |
| 2022-05-20 | 15.55 | 16.05 | 15.55 | 15.72 | 1062299手 | 167820万 | 0.04 | 0.26% |
| 2022-05-19 | 15.70 | 15.82 | 15.42 | 15.68 | 1182127手 | 184852万 | -0.47 | -2.91% |
| 2022-05-18 | 15.61 | 16.53 | 15.28 | 16.15 | 1515140手 | 240965万 | 0.33 | 2.09% |
| 2022-05-17 | 15.98 | 16.28 | 15.70 | 15.82 | 1472272手 | 234533万 | 0.11 | 0.70% |
| 2022-05-16 | 15.45 | 16.03 | 15.43 | 15.71 | 1852958手 | 292453万 | 0.45 | 2.95% |
| 2022-05-13 | 15.23 | 15.50 | 15.05 | 15.26 | 1418447手 | 217158万 | 0.25 | 1.67% |
| 2022-05-12 | 15.67 | 15.75 | 14.95 | 15.01 | 1707253手 | 260114万 | -0.47 | -3.04% |
| 2022-05-11 | 14.99 | 15.78 | 14.90 | 15.48 | 2326979手 | 355767万 | 0.27 | 1.77% |
| 2022-05-10 | 15.40 | 15.50 | 14.89 | 15.21 | 2496751手 | 379656万 | -1.05 | -6.46% |
| 2022-05-09 | 15.49 | 16.39 | 15.16 | 16.26 | 2451114手 | 385638万 | 0.58 | 3.70% |
| 2022-05-06 | 15.81 | 16.66 | 15.65 | 15.68 | 2945868手 | 474817万 | -0.52 | -3.21% |
| 2022-05-05 | 17.05 | 17.21 | 16.20 | 16.20 | 3172218手 | 527304万 | -0.81 | -4.76% |
| 2022-04-29 | 16.00 | 17.01 | 15.51 | 17.01 | 4186283手 | 684826万 | 1.55 | 10.03% |
| 2022-04-28 | 14.51 | 15.46 | 14.45 | 15.46 | 3654736手 | 546158万 | 0.48 | 3.20% |
| 2022-04-27 | 14.03 | 14.98 | 13.80 | 14.98 | 4182535手 | 605104万 | 1.36 | 9.98% |
| 2022-04-26 | 14.00 | 14.27 | 13.25 | 13.62 | 4013073手 | 550262万 | -0.67 | -4.69% |
| 2022-04-25 | 15.69 | 16.11 | 13.78 | 14.29 | 5980190手 | 887438万 | -0.88 | -5.80% |
| 2022-04-22 | 14.51 | 15.17 | 14.05 | 15.17 | 3576643手 | 524145万 | 1.38 | 10.01% |
| 2022-04-21 | 12.96 | 15.55 | 12.96 | 13.79 | 8822773手 | 1212402万 | 2.99 | 27.68% |
2319.12 (1.00%)
19664.10 -1.06%
