| 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 | 19.07 | 19.73 | 18.71 | 19.41 | 116103手 | 22365万 | 0.41 | 2.16% |
| 2022-06-22 | 19.59 | 19.76 | 18.90 | 19.00 | 144537手 | 28015万 | -0.89 | -4.47% |
| 2022-06-21 | 19.10 | 20.10 | 18.58 | 19.89 | 227034手 | 43912万 | 1.01 | 5.35% |
| 2022-06-20 | 18.10 | 19.10 | 18.09 | 18.88 | 148375手 | 27849万 | 0.61 | 3.34% |
| 2022-06-17 | 18.05 | 18.55 | 17.82 | 18.27 | 99862手 | 18177万 | 0.04 | 0.22% |
| 2022-06-16 | 17.55 | 18.45 | 17.46 | 18.23 | 120973手 | 21962万 | 0.51 | 2.88% |
| 2022-06-15 | 17.53 | 18.27 | 17.35 | 17.72 | 102761手 | 18328万 | 0.05 | 0.28% |
| 2022-06-14 | 17.49 | 17.68 | 16.92 | 17.67 | 65082手 | 11273万 | -0.05 | -0.28% |
| 2022-06-13 | 18.03 | 18.03 | 17.52 | 17.72 | 75996手 | 13512万 | -0.37 | -2.04% |
| 2022-06-10 | 16.92 | 18.35 | 16.87 | 18.09 | 125260手 | 22554万 | 0.80 | 4.63% |
| 2022-06-09 | 17.79 | 18.16 | 17.26 | 17.29 | 73706手 | 13005万 | -0.36 | -2.04% |
| 2022-06-08 | 17.74 | 17.97 | 17.15 | 17.65 | 81796手 | 14366万 | -0.13 | -0.73% |
| 2022-06-07 | 18.18 | 18.45 | 17.57 | 17.78 | 88718手 | 15861万 | -0.40 | -2.20% |
| 2022-06-06 | 17.31 | 18.49 | 17.31 | 18.18 | 104022手 | 18704万 | 0.71 | 4.06% |
| 2022-06-02 | 17.16 | 17.53 | 17.00 | 17.47 | 81570手 | 14175万 | 0.33 | 1.93% |
| 2022-06-01 | 17.22 | 17.30 | 16.71 | 17.14 | 85830手 | 14628万 | -0.24 | -1.38% |
| 2022-05-31 | 17.22 | 17.71 | 17.01 | 17.38 | 97902手 | 16993万 | 0.30 | 1.76% |
| 2022-05-30 | 16.97 | 17.10 | 16.68 | 17.08 | 49339手 | 8346万 | 0.03 | 0.18% |
| 2022-05-27 | 17.11 | 17.29 | 16.68 | 17.05 | 72375手 | 12257万 | -0.17 | -0.99% |
| 2022-05-26 | 17.40 | 17.63 | 16.92 | 17.22 | 87294手 | 15043万 | -0.23 | -1.32% |
| 2022-05-25 | 16.94 | 17.50 | 16.40 | 17.45 | 107141手 | 18205万 | 0.79 | 4.74% |
| 2022-05-24 | 17.20 | 17.71 | 16.58 | 16.66 | 131086手 | 22539万 | -0.45 | -2.63% |
| 2022-05-23 | 17.37 | 17.48 | 16.79 | 17.11 | 69914手 | 11883万 | -0.07 | -0.41% |
| 2022-05-20 | 17.17 | 17.58 | 17.00 | 17.18 | 123952手 | 21361万 | 0.02 | 0.12% |
| 2022-05-19 | 15.74 | 17.36 | 15.63 | 17.16 | 180519手 | 30209万 | 1.16 | 7.25% |
| 2022-05-18 | 15.98 | 16.17 | 15.83 | 16.00 | 74417手 | 11894万 | -0.11 | -0.68% |
| 2022-05-17 | 15.62 | 16.49 | 15.51 | 16.11 | 117272手 | 18710万 | 0.55 | 3.54% |
| 2022-05-16 | 15.73 | 15.96 | 15.44 | 15.56 | 61340手 | 9593万 | -0.17 | -1.08% |
| 2022-05-13 | 15.76 | 15.96 | 15.47 | 15.73 | 67111手 | 10504万 | 0.00 | 0.00% |
| 2022-05-12 | 16.29 | 16.29 | 15.44 | 15.73 | 128520手 | 20297万 | -0.31 | -1.93% |
| 2022-05-11 | 15.20 | 16.62 | 15.12 | 16.04 | 183233手 | 29538万 | 0.93 | 6.16% |
| 2022-05-10 | 14.08 | 15.19 | 14.05 | 15.11 | 96732手 | 14329万 | 0.81 | 5.66% |
| 2022-05-09 | 14.40 | 14.68 | 14.09 | 14.30 | 70615手 | 10134万 | -0.12 | -0.83% |
| 2022-05-06 | 14.64 | 14.73 | 14.33 | 14.42 | 52425手 | 7601万 | -0.58 | -3.87% |
| 2022-05-05 | 14.80 | 15.31 | 14.71 | 15.00 | 64194手 | 9653万 | 0.08 | 0.54% |
| 2022-04-29 | 14.14 | 15.09 | 14.14 | 14.92 | 119305手 | 17550万 | 0.81 | 5.74% |
| 2022-04-28 | 14.89 | 14.89 | 13.90 | 14.11 | 135483手 | 19302万 | -1.30 | -8.44% |
| 2022-04-27 | 14.27 | 15.43 | 14.03 | 15.41 | 80320手 | 11926万 | 0.51 | 3.42% |
| 2022-04-26 | 15.60 | 15.80 | 14.82 | 14.90 | 90855手 | 13914万 | -0.01 | -0.07% |
| 2022-04-25 | 16.02 | 16.02 | 14.67 | 14.91 | 75119手 | 11449万 | -1.27 | -7.85% |
| 2022-04-22 | 15.41 | 16.53 | 15.30 | 16.18 | 73174手 | 11669万 | 0.50 | 3.19% |
| 2022-04-21 | 16.03 | 16.20 | 15.40 | 15.68 | 44421手 | 6995万 | -0.47 | -2.91% |
| 2022-04-20 | 16.51 | 16.64 | 16.04 | 16.15 | 40920手 | 6682万 | -0.35 | -2.12% |
| 2022-04-19 | 16.59 | 16.86 | 16.36 | 16.50 | 52848手 | 8760万 | 0.02 | 0.12% |
| 2022-04-18 | 16.16 | 16.62 | 15.73 | 16.48 | 61079手 | 9910万 | 0.24 | 1.48% |
| 2022-04-15 | 15.78 | 16.48 | 15.65 | 16.24 | 83292手 | 13485万 | 0.25 | 1.56% |
| 2022-04-14 | 16.32 | 16.38 | 15.90 | 15.99 | 51516手 | 8293万 | -0.20 | -1.24% |
| 2022-04-13 | 16.89 | 16.97 | 16.17 | 16.19 | 52761手 | 8666万 | -0.67 | -3.97% |
| 2022-04-12 | 16.63 | 17.09 | 16.42 | 16.86 | 55050手 | 9205万 | -0.09 | -0.53% |
| 2022-04-11 | 17.78 | 17.90 | 16.86 | 16.95 | 63473手 | 10912万 | -0.80 | -4.51% |
| 2022-04-08 | 18.01 | 18.34 | 17.58 | 17.75 | 56068手 | 10004万 | -0.34 | -1.88% |
| 2022-04-07 | 18.87 | 18.90 | 17.98 | 18.09 | 73522手 | 13424万 | -0.80 | -4.24% |
| 2022-04-06 | 19.00 | 19.09 | 18.70 | 18.89 | 55709手 | 10510万 | -0.28 | -1.46% |
| 2022-04-01 | 18.90 | 19.30 | 18.75 | 19.17 | 52234手 | 9945万 | 0.02 | 0.10% |
| 2022-03-31 | 19.25 | 19.44 | 18.98 | 19.15 | 68698手 | 13137万 | -0.35 | -1.79% |
| 2022-03-30 | 19.53 | 19.92 | 19.40 | 19.50 | 91962手 | 18002万 | 0.21 | 1.09% |
| 2022-03-29 | 18.99 | 19.82 | 18.99 | 19.29 | 84336手 | 16258万 | 0.12 | 0.63% |
| 2022-03-28 | 19.00 | 20.20 | 18.88 | 19.17 | 140667手 | 27323万 | 0.23 | 1.21% |
| 2022-03-25 | 19.97 | 19.99 | 18.90 | 18.94 | 125773手 | 24291万 | -1.14 | -5.68% |
| 2022-03-24 | 20.93 | 20.95 | 19.92 | 20.08 | 99236手 | 20056万 | -0.84 | -4.01% |
| 2022-03-23 | 20.50 | 21.56 | 20.20 | 20.92 | 129974手 | 27227万 | 0.89 | 4.44% |
| 2022-03-22 | 20.50 | 20.59 | 19.90 | 20.03 | 69543手 | 13974万 | -0.39 | -1.91% |
| 2022-03-21 | 20.75 | 21.03 | 20.18 | 20.42 | 67735手 | 13894万 | -0.31 | -1.50% |
| 2022-03-18 | 20.30 | 21.04 | 20.06 | 20.73 | 61783手 | 12824万 | 0.40 | 1.97% |
| 2022-03-17 | 20.36 | 20.90 | 20.33 | 20.33 | 68704手 | 14160万 | 0.02 | 0.10% |
| 2022-03-16 | 19.77 | 20.33 | 19.45 | 20.31 | 62981手 | 12602万 | 0.66 | 3.36% |
| 2022-03-15 | 20.70 | 20.82 | 19.54 | 19.65 | 69394手 | 13967万 | -1.20 | -5.75% |
| 2022-03-14 | 21.90 | 21.90 | 20.80 | 20.85 | 75420手 | 15924万 | -1.13 | -5.14% |
| 2022-03-11 | 22.82 | 22.86 | 21.67 | 21.98 | 76939手 | 17003万 | -0.97 | -4.23% |
| 2022-03-10 | 22.35 | 23.45 | 22.27 | 22.95 | 91734手 | 20976万 | 0.79 | 3.56% |
| 2022-03-09 | 22.27 | 22.75 | 21.20 | 22.16 | 57091手 | 12636万 | 0.08 | 0.36% |
| 2022-03-08 | 23.65 | 23.80 | 22.00 | 22.08 | 67454手 | 15323万 | -1.91 | -7.96% |
| 2022-03-07 | 24.20 | 24.83 | 23.53 | 23.99 | 47625手 | 11487万 | -0.51 | -2.08% |
| 2022-03-04 | 24.26 | 24.80 | 23.58 | 24.50 | 69336手 | 16741万 | 0.00 | 0.00% |
| 2022-03-03 | 24.89 | 25.10 | 24.43 | 24.50 | 39929手 | 9874万 | -0.25 | -1.01% |
| 2022-03-02 | 24.85 | 25.00 | 24.51 | 24.75 | 39209手 | 9680万 | -0.36 | -1.43% |
| 2022-03-01 | 25.10 | 25.69 | 24.91 | 25.11 | 60584手 | 15303万 | -0.25 | -0.99% |
| 2022-02-28 | 25.42 | 25.77 | 24.69 | 25.36 | 98804手 | 24848万 | -0.06 | -0.24% |
| 2022-02-25 | 24.16 | 26.35 | 23.31 | 25.42 | 177346手 | 44149万 | 1.47 | 6.14% |
| 2022-02-24 | 24.10 | 25.50 | 23.50 | 23.95 | 96184手 | 23662万 | -0.37 | -1.52% |
| 2022-02-23 | 24.00 | 24.42 | 23.95 | 24.32 | 40319手 | 9761万 | 0.51 | 2.14% |
| 2022-02-22 | 23.82 | 24.11 | 23.47 | 23.81 | 36787手 | 8739万 | -0.40 | -1.65% |
| 2022-02-21 | 24.24 | 24.47 | 23.81 | 24.21 | 44105手 | 10596万 | -0.28 | -1.14% |
2319.12 (1.00%)
19664.10 -1.06%
