| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-27 | 17.52 | 18.28 | 17.48 | 17.89 | 18680手 | 3356万 | 0.43 | 2.46% |
| 2022-05-26 | 17.39 | 17.55 | 17.00 | 17.46 | 13727手 | 2376万 | 0.14 | 0.81% |
| 2022-05-25 | 16.95 | 17.53 | 16.95 | 17.32 | 16975手 | 2928万 | 0.24 | 1.41% |
| 2022-05-24 | 18.50 | 18.58 | 17.00 | 17.08 | 29657手 | 5231万 | -1.20 | -6.57% |
| 2022-05-23 | 17.77 | 18.48 | 17.60 | 18.28 | 16171手 | 2927万 | 0.51 | 2.87% |
| 2022-05-20 | 17.93 | 17.98 | 17.44 | 17.77 | 22110手 | 3901万 | -0.16 | -0.89% |
| 2022-05-19 | 17.31 | 18.06 | 17.31 | 17.93 | 15617手 | 2780万 | 0.18 | 1.01% |
| 2022-05-18 | 17.35 | 18.07 | 17.28 | 17.75 | 16215手 | 2888万 | 0.37 | 2.13% |
| 2022-05-17 | 17.41 | 17.50 | 17.05 | 17.38 | 21757手 | 3762万 | -0.12 | -0.69% |
| 2022-05-16 | 17.83 | 18.21 | 17.18 | 17.50 | 39174手 | 6873万 | -0.73 | -4.00% |
| 2022-05-13 | 17.70 | 18.28 | 17.52 | 18.23 | 30187手 | 5443万 | 0.71 | 4.05% |
| 2022-05-12 | 17.16 | 17.79 | 16.92 | 17.52 | 21973手 | 3835万 | 0.29 | 1.68% |
| 2022-05-11 | 16.98 | 17.75 | 16.58 | 17.23 | 32494手 | 5650万 | 0.45 | 2.68% |
| 2022-05-10 | 16.00 | 17.05 | 15.85 | 16.78 | 18293手 | 3053万 | 0.53 | 3.26% |
| 2022-05-09 | 16.00 | 16.42 | 15.89 | 16.25 | 17739手 | 2872万 | 0.23 | 1.44% |
| 2022-05-06 | 15.60 | 16.40 | 15.40 | 16.02 | 25733手 | 4126万 | 0.12 | 0.76% |
| 2022-05-05 | 15.80 | 16.22 | 15.54 | 15.90 | 30270手 | 4839万 | 0.32 | 2.05% |
| 2022-04-29 | 15.15 | 15.89 | 14.95 | 15.58 | 35547手 | 5511万 | 0.68 | 4.56% |
| 2022-04-28 | 14.70 | 15.80 | 14.50 | 14.90 | 58487手 | 8827万 | 0.80 | 5.67% |
| 2022-04-27 | 13.25 | 14.14 | 12.98 | 14.10 | 41333手 | 5602万 | 0.49 | 3.60% |
| 2022-04-26 | 13.66 | 13.84 | 13.20 | 13.61 | 43721手 | 5932万 | -0.04 | -0.29% |
| 2022-04-25 | 15.22 | 15.31 | 13.54 | 13.65 | 72197手 | 10335万 | -1.97 | -12.61% |
| 2022-04-22 | 15.60 | 15.94 | 15.38 | 15.62 | 17889手 | 2793万 | -0.23 | -1.45% |
| 2022-04-21 | 16.57 | 16.75 | 15.76 | 15.85 | 18483手 | 2980万 | -0.72 | -4.34% |
| 2022-04-20 | 16.80 | 16.90 | 16.30 | 16.57 | 13144手 | 2177万 | -0.09 | -0.54% |
| 2022-04-19 | 16.97 | 17.30 | 16.60 | 16.66 | 11969手 | 2016万 | -0.47 | -2.74% |
| 2022-04-18 | 16.60 | 17.25 | 16.38 | 17.13 | 17080手 | 2884万 | 0.46 | 2.76% |
| 2022-04-15 | 17.23 | 17.38 | 16.67 | 16.67 | 21419手 | 3610万 | -0.76 | -4.36% |
| 2022-04-14 | 17.35 | 17.61 | 16.80 | 17.43 | 16159手 | 2792万 | 0.08 | 0.46% |
| 2022-04-13 | 17.80 | 17.80 | 17.13 | 17.35 | 14187手 | 2453万 | -0.42 | -2.36% |
| 2022-04-12 | 17.58 | 17.79 | 17.21 | 17.77 | 15899手 | 2785万 | -0.01 | -0.06% |
| 2022-04-11 | 18.30 | 18.50 | 17.37 | 17.78 | 36642手 | 6530万 | -0.94 | -5.02% |
| 2022-04-08 | 18.59 | 19.10 | 18.28 | 18.72 | 18705手 | 3479万 | 0.02 | 0.11% |
| 2022-04-07 | 19.18 | 19.34 | 18.43 | 18.70 | 20814手 | 3920万 | -0.67 | -3.46% |
| 2022-04-06 | 19.72 | 19.72 | 18.98 | 19.37 | 22987手 | 4407万 | -0.35 | -1.77% |
| 2022-04-01 | 19.57 | 19.91 | 19.26 | 19.72 | 12542手 | 2457万 | 0.15 | 0.77% |
| 2022-03-31 | 19.90 | 19.90 | 19.45 | 19.57 | 10597手 | 2075万 | -0.33 | -1.66% |
| 2022-03-30 | 19.71 | 20.20 | 19.71 | 19.90 | 15879手 | 3163万 | 0.36 | 1.84% |
| 2022-03-29 | 19.80 | 20.07 | 19.35 | 19.54 | 31968手 | 6292万 | 0.39 | 2.04% |
| 2022-03-28 | 19.31 | 19.34 | 18.83 | 19.15 | 16897手 | 3218万 | -0.22 | -1.14% |
| 2022-03-25 | 19.61 | 19.84 | 19.16 | 19.37 | 16370手 | 3187万 | -0.21 | -1.07% |
| 2022-03-24 | 19.70 | 19.82 | 19.31 | 19.58 | 17911手 | 3499万 | -0.25 | -1.26% |
| 2022-03-23 | 20.47 | 20.49 | 19.78 | 19.83 | 31683手 | 6329万 | -0.34 | -1.69% |
| 2022-03-22 | 20.50 | 20.64 | 19.98 | 20.17 | 18375手 | 3724万 | -0.26 | -1.27% |
| 2022-03-21 | 20.66 | 20.82 | 20.15 | 20.43 | 20750手 | 4251万 | -0.26 | -1.26% |
| 2022-03-18 | 21.29 | 21.29 | 20.39 | 20.69 | 30393手 | 6291万 | -0.61 | -2.86% |
| 2022-03-17 | 20.98 | 21.75 | 20.94 | 21.30 | 29138手 | 6234万 | 0.63 | 3.05% |
| 2022-03-16 | 20.45 | 20.80 | 19.60 | 20.67 | 35435手 | 7198万 | 0.55 | 2.73% |
| 2022-03-15 | 21.00 | 21.49 | 20.03 | 20.12 | 31625手 | 6556万 | -1.01 | -4.78% |
| 2022-03-14 | 21.38 | 21.59 | 21.00 | 21.13 | 22617手 | 4803万 | -0.43 | -1.99% |
| 2022-03-11 | 21.76 | 22.03 | 21.00 | 21.56 | 29355手 | 6288万 | -0.47 | -2.13% |
| 2022-03-10 | 22.50 | 23.09 | 21.90 | 22.03 | 26017手 | 5840万 | 0.00 | 0.00% |
| 2022-03-09 | 22.32 | 22.67 | 20.53 | 22.03 | 34228手 | 7466万 | -0.07 | -0.32% |
| 2022-03-08 | 22.85 | 23.09 | 22.03 | 22.10 | 16513手 | 3723万 | -0.71 | -3.11% |
| 2022-03-07 | 22.99 | 23.37 | 22.51 | 22.81 | 19779手 | 4510万 | -0.43 | -1.85% |
| 2022-03-04 | 22.90 | 23.64 | 22.80 | 23.24 | 18656手 | 4348万 | 0.20 | 0.87% |
| 2022-03-03 | 23.78 | 24.06 | 22.93 | 23.04 | 28293手 | 6604万 | -0.76 | -3.19% |
| 2022-03-02 | 24.36 | 24.36 | 23.55 | 23.80 | 20319手 | 4830万 | -0.60 | -2.46% |
| 2022-03-01 | 24.86 | 24.86 | 24.10 | 24.40 | 27715手 | 6752万 | -0.03 | -0.12% |
| 2022-02-28 | 24.33 | 24.87 | 24.16 | 24.43 | 38343手 | 9372万 | 0.53 | 2.22% |
| 2022-02-25 | 23.82 | 24.30 | 23.56 | 23.90 | 25939手 | 6233万 | 0.41 | 1.75% |
| 2022-02-24 | 23.43 | 23.94 | 22.85 | 23.49 | 34297手 | 8032万 | 0.03 | 0.13% |
| 2022-02-23 | 22.27 | 23.77 | 22.25 | 23.46 | 24968手 | 5816万 | 1.23 | 5.53% |
| 2022-02-22 | 21.70 | 22.30 | 21.60 | 22.23 | 34227手 | 7515万 | 0.27 | 1.23% |
| 2022-02-21 | 22.35 | 22.70 | 21.78 | 21.96 | 22567手 | 4975万 | -0.36 | -1.61% |
| 2022-02-18 | 22.51 | 22.86 | 22.22 | 22.32 | 9724手 | 2181万 | -0.35 | -1.54% |
| 2022-02-17 | 22.51 | 23.08 | 22.51 | 22.67 | 14968手 | 3416万 | 0.03 | 0.13% |
| 2022-02-16 | 23.03 | 23.03 | 22.53 | 22.64 | 15389手 | 3498万 | -0.21 | -0.92% |
| 2022-02-15 | 22.30 | 22.99 | 21.77 | 22.85 | 29823手 | 6701万 | 1.20 | 5.54% |
| 2022-02-14 | 20.89 | 22.22 | 20.89 | 21.65 | 22864手 | 4981万 | 0.38 | 1.79% |
| 2022-02-11 | 22.11 | 22.18 | 21.22 | 21.27 | 25424手 | 5501万 | -0.86 | -3.89% |
| 2022-02-10 | 23.94 | 23.94 | 21.93 | 22.13 | 43188手 | 9711万 | -1.57 | -6.62% |
| 2022-02-09 | 23.60 | 24.26 | 23.30 | 23.70 | 25330手 | 6049万 | 0.10 | 0.42% |
| 2022-02-08 | 23.68 | 23.80 | 23.10 | 23.60 | 15849手 | 3717万 | -0.19 | -0.80% |
| 2022-02-07 | 24.00 | 24.52 | 23.68 | 23.79 | 19758手 | 4739万 | -0.30 | -1.25% |
| 2022-01-28 | 23.85 | 25.09 | 23.70 | 24.09 | 19380手 | 4737万 | 0.24 | 1.01% |
| 2022-01-27 | 24.55 | 24.98 | 23.69 | 23.85 | 22022手 | 5309万 | -0.94 | -3.79% |
| 2022-01-26 | 25.05 | 25.17 | 24.14 | 24.79 | 21945手 | 5425万 | -0.25 | -1.00% |
| 2022-01-25 | 25.30 | 25.56 | 24.80 | 25.04 | 24263手 | 6104万 | -0.45 | -1.76% |
| 2022-01-24 | 25.61 | 25.83 | 24.88 | 25.49 | 36620手 | 9308万 | -0.23 | -0.89% |
| 2022-01-21 | 25.00 | 25.93 | 24.70 | 25.72 | 31337手 | 7980万 | 0.73 | 2.92% |
| 2022-01-20 | 25.35 | 25.60 | 24.86 | 24.99 | 26093手 | 6586万 | -0.36 | -1.42% |
| 2022-01-19 | 24.96 | 25.72 | 24.68 | 25.35 | 33372手 | 8466万 | 0.45 | 1.81% |
| 2022-01-18 | 25.10 | 25.59 | 24.71 | 24.90 | 18986手 | 4760万 | 0.09 | 0.36% |
| 2022-01-17 | 23.80 | 25.30 | 23.60 | 24.81 | 27682手 | 6845万 | 1.12 | 4.73% |
| 2022-01-14 | 23.63 | 24.39 | 23.30 | 23.69 | 15789手 | 3781万 | 0.14 | 0.59% |
| 2022-01-13 | 23.83 | 24.35 | 23.48 | 23.55 | 19179手 | 4561万 | -0.27 | -1.13% |
| 2022-01-12 | 24.17 | 24.30 | 23.44 | 23.82 | 23172手 | 5497万 | -0.18 | -0.75% |
| 2022-01-11 | 23.90 | 24.38 | 23.80 | 24.00 | 18709手 | 4491万 | -0.27 | -1.11% |
| 2022-01-10 | 23.82 | 24.60 | 23.26 | 24.27 | 25038手 | 6005万 | 0.16 | 0.66% |
| 2022-01-07 | 24.89 | 25.27 | 23.80 | 24.11 | 23072手 | 5603万 | -0.78 | -3.13% |
| 2022-01-06 | 24.72 | 25.43 | 24.33 | 24.89 | 17582手 | 4362万 | 0.17 | 0.69% |
| 2022-01-05 | 25.00 | 25.55 | 24.49 | 24.72 | 20721手 | 5167万 | -0.36 | -1.44% |
| 2022-01-04 | 25.62 | 25.97 | 24.60 | 25.08 | 35485手 | 8851万 | -0.77 | -2.98% |
| 2021-12-31 | 25.55 | 26.12 | 25.13 | 25.85 | 17679手 | 4546万 | 0.33 | 1.29% |
| 2021-12-30 | 24.70 | 26.20 | 24.68 | 25.52 | 33590手 | 8649万 | 0.54 | 2.16% |
| 2021-12-29 | 24.90 | 25.30 | 24.19 | 24.98 | 29760手 | 7364万 | 0.08 | 0.32% |
| 2021-12-28 | 24.17 | 24.95 | 24.17 | 24.90 | 28879手 | 7116万 | 0.93 | 3.88% |
| 2021-12-27 | 23.71 | 24.28 | 23.71 | 23.97 | 13698手 | 3291万 | 0.31 | 1.31% |
| 2021-12-24 | 24.62 | 24.88 | 23.56 | 23.66 | 44282手 | 10601万 | -1.05 | -4.25% |
| 2021-12-23 | 25.22 | 25.39 | 24.61 | 24.71 | 21018手 | 5252万 | -0.61 | -2.41% |
| 2021-12-22 | 25.40 | 25.65 | 24.83 | 25.32 | 19434手 | 4911万 | 0.27 | 1.08% |
| 2021-12-21 | 24.35 | 25.40 | 24.35 | 25.05 | 22271手 | 5569万 | 0.45 | 1.83% |
| 2021-12-20 | 24.88 | 25.35 | 24.40 | 24.60 | 21889手 | 5432万 | -0.37 | -1.48% |
| 2021-12-17 | 26.21 | 26.21 | 24.86 | 24.97 | 30951手 | 7814万 | -1.33 | -5.06% |
| 2021-12-16 | 26.60 | 26.78 | 26.21 | 26.30 | 13009手 | 3439万 | -0.30 | -1.13% |
| 2021-12-15 | 27.10 | 27.14 | 26.00 | 26.60 | 25332手 | 6693万 | -0.28 | -1.04% |
| 2021-12-14 | 26.30 | 27.05 | 26.10 | 26.88 | 19878手 | 5306万 | 0.66 | 2.52% |
| 2021-12-13 | 26.70 | 26.99 | 25.87 | 26.22 | 29580手 | 7773万 | -0.69 | -2.56% |
| 2021-12-10 | 27.10 | 27.47 | 26.68 | 26.91 | 13663手 | 3670万 | -0.16 | -0.59% |
| 2021-12-09 | 27.09 | 27.20 | 26.14 | 27.07 | 24016手 | 6430万 | -0.01 | -0.04% |
| 2021-12-08 | 26.59 | 27.13 | 26.59 | 27.08 | 24996手 | 6731万 | 0.63 | 2.38% |
| 2021-12-07 | 26.75 | 26.92 | 25.28 | 26.45 | 46975手 | 12199万 | -0.23 | -0.86% |
| 2021-12-06 | 26.70 | 27.44 | 26.38 | 26.68 | 45055手 | 12123万 | -0.15 | -0.56% |
| 2021-12-03 | 27.70 | 28.28 | 26.50 | 26.83 | 73425手 | 19903万 | -0.96 | -3.45% |
| 2021-12-02 | 28.70 | 28.90 | 27.56 | 27.79 | 26281手 | 7374万 | -0.91 | -3.17% |
| 2021-12-01 | 28.80 | 29.20 | 28.40 | 28.70 | 33339手 | 9594万 | -0.10 | -0.35% |
| 2021-11-30 | 27.69 | 28.95 | 27.31 | 28.80 | 50670手 | 14344万 | 1.55 | 5.69% |
| 2021-11-29 | 26.85 | 27.46 | 26.69 | 27.25 | 32764手 | 8896万 | 0.15 | 0.55% |
2319.12 (1.00%)
19664.10 -1.06%
