| 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 | 16.51 | 17.20 | 16.46 | 17.19 | 92061手 | 15626万 | 0.60 | 3.62% |
| 2022-06-22 | 16.25 | 16.85 | 15.93 | 16.59 | 105164手 | 17371万 | 0.34 | 2.09% |
| 2022-06-21 | 16.98 | 16.99 | 15.80 | 16.25 | 158364手 | 25863万 | -0.74 | -4.36% |
| 2022-06-20 | 17.96 | 18.44 | 16.67 | 16.99 | 232277手 | 40373万 | -0.90 | -5.03% |
| 2022-06-17 | 18.34 | 18.76 | 17.55 | 17.89 | 136966手 | 24677万 | -0.58 | -3.14% |
| 2022-06-16 | 17.14 | 18.98 | 17.04 | 18.47 | 240173手 | 43543万 | 0.78 | 4.41% |
| 2022-06-15 | 17.69 | 18.40 | 17.69 | 17.69 | 208979手 | 37052万 | -1.96 | -9.97% |
| 2022-06-14 | 21.33 | 21.75 | 19.65 | 19.65 | 136853手 | 28359万 | -2.18 | -9.99% |
| 2022-06-13 | 22.35 | 22.35 | 21.14 | 21.83 | 101595手 | 21941万 | -0.92 | -4.04% |
| 2022-06-10 | 22.28 | 23.00 | 21.80 | 22.75 | 71001手 | 16130万 | 0.47 | 2.11% |
| 2022-06-09 | 22.54 | 23.29 | 22.19 | 22.28 | 152682手 | 34641万 | -0.53 | -2.32% |
| 2022-06-08 | 20.77 | 22.85 | 20.77 | 22.81 | 196722手 | 44441万 | 2.04 | 9.82% |
| 2022-06-07 | 20.74 | 20.88 | 20.39 | 20.77 | 47269手 | 9737万 | 0.03 | 0.14% |
| 2022-06-06 | 20.27 | 20.88 | 20.08 | 20.74 | 62837手 | 12929万 | 0.46 | 2.27% |
| 2022-06-02 | 20.37 | 21.09 | 19.98 | 20.28 | 68488手 | 13927万 | 0.00 | 0.00% |
| 2022-06-01 | 20.12 | 20.43 | 20.00 | 20.28 | 39234手 | 7930万 | 0.12 | 0.59% |
| 2022-05-31 | 19.91 | 20.51 | 19.76 | 20.16 | 44903手 | 9051万 | 0.07 | 0.35% |
| 2022-05-30 | 19.13 | 20.54 | 19.11 | 20.09 | 80012手 | 16075万 | 1.07 | 5.63% |
| 2022-05-27 | 19.12 | 19.30 | 18.66 | 19.02 | 30111手 | 5691万 | -0.06 | -0.31% |
| 2022-05-26 | 19.24 | 19.33 | 18.66 | 19.08 | 36580手 | 6950万 | -0.16 | -0.83% |
| 2022-05-25 | 19.05 | 19.35 | 18.66 | 19.24 | 31663手 | 6029万 | 0.39 | 2.07% |
| 2022-05-24 | 19.80 | 20.05 | 18.77 | 18.85 | 43706手 | 8439万 | -0.92 | -4.65% |
| 2022-05-23 | 19.79 | 20.08 | 19.67 | 19.77 | 19826手 | 3935万 | -0.11 | -0.55% |
| 2022-05-20 | 20.04 | 20.47 | 19.66 | 19.88 | 45894手 | 9157万 | -0.30 | -1.49% |
| 2022-05-19 | 19.67 | 20.60 | 19.60 | 20.18 | 45377手 | 9114万 | 0.03 | 0.15% |
| 2022-05-18 | 18.81 | 20.50 | 18.81 | 20.15 | 74361手 | 14873万 | 1.33 | 7.07% |
| 2022-05-17 | 19.14 | 19.28 | 18.72 | 18.82 | 22057手 | 4171万 | -0.23 | -1.21% |
| 2022-05-16 | 19.52 | 19.65 | 18.96 | 19.05 | 32432手 | 6226万 | -0.46 | -2.36% |
| 2022-05-13 | 19.42 | 19.89 | 19.16 | 19.51 | 29782手 | 5808万 | 0.11 | 0.57% |
| 2022-05-12 | 18.89 | 19.70 | 18.60 | 19.40 | 37966手 | 7304万 | 0.45 | 2.38% |
| 2022-05-11 | 19.60 | 19.99 | 18.86 | 18.95 | 72396手 | 14023万 | -0.78 | -3.95% |
| 2022-05-10 | 17.61 | 19.73 | 17.55 | 19.73 | 85739手 | 16417万 | 1.79 | 9.98% |
| 2022-05-09 | 17.51 | 18.17 | 17.40 | 17.94 | 28918手 | 5177万 | 0.49 | 2.81% |
| 2022-05-06 | 17.31 | 17.76 | 16.84 | 17.45 | 38215手 | 6689万 | -0.27 | -1.52% |
| 2022-05-05 | 16.57 | 17.99 | 16.45 | 17.72 | 47524手 | 8296万 | 1.14 | 6.88% |
| 2022-04-29 | 15.42 | 16.88 | 15.42 | 16.58 | 47469手 | 7694万 | 1.00 | 6.42% |
| 2022-04-28 | 15.50 | 16.20 | 15.36 | 15.58 | 31145手 | 4876万 | -0.26 | -1.64% |
| 2022-04-27 | 15.01 | 15.84 | 14.59 | 15.84 | 52814手 | 8068万 | 0.78 | 5.18% |
| 2022-04-26 | 15.24 | 16.03 | 14.62 | 15.06 | 55960手 | 8486万 | -0.14 | -0.92% |
| 2022-04-25 | 16.75 | 16.75 | 15.08 | 15.20 | 53131手 | 8346万 | -1.55 | -9.25% |
| 2022-04-22 | 16.86 | 17.15 | 16.64 | 16.75 | 27707手 | 4669万 | -0.45 | -2.62% |
| 2022-04-21 | 17.66 | 18.06 | 17.05 | 17.20 | 34018手 | 5945万 | -0.64 | -3.59% |
| 2022-04-20 | 18.75 | 18.99 | 17.80 | 17.84 | 33686手 | 6167万 | -0.89 | -4.75% |
| 2022-04-19 | 18.58 | 19.56 | 18.53 | 18.73 | 53171手 | 10125万 | 0.15 | 0.81% |
| 2022-04-18 | 17.26 | 18.74 | 17.22 | 18.58 | 55842手 | 10096万 | 1.16 | 6.66% |
| 2022-04-15 | 18.00 | 18.03 | 17.14 | 17.42 | 26805手 | 4659万 | -0.07 | -0.40% |
| 2022-04-14 | 17.39 | 17.62 | 17.08 | 17.49 | 24647手 | 4293万 | 0.31 | 1.80% |
| 2022-04-13 | 17.02 | 17.52 | 16.80 | 17.18 | 34160手 | 5850万 | -0.12 | -0.69% |
| 2022-04-12 | 17.62 | 17.93 | 17.05 | 17.30 | 41118手 | 7157万 | -0.40 | -2.26% |
| 2022-04-11 | 18.45 | 18.57 | 17.26 | 17.70 | 52346手 | 9258万 | -1.07 | -5.70% |
| 2022-04-08 | 18.59 | 19.46 | 18.15 | 18.77 | 48616手 | 8990万 | -0.13 | -0.69% |
| 2022-04-07 | 19.30 | 19.60 | 18.60 | 18.90 | 36194手 | 6843万 | -0.55 | -2.83% |
| 2022-04-06 | 18.80 | 20.48 | 18.52 | 19.45 | 70847手 | 13812万 | 0.49 | 2.58% |
| 2022-04-01 | 19.09 | 19.25 | 18.82 | 18.96 | 25998手 | 4938万 | -0.07 | -0.37% |
| 2022-03-31 | 19.52 | 19.54 | 18.97 | 19.03 | 34445手 | 6601万 | -0.49 | -2.51% |
| 2022-03-30 | 19.53 | 19.72 | 19.25 | 19.52 | 25545手 | 4977万 | 0.07 | 0.36% |
| 2022-03-29 | 19.85 | 20.35 | 19.36 | 19.45 | 38147手 | 7539万 | -0.34 | -1.72% |
| 2022-03-28 | 20.11 | 20.14 | 19.46 | 19.79 | 38093手 | 7541万 | -0.35 | -1.74% |
| 2022-03-25 | 20.67 | 20.83 | 20.09 | 20.14 | 49444手 | 10076万 | -0.48 | -2.33% |
| 2022-03-24 | 20.91 | 21.14 | 20.57 | 20.62 | 53783手 | 11162万 | -0.51 | -2.41% |
| 2022-03-23 | 20.50 | 21.18 | 20.40 | 21.13 | 63604手 | 13311万 | 0.40 | 1.93% |
| 2022-03-22 | 20.50 | 21.17 | 20.28 | 20.73 | 85530手 | 17721万 | 0.53 | 2.62% |
| 2022-03-21 | 19.41 | 20.74 | 19.41 | 20.20 | 119531手 | 23991万 | 0.83 | 4.29% |
| 2022-03-18 | 17.58 | 19.37 | 17.48 | 19.37 | 76038手 | 14331万 | 1.76 | 9.99% |
| 2022-03-17 | 17.60 | 17.97 | 17.42 | 17.61 | 79425手 | 14018万 | 0.20 | 1.15% |
| 2022-03-16 | 17.55 | 17.79 | 16.30 | 17.41 | 99572手 | 17090万 | 0.14 | 0.81% |
| 2022-03-15 | 18.22 | 18.50 | 17.14 | 17.27 | 72895手 | 12936万 | -1.14 | -6.19% |
| 2022-03-14 | 19.02 | 19.19 | 18.31 | 18.41 | 64413手 | 12036万 | -0.90 | -4.66% |
| 2022-03-11 | 19.49 | 19.49 | 18.52 | 19.31 | 77935手 | 14790万 | -0.22 | -1.13% |
| 2022-03-10 | 20.13 | 20.43 | 19.51 | 19.53 | 59090手 | 11680万 | -0.22 | -1.11% |
| 2022-03-09 | 20.12 | 20.55 | 19.12 | 19.75 | 88468手 | 17471万 | -0.53 | -2.61% |
| 2022-03-08 | 21.32 | 21.33 | 20.10 | 20.28 | 66865手 | 13817万 | -0.95 | -4.47% |
| 2022-03-07 | 21.50 | 21.87 | 20.95 | 21.23 | 55910手 | 11886万 | -0.47 | -2.17% |
| 2022-03-04 | 21.60 | 22.14 | 21.49 | 21.70 | 41693手 | 9081万 | -0.13 | -0.60% |
| 2022-03-03 | 22.14 | 22.45 | 21.67 | 21.83 | 76234手 | 16720万 | -0.60 | -2.67% |
| 2022-03-02 | 23.33 | 23.45 | 22.30 | 22.43 | 93120手 | 21069万 | -1.04 | -4.43% |
| 2022-03-01 | 22.37 | 24.15 | 22.30 | 23.47 | 117054手 | 27163万 | 1.10 | 4.92% |
| 2022-02-28 | 21.85 | 22.65 | 21.50 | 22.37 | 66183手 | 14698万 | 0.55 | 2.52% |
| 2022-02-25 | 21.56 | 22.35 | 21.35 | 21.82 | 76896手 | 16862万 | 0.62 | 2.92% |
| 2022-02-24 | 22.23 | 22.78 | 20.80 | 21.20 | 115240手 | 25042万 | -1.10 | -4.93% |
| 2022-02-23 | 21.75 | 22.70 | 21.75 | 22.30 | 69579手 | 15458万 | 0.60 | 2.77% |
| 2022-02-22 | 21.94 | 22.13 | 21.50 | 21.70 | 48677手 | 10583万 | -0.42 | -1.90% |
| 2022-02-21 | 21.86 | 22.57 | 21.81 | 22.12 | 51055手 | 11374万 | 0.26 | 1.19% |
| 2022-02-18 | 22.47 | 22.88 | 21.78 | 21.86 | 60309手 | 13343万 | -0.52 | -2.32% |
| 2022-02-17 | 22.29 | 22.54 | 22.02 | 22.38 | 52303手 | 11652万 | -0.22 | -0.97% |
| 2022-02-16 | 22.04 | 22.92 | 22.00 | 22.60 | 71977手 | 16188万 | 0.63 | 2.87% |
| 2022-02-15 | 21.38 | 22.05 | 21.38 | 21.97 | 51664手 | 11238万 | 0.52 | 2.42% |
| 2022-02-14 | 21.30 | 22.28 | 21.00 | 21.45 | 73871手 | 16040万 | 0.05 | 0.23% |
| 2022-02-11 | 21.88 | 22.70 | 21.39 | 21.40 | 65117手 | 14153万 | -0.69 | -3.12% |
| 2022-02-10 | 22.08 | 22.79 | 21.83 | 22.09 | 70397手 | 15647万 | 0.01 | 0.04% |
| 2022-02-09 | 22.02 | 22.50 | 21.15 | 22.08 | 82518手 | 17904万 | 0.08 | 0.36% |
| 2022-02-08 | 21.86 | 22.50 | 21.33 | 22.00 | 75472手 | 16583万 | 0.13 | 0.59% |
| 2022-02-07 | 23.50 | 23.59 | 21.71 | 21.87 | 73547手 | 16450万 | -0.78 | -3.44% |
| 2022-01-28 | 22.37 | 22.99 | 21.58 | 22.65 | 68669手 | 15390万 | 0.20 | 0.89% |
| 2022-01-27 | 22.84 | 23.10 | 22.10 | 22.45 | 63684手 | 14281万 | -0.38 | -1.66% |
| 2022-01-26 | 22.90 | 23.12 | 22.42 | 22.83 | 55638手 | 12679万 | -0.06 | -0.26% |
| 2022-01-25 | 23.41 | 23.97 | 22.70 | 22.89 | 76510手 | 17699万 | -0.61 | -2.60% |
| 2022-01-24 | 23.12 | 24.13 | 23.01 | 23.50 | 72940手 | 17208万 | 0.38 | 1.64% |
| 2022-01-21 | 23.55 | 24.19 | 22.88 | 23.12 | 118837手 | 27853万 | -0.76 | -3.18% |
| 2022-01-20 | 26.00 | 26.09 | 23.25 | 23.88 | 214263手 | 51846万 | -1.87 | -7.26% |
| 2022-01-19 | 25.93 | 26.38 | 25.03 | 25.75 | 114062手 | 29321万 | -0.01 | -0.04% |
| 2022-01-18 | 26.73 | 26.88 | 25.60 | 25.76 | 149230手 | 38895万 | -1.01 | -3.77% |
| 2022-01-17 | 28.00 | 28.49 | 26.70 | 26.77 | 228566手 | 63050万 | -0.11 | -0.41% |
| 2022-01-14 | 25.97 | 27.41 | 25.90 | 26.88 | 199026手 | 53153万 | 0.88 | 3.38% |
| 2022-01-13 | 25.77 | 26.89 | 25.37 | 26.00 | 273761手 | 71387万 | 0.85 | 3.38% |
| 2022-01-12 | 22.97 | 25.15 | 22.90 | 25.15 | 196170手 | 47805万 | 2.29 | 10.02% |
| 2022-01-11 | 23.40 | 23.66 | 22.66 | 22.86 | 113498手 | 26079万 | -0.69 | -2.93% |
| 2022-01-10 | 22.27 | 23.79 | 22.23 | 23.55 | 187403手 | 43670万 | 1.41 | 6.37% |
| 2022-01-07 | 23.03 | 23.36 | 22.03 | 22.14 | 156886手 | 35239万 | -0.97 | -4.20% |
| 2022-01-06 | 21.67 | 23.50 | 21.38 | 23.11 | 157016手 | 35706万 | 1.38 | 6.35% |
| 2022-01-05 | 22.09 | 22.22 | 21.35 | 21.73 | 95536手 | 20694万 | -0.33 | -1.50% |
| 2022-01-04 | 23.20 | 23.30 | 21.60 | 22.06 | 165830手 | 36934万 | -1.16 | -5.00% |
| 2021-12-31 | 23.78 | 24.48 | 22.77 | 23.22 | 163246手 | 38024万 | -0.46 | -1.94% |
| 2021-12-30 | 23.49 | 24.36 | 23.00 | 23.68 | 158639手 | 37543万 | 0.19 | 0.81% |
| 2021-12-29 | 22.60 | 24.19 | 22.40 | 23.49 | 197375手 | 46649万 | 0.97 | 4.31% |
| 2021-12-28 | 23.78 | 23.99 | 22.42 | 22.52 | 152662手 | 35289万 | -0.98 | -4.17% |
2319.12 (1.00%)
19664.10 -1.06%
