| 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 | 17.95 | 19.10 | 17.80 | 18.96 | 175250手 | 32551万 | 0.94 | 5.22% |
| 2022-06-22 | 18.19 | 18.67 | 17.97 | 18.02 | 100507手 | 18407万 | -0.09 | -0.50% |
| 2022-06-21 | 18.79 | 18.79 | 17.90 | 18.11 | 139263手 | 25391万 | -0.89 | -4.68% |
| 2022-06-20 | 18.52 | 19.54 | 18.15 | 19.00 | 170785手 | 32136万 | 0.62 | 3.37% |
| 2022-06-17 | 18.94 | 19.03 | 18.31 | 18.38 | 174394手 | 32440万 | -0.78 | -4.07% |
| 2022-06-16 | 19.10 | 19.81 | 18.81 | 19.16 | 160170手 | 30719万 | -0.15 | -0.78% |
| 2022-06-15 | 19.31 | 20.50 | 18.67 | 19.31 | 322405手 | 62992万 | 0.11 | 0.57% |
| 2022-06-14 | 17.59 | 19.50 | 17.26 | 19.20 | 299287手 | 54833万 | 1.24 | 6.90% |
| 2022-06-13 | 18.77 | 19.50 | 17.79 | 17.96 | 343466手 | 63402万 | -0.19 | -1.05% |
| 2022-06-10 | 16.18 | 18.15 | 16.00 | 18.15 | 284745手 | 49277万 | 1.65 | 10.00% |
| 2022-06-09 | 16.05 | 16.84 | 15.81 | 16.50 | 225162手 | 36817万 | 0.40 | 2.48% |
| 2022-06-08 | 15.87 | 16.34 | 15.45 | 16.10 | 218124手 | 34938万 | 0.47 | 3.01% |
| 2022-06-07 | 17.17 | 17.17 | 15.53 | 15.63 | 282577手 | 45461万 | -1.54 | -8.97% |
| 2022-06-06 | 16.50 | 17.17 | 16.31 | 17.17 | 174786手 | 29648万 | 1.56 | 9.99% |
| 2022-06-02 | 14.17 | 15.61 | 13.89 | 15.61 | 151013手 | 22405万 | -3.20 | -17.01% |
| 2022-06-01 | 18.00 | 19.22 | 17.80 | 18.81 | 146175手 | 27464万 | 0.90 | 5.03% |
| 2022-05-31 | 18.21 | 18.36 | 17.60 | 17.91 | 60827手 | 10839万 | -0.30 | -1.65% |
| 2022-05-30 | 17.45 | 19.02 | 17.10 | 18.21 | 112140手 | 20401万 | 0.81 | 4.66% |
| 2022-05-27 | 17.33 | 17.89 | 17.00 | 17.40 | 48886手 | 8546万 | 0.25 | 1.46% |
| 2022-05-26 | 17.46 | 17.46 | 16.70 | 17.15 | 44760手 | 7630万 | -0.21 | -1.21% |
| 2022-05-25 | 17.06 | 17.39 | 16.84 | 17.36 | 57473手 | 9852万 | 0.05 | 0.29% |
| 2022-05-24 | 18.28 | 18.59 | 17.17 | 17.31 | 124675手 | 22503万 | -0.62 | -3.46% |
| 2022-05-23 | 17.45 | 18.48 | 17.36 | 17.93 | 93914手 | 16714万 | 0.49 | 2.81% |
| 2022-05-20 | 17.13 | 17.60 | 17.04 | 17.44 | 68222手 | 11836万 | 0.40 | 2.35% |
| 2022-05-19 | 16.67 | 17.24 | 16.60 | 17.04 | 55316手 | 9361万 | 0.09 | 0.53% |
| 2022-05-18 | 16.98 | 17.39 | 16.81 | 16.95 | 68372手 | 11662万 | 0.15 | 0.89% |
| 2022-05-17 | 16.93 | 17.03 | 16.46 | 16.80 | 49532手 | 8294万 | -0.13 | -0.77% |
| 2022-05-16 | 17.10 | 17.24 | 16.74 | 16.93 | 50439手 | 8530万 | -0.07 | -0.41% |
| 2022-05-13 | 16.64 | 17.18 | 16.60 | 17.00 | 84630手 | 14297万 | 0.31 | 1.86% |
| 2022-05-12 | 17.02 | 17.19 | 16.40 | 16.69 | 114724手 | 19198万 | -0.50 | -2.91% |
| 2022-05-11 | 15.60 | 17.19 | 15.39 | 17.19 | 156178手 | 26345万 | 1.56 | 9.98% |
| 2022-05-10 | 15.76 | 15.98 | 15.39 | 15.63 | 87331手 | 13628万 | -0.37 | -2.31% |
| 2022-05-09 | 15.93 | 16.33 | 15.82 | 16.00 | 27803手 | 4456万 | -0.18 | -1.11% |
| 2022-05-06 | 15.50 | 16.44 | 15.32 | 16.18 | 39687手 | 6352万 | 0.20 | 1.25% |
| 2022-05-05 | 15.83 | 16.29 | 15.67 | 15.98 | 35192手 | 5648万 | -0.07 | -0.44% |
| 2022-04-29 | 15.48 | 16.19 | 15.17 | 16.05 | 51218手 | 8106万 | 0.28 | 1.78% |
| 2022-04-28 | 16.30 | 16.30 | 15.35 | 15.77 | 52578手 | 8249万 | -0.58 | -3.55% |
| 2022-04-27 | 15.02 | 16.63 | 14.92 | 16.35 | 61662手 | 9660万 | 0.55 | 3.48% |
| 2022-04-26 | 17.10 | 17.40 | 15.71 | 15.80 | 88901手 | 14473万 | -1.66 | -9.51% |
| 2022-04-25 | 18.75 | 18.77 | 17.46 | 17.46 | 80219手 | 14508万 | -1.94 | -10.00% |
| 2022-04-22 | 19.15 | 19.95 | 18.81 | 19.40 | 80095手 | 15603万 | 0.44 | 2.32% |
| 2022-04-21 | 19.40 | 19.78 | 18.90 | 18.96 | 62102手 | 11986万 | -0.89 | -4.48% |
| 2022-04-20 | 19.40 | 20.24 | 19.40 | 19.85 | 102486手 | 20343万 | 0.11 | 0.56% |
| 2022-04-19 | 20.00 | 20.30 | 19.35 | 19.74 | 134681手 | 26576万 | -0.12 | -0.60% |
| 2022-04-18 | 18.26 | 19.86 | 18.15 | 19.86 | 127267手 | 24874万 | 1.81 | 10.03% |
| 2022-04-15 | 18.21 | 18.40 | 17.70 | 18.05 | 33551手 | 6046万 | -0.16 | -0.88% |
| 2022-04-14 | 17.88 | 18.65 | 17.88 | 18.21 | 32121手 | 5876万 | 0.33 | 1.85% |
| 2022-04-13 | 18.91 | 18.91 | 17.88 | 17.88 | 43838手 | 7962万 | -1.04 | -5.50% |
| 2022-04-12 | 18.70 | 18.97 | 18.04 | 18.92 | 53734手 | 9971万 | -0.04 | -0.21% |
| 2022-04-11 | 19.39 | 19.50 | 18.66 | 18.96 | 48321手 | 9164万 | -0.62 | -3.17% |
| 2022-04-08 | 20.51 | 20.58 | 19.41 | 19.58 | 69549手 | 13796万 | -0.42 | -2.10% |
| 2022-04-07 | 20.34 | 20.36 | 19.59 | 20.00 | 78359手 | 15633万 | 0.01 | 0.05% |
| 2022-04-06 | 18.18 | 19.99 | 18.17 | 19.99 | 54123手 | 10381万 | 1.82 | 10.02% |
| 2022-04-01 | 18.35 | 18.47 | 18.06 | 18.17 | 23816手 | 4332万 | -0.17 | -0.93% |
| 2022-03-31 | 18.54 | 18.79 | 18.30 | 18.34 | 57171手 | 10601万 | 0.15 | 0.82% |
| 2022-03-30 | 18.01 | 18.30 | 17.80 | 18.19 | 18322手 | 3317万 | 0.32 | 1.79% |
2319.12 (1.00%)
19664.10 -1.06%
