| 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 | 19.28 | 20.45 | 18.97 | 20.31 | 577501手 | 114431万 | 0.74 | 3.78% |
| 2022-06-22 | 19.84 | 20.34 | 19.52 | 19.57 | 416205手 | 83023万 | -0.43 | -2.15% |
| 2022-06-21 | 19.72 | 20.12 | 19.10 | 20.00 | 436479手 | 85948万 | 0.30 | 1.52% |
| 2022-06-20 | 20.05 | 20.19 | 19.63 | 19.70 | 367047手 | 72878万 | -0.28 | -1.40% |
| 2022-06-17 | 19.00 | 20.19 | 18.88 | 19.98 | 435883手 | 86413万 | 0.65 | 3.36% |
| 2022-06-16 | 18.99 | 19.95 | 18.90 | 19.33 | 426309手 | 83334万 | 0.32 | 1.68% |
| 2022-06-15 | 18.92 | 19.70 | 18.66 | 19.01 | 327611手 | 62889万 | -0.15 | -0.78% |
| 2022-06-14 | 19.34 | 19.34 | 18.14 | 19.16 | 410140手 | 76879万 | -0.49 | -2.49% |
| 2022-06-13 | 19.15 | 19.99 | 19.09 | 19.65 | 260493手 | 50988万 | 0.24 | 1.24% |
| 2022-06-10 | 18.98 | 19.68 | 18.85 | 19.41 | 293718手 | 57009万 | 0.29 | 1.52% |
| 2022-06-09 | 19.82 | 20.12 | 19.00 | 19.12 | 293259手 | 57268万 | -0.71 | -3.58% |
| 2022-06-08 | 19.85 | 19.98 | 19.25 | 19.83 | 282249手 | 55445万 | -0.08 | -0.40% |
| 2022-06-07 | 20.13 | 20.43 | 19.56 | 19.91 | 336514手 | 66898万 | -0.43 | -2.11% |
| 2022-06-06 | 20.38 | 20.68 | 19.90 | 20.34 | 414821手 | 84264万 | -0.07 | -0.34% |
| 2022-06-02 | 20.20 | 20.62 | 20.11 | 20.41 | 359112手 | 73059万 | -0.22 | -1.07% |
| 2022-06-01 | 19.16 | 20.80 | 19.08 | 20.63 | 644588手 | 128959万 | 1.25 | 6.45% |
| 2022-05-31 | 19.70 | 20.75 | 19.37 | 19.38 | 657546手 | 130571万 | 0.01 | 0.05% |
| 2022-05-30 | 18.48 | 19.38 | 17.92 | 19.37 | 485259手 | 90997万 | 0.86 | 4.65% |
| 2022-05-27 | 18.40 | 18.91 | 18.20 | 18.51 | 297808手 | 55318万 | 0.02 | 0.11% |
| 2022-05-26 | 18.60 | 18.88 | 18.16 | 18.49 | 496957手 | 91907万 | -0.35 | -1.86% |
| 2022-05-25 | 17.21 | 19.05 | 16.87 | 18.84 | 568921手 | 102074万 | 1.46 | 8.40% |
| 2022-05-24 | 18.46 | 18.65 | 17.14 | 17.38 | 463201手 | 82756万 | -1.19 | -6.41% |
| 2022-05-23 | 18.61 | 18.98 | 18.20 | 18.57 | 384946手 | 71361万 | -0.26 | -1.38% |
| 2022-05-20 | 17.43 | 18.98 | 17.11 | 18.83 | 590559手 | 107552万 | 1.33 | 7.60% |
| 2022-05-19 | 16.64 | 17.55 | 16.58 | 17.50 | 274362手 | 47107万 | 0.57 | 3.37% |
| 2022-05-18 | 17.08 | 17.22 | 16.86 | 16.93 | 157776手 | 26830万 | -0.23 | -1.34% |
| 2022-05-17 | 16.81 | 17.18 | 16.60 | 17.16 | 202052手 | 34292万 | 0.36 | 2.14% |
| 2022-05-16 | 16.98 | 17.29 | 16.50 | 16.80 | 215539手 | 36224万 | -0.08 | -0.47% |
| 2022-05-13 | 17.33 | 17.36 | 16.66 | 16.88 | 226563手 | 38247万 | -0.11 | -0.65% |
| 2022-05-12 | 16.77 | 17.60 | 16.71 | 16.99 | 275556手 | 47110万 | 0.12 | 0.71% |
| 2022-05-11 | 16.55 | 17.64 | 16.36 | 16.87 | 385560手 | 65800万 | 0.36 | 2.18% |
| 2022-05-10 | 15.45 | 16.72 | 15.41 | 16.51 | 366921手 | 59737万 | 0.77 | 4.89% |
| 2022-05-09 | 15.57 | 16.07 | 15.44 | 15.74 | 182140手 | 28780万 | 0.16 | 1.03% |
| 2022-05-06 | 15.11 | 15.90 | 15.02 | 15.58 | 205370手 | 31866万 | -0.18 | -1.14% |
| 2022-05-05 | 15.70 | 16.11 | 15.50 | 15.76 | 319235手 | 50220万 | 0.06 | 0.38% |
| 2022-04-29 | 15.08 | 16.01 | 14.85 | 15.70 | 396061手 | 61181万 | 0.73 | 4.88% |
| 2022-04-28 | 14.99 | 15.55 | 14.80 | 14.97 | 429472手 | 64826万 | 0.36 | 2.46% |
| 2022-04-27 | 13.32 | 14.61 | 13.32 | 14.61 | 396043手 | 55904万 | 1.33 | 10.02% |
| 2022-04-26 | 13.89 | 14.07 | 13.25 | 13.28 | 279756手 | 38204万 | -0.56 | -4.05% |
| 2022-04-25 | 14.80 | 14.80 | 13.80 | 13.84 | 242642手 | 34635万 | -1.32 | -8.71% |
| 2022-04-22 | 15.28 | 15.50 | 15.05 | 15.16 | 151541手 | 23099万 | -0.32 | -2.07% |
| 2022-04-21 | 16.20 | 16.30 | 15.41 | 15.48 | 193722手 | 30637万 | -0.76 | -4.68% |
| 2022-04-20 | 16.63 | 16.76 | 16.15 | 16.24 | 155445手 | 25526万 | -0.47 | -2.81% |
| 2022-04-19 | 16.97 | 17.30 | 16.56 | 16.71 | 209757手 | 35318万 | -0.29 | -1.71% |
| 2022-04-18 | 16.08 | 17.28 | 15.91 | 17.00 | 339082手 | 56752万 | 0.84 | 5.20% |
| 2022-04-15 | 16.11 | 16.44 | 15.85 | 16.16 | 197339手 | 31700万 | -0.12 | -0.74% |
| 2022-04-14 | 16.25 | 16.48 | 16.01 | 16.28 | 207549手 | 33706万 | 0.16 | 0.99% |
| 2022-04-13 | 16.31 | 16.44 | 16.07 | 16.12 | 198859手 | 32316万 | -0.38 | -2.30% |
| 2022-04-12 | 15.85 | 16.50 | 15.63 | 16.50 | 331680手 | 53386万 | 0.51 | 3.19% |
| 2022-04-11 | 17.53 | 17.57 | 15.98 | 15.99 | 501561手 | 82215万 | -1.77 | -9.97% |
| 2022-04-08 | 17.71 | 17.93 | 17.30 | 17.76 | 230549手 | 40711万 | 0.11 | 0.62% |
| 2022-04-07 | 18.25 | 18.34 | 17.56 | 17.65 | 285550手 | 51029万 | -0.70 | -3.81% |
| 2022-04-06 | 18.59 | 18.75 | 18.24 | 18.35 | 253910手 | 46878万 | -0.34 | -1.82% |
| 2022-04-01 | 18.80 | 18.92 | 18.50 | 18.69 | 283599手 | 52908万 | -0.38 | -1.99% |
| 2022-03-31 | 19.30 | 19.72 | 19.00 | 19.07 | 449459手 | 86296万 | -0.57 | -2.90% |
| 2022-03-30 | 18.25 | 19.75 | 18.24 | 19.64 | 630222手 | 121173万 | 1.66 | 9.23% |
| 2022-03-29 | 18.60 | 18.64 | 17.88 | 17.98 | 184532手 | 33420万 | -0.48 | -2.60% |
| 2022-03-28 | 17.99 | 18.53 | 17.60 | 18.46 | 247646手 | 44892万 | 0.07 | 0.38% |
| 2022-03-25 | 19.20 | 19.24 | 18.35 | 18.39 | 328843手 | 61608万 | -0.78 | -4.07% |
| 2022-03-24 | 19.41 | 19.47 | 18.81 | 19.17 | 379984手 | 72427万 | -0.50 | -2.54% |
| 2022-03-23 | 18.86 | 20.20 | 18.78 | 19.67 | 575423手 | 112474万 | 1.12 | 6.04% |
| 2022-03-22 | 19.08 | 19.15 | 18.43 | 18.55 | 252366手 | 47301万 | -0.28 | -1.49% |
| 2022-03-21 | 18.62 | 19.06 | 18.35 | 18.83 | 325133手 | 60976万 | 0.24 | 1.29% |
| 2022-03-18 | 18.65 | 18.70 | 18.30 | 18.59 | 287359手 | 53201万 | -0.38 | -2.00% |
| 2022-03-17 | 18.11 | 19.41 | 18.03 | 18.97 | 460302手 | 86245万 | 0.99 | 5.51% |
| 2022-03-16 | 18.00 | 18.25 | 17.07 | 17.98 | 414837手 | 73328万 | 0.35 | 1.99% |
| 2022-03-15 | 18.59 | 18.93 | 17.62 | 17.63 | 328073手 | 59897万 | -1.08 | -5.77% |
| 2022-03-14 | 19.24 | 19.49 | 18.70 | 18.71 | 263799手 | 50083万 | -0.85 | -4.35% |
| 2022-03-11 | 19.31 | 19.65 | 18.79 | 19.56 | 268127手 | 51500万 | -0.15 | -0.76% |
| 2022-03-10 | 19.65 | 20.07 | 19.50 | 19.71 | 318335手 | 62861万 | 0.46 | 2.39% |
| 2022-03-09 | 19.11 | 19.39 | 18.20 | 19.25 | 361525手 | 68681万 | 0.25 | 1.32% |
| 2022-03-08 | 19.84 | 19.88 | 18.85 | 19.00 | 340379手 | 65710万 | -0.61 | -3.11% |
| 2022-03-07 | 20.45 | 20.45 | 19.44 | 19.61 | 363137手 | 71793万 | -0.99 | -4.81% |
| 2022-03-04 | 20.90 | 21.25 | 20.45 | 20.60 | 310411手 | 64522万 | -0.68 | -3.19% |
| 2022-03-03 | 22.20 | 22.30 | 21.21 | 21.28 | 282673手 | 61079万 | -0.43 | -1.98% |
| 2022-03-02 | 21.80 | 22.05 | 21.33 | 21.71 | 278379手 | 60216万 | -0.41 | -1.85% |
| 2022-03-01 | 22.33 | 22.68 | 22.00 | 22.12 | 366602手 | 81607万 | -0.02 | -0.09% |
| 2022-02-28 | 21.63 | 22.22 | 21.28 | 22.14 | 377988手 | 82451万 | 0.39 | 1.79% |
| 2022-02-25 | 21.54 | 22.28 | 21.53 | 21.75 | 375179手 | 82038万 | 0.47 | 2.21% |
| 2022-02-24 | 21.76 | 22.45 | 20.80 | 21.28 | 419913手 | 91142万 | -0.79 | -3.58% |
| 2022-02-23 | 21.29 | 22.22 | 21.29 | 22.07 | 405775手 | 88512万 | 0.83 | 3.91% |
| 2022-02-22 | 21.45 | 21.45 | 20.89 | 21.24 | 236726手 | 50123万 | -0.48 | -2.21% |
| 2022-02-21 | 21.32 | 21.85 | 21.21 | 21.72 | 271705手 | 58573万 | 0.42 | 1.97% |
| 2022-02-18 | 21.20 | 21.66 | 21.13 | 21.30 | 234554手 | 50048万 | -0.35 | -1.62% |
| 2022-02-17 | 21.42 | 22.22 | 21.22 | 21.65 | 321628手 | 69787万 | 0.34 | 1.59% |
| 2022-02-16 | 21.62 | 21.72 | 21.16 | 21.31 | 305143手 | 65478万 | -0.35 | -1.62% |
| 2022-02-15 | 20.80 | 21.66 | 20.63 | 21.66 | 367570手 | 78245万 | 0.88 | 4.24% |
| 2022-02-14 | 20.55 | 21.22 | 20.30 | 20.78 | 275008手 | 57172万 | -0.31 | -1.47% |
| 2022-02-11 | 23.00 | 23.00 | 20.90 | 21.09 | 589948手 | 127569万 | -2.12 | -9.13% |
| 2022-02-10 | 23.85 | 23.97 | 23.13 | 23.21 | 243452手 | 57212万 | -0.66 | -2.77% |
| 2022-02-09 | 23.50 | 23.95 | 22.52 | 23.87 | 290024手 | 67493万 | 0.31 | 1.32% |
| 2022-02-08 | 24.60 | 24.73 | 22.97 | 23.56 | 364849手 | 85757万 | -0.97 | -3.95% |
| 2022-02-07 | 24.33 | 24.80 | 23.83 | 24.53 | 271988手 | 66405万 | 0.71 | 2.98% |
| 2022-01-28 | 24.65 | 24.93 | 22.70 | 23.82 | 381466手 | 90166万 | -0.86 | -3.48% |
| 2022-01-27 | 25.86 | 25.96 | 24.29 | 24.68 | 316715手 | 78509万 | -1.00 | -3.89% |
| 2022-01-26 | 24.28 | 25.85 | 24.28 | 25.68 | 451515手 | 113978万 | 1.61 | 6.69% |
| 2022-01-25 | 26.01 | 26.40 | 23.90 | 24.07 | 421804手 | 104907万 | -2.33 | -8.83% |
| 2022-01-24 | 26.00 | 26.95 | 25.90 | 26.40 | 290633手 | 77043万 | 0.19 | 0.72% |
| 2022-01-21 | 25.81 | 26.79 | 25.05 | 26.21 | 385283手 | 100295万 | 0.09 | 0.34% |
| 2022-01-20 | 27.63 | 27.87 | 26.10 | 26.12 | 442291手 | 117940万 | -1.86 | -6.65% |
| 2022-01-19 | 27.36 | 28.38 | 26.91 | 27.98 | 571220手 | 158828万 | 0.62 | 2.27% |
| 2022-01-18 | 25.31 | 27.52 | 24.76 | 27.36 | 693252手 | 184012万 | 1.96 | 7.72% |
| 2022-01-17 | 24.64 | 25.88 | 24.35 | 25.40 | 458973手 | 115969万 | 0.88 | 3.59% |
| 2022-01-14 | 24.30 | 25.50 | 24.27 | 24.52 | 371766手 | 92786万 | -0.16 | -0.65% |
| 2022-01-13 | 25.50 | 25.70 | 24.21 | 24.68 | 498821手 | 123638万 | -0.79 | -3.10% |
| 2022-01-12 | 25.80 | 26.44 | 25.00 | 25.47 | 895774手 | 231367万 | 1.43 | 5.95% |
| 2022-01-11 | 24.67 | 25.19 | 23.52 | 24.04 | 428754手 | 104569万 | -0.89 | -3.57% |
| 2022-01-10 | 24.70 | 25.86 | 24.36 | 24.93 | 480193手 | 120171万 | 0.07 | 0.28% |
| 2022-01-07 | 24.66 | 25.75 | 24.42 | 24.86 | 442906手 | 110780万 | -0.19 | -0.76% |
| 2022-01-06 | 24.00 | 25.50 | 23.71 | 25.05 | 457691手 | 113348万 | 1.11 | 4.64% |
| 2022-01-05 | 25.22 | 25.27 | 23.63 | 23.94 | 477790手 | 115096万 | -1.00 | -4.01% |
| 2022-01-04 | 26.05 | 26.19 | 24.60 | 24.94 | 473839手 | 119204万 | -1.16 | -4.44% |
| 2021-12-31 | 26.51 | 26.95 | 26.07 | 26.10 | 339681手 | 89901万 | -0.34 | -1.29% |
| 2021-12-30 | 26.31 | 27.33 | 25.99 | 26.44 | 438933手 | 116872万 | 0.21 | 0.80% |
2319.12 (1.00%)
19664.10 -1.06%
