| 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 | 14.41 | 14.55 | 14.17 | 14.54 | 31965手 | 4599万 | 0.12 | 0.83% |
| 2022-06-22 | 14.94 | 15.05 | 14.38 | 14.42 | 46768手 | 6849万 | -0.61 | -4.06% |
| 2022-06-21 | 15.38 | 15.38 | 14.83 | 15.03 | 49608手 | 7492万 | -0.35 | -2.28% |
| 2022-06-20 | 14.75 | 15.88 | 14.67 | 15.38 | 83616手 | 12863万 | 0.59 | 3.99% |
| 2022-06-17 | 15.13 | 15.15 | 14.50 | 14.79 | 39987手 | 5901万 | -0.36 | -2.38% |
| 2022-06-16 | 14.71 | 15.38 | 14.65 | 15.15 | 51290手 | 7746万 | 0.39 | 2.64% |
| 2022-06-15 | 14.88 | 15.20 | 14.71 | 14.76 | 34832手 | 5194万 | -0.05 | -0.34% |
| 2022-06-14 | 15.04 | 15.04 | 14.41 | 14.81 | 36302手 | 5326万 | -0.37 | -2.44% |
| 2022-06-13 | 15.34 | 15.45 | 14.91 | 15.18 | 29347手 | 4463万 | -0.19 | -1.24% |
| 2022-06-10 | 14.55 | 15.43 | 14.51 | 15.37 | 52142手 | 7860万 | 0.49 | 3.29% |
| 2022-06-09 | 15.63 | 15.63 | 14.86 | 14.88 | 57099手 | 8637万 | -0.79 | -5.04% |
| 2022-06-08 | 15.47 | 16.11 | 15.32 | 15.67 | 68764手 | 10804万 | 0.21 | 1.36% |
| 2022-06-07 | 15.76 | 15.86 | 15.41 | 15.46 | 32898手 | 5120万 | -0.30 | -1.90% |
| 2022-06-06 | 15.60 | 15.87 | 15.47 | 15.76 | 43923手 | 6890万 | 0.10 | 0.64% |
| 2022-06-02 | 15.58 | 15.70 | 15.14 | 15.66 | 38036手 | 5874万 | 0.07 | 0.45% |
| 2022-06-01 | 15.35 | 15.70 | 15.30 | 15.59 | 39169手 | 6091万 | 0.10 | 0.65% |
| 2022-05-31 | 15.20 | 15.54 | 14.80 | 15.49 | 39252手 | 5960万 | 0.28 | 1.84% |
| 2022-05-30 | 15.46 | 15.74 | 15.10 | 15.21 | 35286手 | 5384万 | -0.20 | -1.30% |
| 2022-05-27 | 15.30 | 16.27 | 15.10 | 15.41 | 58841手 | 9143万 | 0.46 | 3.08% |
| 2022-05-26 | 14.94 | 15.09 | 14.65 | 14.95 | 39512手 | 5883万 | 0.08 | 0.54% |
| 2022-05-25 | 14.57 | 15.04 | 14.40 | 14.87 | 48100手 | 7074万 | 0.30 | 2.06% |
| 2022-05-24 | 16.15 | 16.30 | 14.57 | 14.57 | 89457手 | 13688万 | -1.83 | -11.16% |
| 2022-05-23 | 16.82 | 16.94 | 16.15 | 16.40 | 137639手 | 22751万 | -0.27 | -1.62% |
| 2022-05-20 | 15.15 | 16.67 | 15.01 | 16.67 | 125220手 | 20617万 | 1.52 | 10.03% |
| 2022-05-19 | 15.13 | 15.25 | 14.80 | 15.15 | 41005手 | 6164万 | -0.42 | -2.70% |
| 2022-05-18 | 15.48 | 15.96 | 15.26 | 15.57 | 54950手 | 8524万 | 0.32 | 2.10% |
| 2022-05-17 | 15.50 | 15.63 | 15.11 | 15.25 | 37416手 | 5716万 | -0.40 | -2.56% |
| 2022-05-16 | 15.00 | 16.10 | 14.86 | 15.65 | 54672手 | 8471万 | 0.60 | 3.99% |
| 2022-05-13 | 14.88 | 15.25 | 14.65 | 15.05 | 27728手 | 4139万 | 0.04 | 0.27% |
| 2022-05-12 | 14.67 | 15.23 | 14.38 | 15.01 | 34804手 | 5194万 | 0.33 | 2.25% |
| 2022-05-11 | 15.29 | 15.29 | 14.62 | 14.68 | 39301手 | 5877万 | -0.22 | -1.48% |
| 2022-05-10 | 14.51 | 14.95 | 14.51 | 14.90 | 29091手 | 4307万 | 0.12 | 0.81% |
| 2022-05-09 | 14.33 | 15.05 | 14.33 | 14.78 | 36203手 | 5335万 | 0.14 | 0.96% |
| 2022-05-06 | 14.20 | 15.48 | 14.20 | 14.64 | 55018手 | 8207万 | -0.46 | -3.05% |
| 2022-05-05 | 14.55 | 15.40 | 14.38 | 15.10 | 68978手 | 10276万 | 0.95 | 6.71% |
| 2022-04-29 | 12.88 | 14.15 | 12.84 | 14.15 | 41118手 | 5612万 | 1.29 | 10.03% |
| 2022-04-28 | 13.69 | 14.07 | 12.81 | 12.86 | 42941手 | 5712万 | -1.37 | -9.63% |
| 2022-04-27 | 14.00 | 14.30 | 13.26 | 14.23 | 30010手 | 4146万 | 0.01 | 0.07% |
| 2022-04-26 | 14.51 | 15.07 | 14.18 | 14.22 | 25583手 | 3742万 | -0.38 | -2.60% |
| 2022-04-25 | 15.86 | 16.00 | 14.60 | 14.60 | 31085手 | 4742万 | -1.62 | -9.99% |
| 2022-04-22 | 16.20 | 16.40 | 15.73 | 16.22 | 26627手 | 4265万 | -0.20 | -1.22% |
| 2022-04-21 | 16.50 | 17.26 | 16.11 | 16.42 | 29619手 | 4941万 | -0.14 | -0.84% |
| 2022-04-20 | 16.60 | 17.10 | 16.38 | 16.56 | 20087手 | 3365万 | 0.01 | 0.06% |
| 2022-04-19 | 16.38 | 16.60 | 16.30 | 16.55 | 15329手 | 2526万 | 0.16 | 0.98% |
| 2022-04-18 | 16.20 | 16.51 | 15.91 | 16.39 | 16684手 | 2720万 | 0.02 | 0.12% |
| 2022-04-15 | 16.95 | 17.04 | 16.07 | 16.37 | 29445手 | 4857万 | -0.58 | -3.42% |
| 2022-04-14 | 16.60 | 17.17 | 16.50 | 16.95 | 26663手 | 4490万 | 0.23 | 1.38% |
| 2022-04-13 | 16.47 | 16.99 | 16.02 | 16.72 | 30247手 | 5014万 | 0.13 | 0.78% |
| 2022-04-12 | 16.35 | 16.59 | 15.89 | 16.59 | 20213手 | 3293万 | 0.11 | 0.67% |
| 2022-04-11 | 16.80 | 16.97 | 16.00 | 16.48 | 23650手 | 3900万 | -0.32 | -1.91% |
| 2022-04-08 | 17.05 | 17.16 | 16.43 | 16.80 | 28102手 | 4694万 | -0.20 | -1.18% |
| 2022-04-07 | 17.84 | 17.84 | 16.98 | 17.00 | 30920手 | 5371万 | -0.90 | -5.03% |
| 2022-04-06 | 17.79 | 18.20 | 17.43 | 17.90 | 23033手 | 4116万 | 0.00 | 0.00% |
| 2022-04-01 | 18.17 | 18.37 | 17.82 | 17.90 | 30141手 | 5418万 | -0.27 | -1.49% |
| 2022-03-31 | 18.63 | 18.80 | 18.08 | 18.17 | 44074手 | 8086万 | -0.63 | -3.35% |
| 2022-03-30 | 18.56 | 19.03 | 18.30 | 18.80 | 67197手 | 12585万 | -0.30 | -1.57% |
| 2022-03-29 | 17.93 | 19.27 | 17.36 | 19.10 | 98336手 | 18026万 | 1.38 | 7.79% |
| 2022-03-28 | 18.30 | 18.30 | 17.56 | 17.72 | 76604手 | 13722万 | -0.99 | -5.29% |
| 2022-03-25 | 17.19 | 18.71 | 17.02 | 18.71 | 54433手 | 10064万 | 1.70 | 9.99% |
| 2022-03-24 | 17.21 | 17.30 | 16.85 | 17.01 | 14640手 | 2496万 | -0.24 | -1.39% |
| 2022-03-23 | 17.19 | 17.44 | 17.16 | 17.25 | 13216手 | 2285万 | 0.03 | 0.17% |
| 2022-03-22 | 17.03 | 17.40 | 16.83 | 17.22 | 20135手 | 3449万 | 0.15 | 0.88% |
| 2022-03-21 | 17.06 | 17.23 | 16.81 | 17.07 | 14130手 | 2405万 | 0.01 | 0.06% |
| 2022-03-18 | 17.12 | 17.17 | 16.71 | 17.06 | 17969手 | 3053万 | -0.09 | -0.53% |
| 2022-03-17 | 16.60 | 17.45 | 16.40 | 17.15 | 35425手 | 6055万 | 0.82 | 5.02% |
| 2022-03-16 | 16.09 | 16.38 | 15.53 | 16.33 | 32537手 | 5215万 | 0.40 | 2.51% |
| 2022-03-15 | 17.23 | 17.25 | 15.88 | 15.93 | 30124手 | 4965万 | -1.32 | -7.65% |
| 2022-03-14 | 17.80 | 17.80 | 17.11 | 17.25 | 17017手 | 2958万 | -0.61 | -3.42% |
| 2022-03-11 | 17.65 | 17.87 | 17.10 | 17.86 | 17376手 | 3043万 | 0.11 | 0.62% |
| 2022-03-10 | 18.15 | 18.22 | 17.71 | 17.75 | 22432手 | 4038万 | -0.03 | -0.17% |
| 2022-03-09 | 18.81 | 18.82 | 17.20 | 17.78 | 27778手 | 4975万 | -1.03 | -5.48% |
| 2022-03-08 | 19.78 | 19.80 | 18.62 | 18.81 | 24238手 | 4598万 | -1.01 | -5.10% |
| 2022-03-07 | 19.95 | 20.17 | 19.65 | 19.82 | 20531手 | 4066万 | -0.35 | -1.74% |
| 2022-03-04 | 20.52 | 20.52 | 20.09 | 20.17 | 20178手 | 4085万 | -0.36 | -1.75% |
| 2022-03-03 | 21.15 | 21.19 | 20.44 | 20.53 | 24510手 | 5096万 | -0.39 | -1.86% |
| 2022-03-02 | 20.85 | 20.97 | 20.64 | 20.92 | 14638手 | 3043万 | -0.06 | -0.29% |
| 2022-03-01 | 20.67 | 21.20 | 20.60 | 20.98 | 26138手 | 5466万 | 0.38 | 1.84% |
| 2022-02-28 | 20.54 | 20.60 | 19.85 | 20.60 | 16843手 | 3415万 | 0.25 | 1.23% |
| 2022-02-25 | 20.20 | 20.63 | 20.20 | 20.35 | 13705手 | 2801万 | 0.24 | 1.19% |
| 2022-02-24 | 20.70 | 20.79 | 19.73 | 20.11 | 20398手 | 4125万 | -0.53 | -2.57% |
| 2022-02-23 | 20.26 | 20.69 | 20.25 | 20.64 | 12268手 | 2520万 | 0.36 | 1.77% |
| 2022-02-22 | 20.72 | 20.72 | 20.21 | 20.28 | 12247手 | 2489万 | -0.46 | -2.22% |
| 2022-02-21 | 20.60 | 20.75 | 20.48 | 20.74 | 9634手 | 1992万 | 0.14 | 0.68% |
| 2022-02-18 | 20.59 | 20.63 | 20.35 | 20.60 | 9506手 | 1945万 | -0.08 | -0.39% |
| 2022-02-17 | 20.68 | 20.83 | 20.47 | 20.68 | 11645手 | 2407万 | 0.00 | 0.00% |
2319.12 (1.00%)
19664.10 -1.06%
