| 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 | 19.15 | 19.31 | 19.11 | 19.30 | 642933手 | 123569万 | 0.20 | 1.05% |
| 2022-06-22 | 19.36 | 19.36 | 19.10 | 19.10 | 648893手 | 124592万 | -0.28 | -1.45% |
| 2022-06-21 | 19.12 | 19.50 | 19.02 | 19.38 | 718301手 | 138946万 | 0.25 | 1.31% |
| 2022-06-20 | 19.39 | 19.43 | 19.02 | 19.13 | 960299手 | 183645万 | -0.26 | -1.34% |
| 2022-06-17 | 19.27 | 19.53 | 19.24 | 19.39 | 1008084手 | 195195万 | -0.02 | -0.10% |
| 2022-06-16 | 19.80 | 19.83 | 19.37 | 19.41 | 1243800手 | 243769万 | -1.31 | -6.32% |
| 2022-06-15 | 20.25 | 21.00 | 20.15 | 20.72 | 1756860手 | 363687万 | 0.49 | 2.42% |
| 2022-06-14 | 19.79 | 20.25 | 19.73 | 20.23 | 898241手 | 179793万 | 0.33 | 1.66% |
| 2022-06-13 | 20.24 | 20.32 | 19.75 | 19.90 | 1006421手 | 200354万 | -0.43 | -2.12% |
| 2022-06-10 | 20.12 | 20.37 | 19.97 | 20.33 | 1042362手 | 210333万 | 0.14 | 0.69% |
| 2022-06-09 | 19.75 | 20.28 | 19.70 | 20.19 | 1486129手 | 298276万 | 0.56 | 2.85% |
| 2022-06-08 | 19.57 | 19.64 | 19.37 | 19.63 | 802914手 | 156725万 | 0.12 | 0.61% |
| 2022-06-07 | 19.12 | 19.59 | 19.09 | 19.51 | 1004751手 | 194958万 | 0.32 | 1.67% |
| 2022-06-06 | 19.31 | 19.35 | 18.96 | 19.19 | 1315649手 | 251042万 | -0.16 | -0.83% |
| 2022-06-02 | 19.47 | 19.55 | 19.31 | 19.35 | 721369手 | 139731万 | -0.21 | -1.07% |
| 2022-06-01 | 19.70 | 19.71 | 19.47 | 19.56 | 607185手 | 118758万 | -0.09 | -0.46% |
| 2022-05-31 | 19.55 | 19.73 | 19.45 | 19.65 | 710118手 | 139497万 | 0.12 | 0.61% |
| 2022-05-30 | 19.88 | 19.88 | 19.46 | 19.53 | 594662手 | 116585万 | -0.19 | -0.96% |
| 2022-05-27 | 19.59 | 19.89 | 19.55 | 19.72 | 736519手 | 145278万 | 0.19 | 0.97% |
| 2022-05-26 | 19.60 | 19.62 | 19.35 | 19.53 | 616063手 | 120037万 | 0.00 | 0.00% |
| 2022-05-25 | 19.55 | 19.65 | 19.44 | 19.53 | 461297手 | 90193万 | 0.05 | 0.26% |
| 2022-05-24 | 19.76 | 19.84 | 19.47 | 19.48 | 607269手 | 119264万 | -0.20 | -1.02% |
| 2022-05-23 | 19.75 | 19.87 | 19.51 | 19.68 | 800159手 | 157598万 | -0.01 | -0.05% |
| 2022-05-20 | 19.38 | 19.76 | 19.36 | 19.69 | 1024770手 | 201228万 | 0.41 | 2.13% |
| 2022-05-19 | 19.20 | 19.35 | 19.17 | 19.28 | 665182手 | 128015万 | -0.14 | -0.72% |
| 2022-05-18 | 19.70 | 19.71 | 19.28 | 19.42 | 742995手 | 144130万 | -0.17 | -0.87% |
| 2022-05-17 | 19.37 | 19.74 | 19.22 | 19.59 | 858625手 | 167683万 | 0.25 | 1.29% |
| 2022-05-16 | 19.76 | 19.76 | 19.18 | 19.34 | 1237326手 | 238828万 | -0.41 | -2.08% |
| 2022-05-13 | 19.74 | 20.09 | 19.60 | 19.75 | 1069314手 | 211903万 | 0.12 | 0.61% |
| 2022-05-12 | 19.66 | 19.74 | 19.46 | 19.63 | 582934手 | 114192万 | -0.15 | -0.76% |
| 2022-05-11 | 20.05 | 20.10 | 19.67 | 19.78 | 1054972手 | 209249万 | -0.22 | -1.10% |
| 2022-05-10 | 19.47 | 20.07 | 19.33 | 20.00 | 829533手 | 164161万 | 0.38 | 1.94% |
| 2022-05-09 | 19.84 | 19.93 | 19.45 | 19.62 | 669036手 | 131492万 | -0.34 | -1.70% |
| 2022-05-06 | 20.19 | 20.38 | 19.93 | 19.96 | 643860手 | 129311万 | -0.44 | -2.16% |
| 2022-05-05 | 20.35 | 20.70 | 20.25 | 20.40 | 1003052手 | 204761万 | -0.08 | -0.39% |
| 2022-04-29 | 20.95 | 20.95 | 20.00 | 20.48 | 1827993手 | 371292万 | -0.57 | -2.71% |
| 2022-04-28 | 20.50 | 21.07 | 20.46 | 21.05 | 1054012手 | 219828万 | 0.51 | 2.48% |
| 2022-04-27 | 20.26 | 20.79 | 20.22 | 20.54 | 877748手 | 180328万 | 0.12 | 0.59% |
| 2022-04-26 | 20.38 | 20.74 | 20.24 | 20.42 | 910385手 | 186663万 | 0.14 | 0.69% |
| 2022-04-25 | 20.91 | 21.09 | 20.25 | 20.28 | 1492988手 | 308671万 | -1.14 | -5.32% |
| 2022-04-22 | 20.97 | 21.60 | 20.91 | 21.42 | 762350手 | 163035万 | 0.29 | 1.37% |
| 2022-04-21 | 21.26 | 21.68 | 20.96 | 21.13 | 912944手 | 194765万 | -0.13 | -0.61% |
| 2022-04-20 | 21.49 | 21.62 | 21.21 | 21.26 | 730517手 | 156104万 | -0.19 | -0.89% |
| 2022-04-19 | 21.60 | 21.66 | 21.10 | 21.45 | 928746手 | 198282万 | -0.23 | -1.06% |
| 2022-04-18 | 21.97 | 21.97 | 21.45 | 21.68 | 1143365手 | 247607万 | -0.58 | -2.61% |
| 2022-04-15 | 21.62 | 22.42 | 21.55 | 22.26 | 1189639手 | 262535万 | 0.58 | 2.67% |
| 2022-04-14 | 22.05 | 22.06 | 21.50 | 21.68 | 937776手 | 203532万 | -0.04 | -0.18% |
| 2022-04-13 | 21.66 | 22.03 | 21.53 | 21.72 | 817165手 | 178456万 | -0.01 | -0.05% |
| 2022-04-12 | 21.65 | 22.00 | 21.37 | 21.73 | 878479手 | 190504万 | -0.02 | -0.09% |
| 2022-04-11 | 21.88 | 21.94 | 21.50 | 21.75 | 860659手 | 187152万 | -0.24 | -1.09% |
| 2022-04-08 | 21.60 | 22.04 | 21.59 | 21.99 | 802278手 | 175431万 | 0.40 | 1.85% |
| 2022-04-07 | 21.88 | 22.18 | 21.47 | 21.59 | 1101117手 | 239843万 | -0.33 | -1.50% |
| 2022-04-06 | 21.19 | 22.21 | 21.17 | 21.92 | 1598676手 | 350052万 | 0.52 | 2.43% |
| 2022-04-01 | 20.56 | 21.42 | 20.45 | 21.40 | 1421226手 | 300212万 | 0.73 | 3.53% |
| 2022-03-31 | 20.20 | 20.79 | 20.14 | 20.67 | 1178968手 | 242551万 | 0.38 | 1.87% |
| 2022-03-30 | 19.99 | 20.34 | 19.89 | 20.29 | 960165手 | 193509万 | 0.41 | 2.06% |
| 2022-03-29 | 20.08 | 20.12 | 19.83 | 19.88 | 526222手 | 104998万 | -0.15 | -0.75% |
| 2022-03-28 | 19.84 | 20.16 | 19.56 | 20.03 | 821770手 | 163762万 | -0.04 | -0.20% |
| 2022-03-25 | 19.98 | 20.45 | 19.85 | 20.07 | 1329047手 | 267594万 | 0.22 | 1.11% |
| 2022-03-24 | 19.58 | 19.88 | 19.36 | 19.85 | 1098797手 | 216839万 | 0.14 | 0.71% |
| 2022-03-23 | 20.74 | 20.78 | 19.63 | 19.71 | 3084134手 | 614840万 | -1.10 | -5.29% |
| 2022-03-22 | 20.29 | 20.93 | 20.25 | 20.81 | 863389手 | 178436万 | 0.59 | 2.92% |
| 2022-03-21 | 20.68 | 20.80 | 20.17 | 20.22 | 975084手 | 198892万 | -0.54 | -2.60% |
| 2022-03-18 | 19.78 | 20.88 | 19.73 | 20.76 | 1430838手 | 293175万 | 0.85 | 4.27% |
| 2022-03-17 | 20.28 | 20.34 | 19.63 | 19.91 | 1227694手 | 245371万 | 0.09 | 0.45% |
| 2022-03-16 | 19.20 | 20.01 | 18.85 | 19.82 | 1437253手 | 278756万 | 0.97 | 5.15% |
| 2022-03-15 | 19.99 | 20.00 | 18.80 | 18.85 | 1643798手 | 316965万 | -1.29 | -6.41% |
| 2022-03-14 | 20.51 | 20.94 | 20.13 | 20.14 | 821298手 | 167713万 | -0.66 | -3.17% |
| 2022-03-11 | 20.54 | 20.89 | 20.09 | 20.80 | 820472手 | 168229万 | 0.13 | 0.63% |
| 2022-03-10 | 20.88 | 21.00 | 20.60 | 20.67 | 743162手 | 154600万 | 0.20 | 0.98% |
| 2022-03-09 | 20.69 | 20.94 | 19.88 | 20.47 | 1231452手 | 252282万 | -0.13 | -0.63% |
| 2022-03-08 | 21.15 | 21.33 | 20.50 | 20.60 | 1361880手 | 285393万 | -0.74 | -3.47% |
| 2022-03-07 | 21.49 | 21.82 | 21.21 | 21.34 | 1184656手 | 254290万 | -0.37 | -1.70% |
| 2022-03-04 | 22.00 | 22.09 | 21.60 | 21.71 | 752301手 | 163599万 | -0.37 | -1.68% |
| 2022-03-03 | 22.09 | 22.44 | 22.06 | 22.08 | 718004手 | 159427万 | 0.02 | 0.09% |
| 2022-03-02 | 21.85 | 22.29 | 21.82 | 22.06 | 532416手 | 117478万 | -0.11 | -0.50% |
| 2022-03-01 | 22.00 | 22.28 | 21.75 | 22.17 | 871792手 | 191724万 | 0.10 | 0.45% |
| 2022-02-28 | 22.00 | 22.12 | 21.41 | 22.07 | 1022221手 | 223005万 | -0.04 | -0.18% |
| 2022-02-25 | 22.39 | 22.59 | 21.87 | 22.11 | 1125989手 | 248847万 | -0.21 | -0.94% |
| 2022-02-24 | 22.52 | 22.78 | 22.28 | 22.32 | 1028155手 | 231167万 | -0.18 | -0.80% |
| 2022-02-23 | 23.08 | 23.09 | 22.35 | 22.50 | 1102071手 | 248916万 | -0.58 | -2.51% |
| 2022-02-22 | 22.82 | 23.22 | 22.52 | 23.08 | 1252978手 | 287360万 | 0.32 | 1.41% |
| 2022-02-21 | 22.80 | 22.90 | 22.30 | 22.76 | 809656手 | 182838万 | -0.13 | -0.57% |
| 2022-02-18 | 22.31 | 22.89 | 22.28 | 22.89 | 933979手 | 211913万 | 0.59 | 2.65% |
| 2022-02-17 | 22.19 | 22.80 | 22.13 | 22.30 | 1103724手 | 247790万 | 0.12 | 0.54% |
| 2022-02-16 | 21.90 | 22.36 | 21.90 | 22.18 | 709955手 | 157412万 | 0.33 | 1.51% |
| 2022-02-15 | 22.13 | 22.38 | 21.51 | 21.85 | 1543969手 | 337070万 | -0.40 | -1.80% |
| 2022-02-14 | 22.95 | 22.95 | 22.14 | 22.25 | 1133554手 | 253392万 | -0.74 | -3.22% |
2319.12 (1.00%)
19664.10 -1.06%
