| 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 | 23.47 | 24.98 | 23.18 | 24.41 | 104378手 | 25205万 | 0.95 | 4.05% |
| 2022-06-22 | 23.36 | 24.43 | 22.79 | 23.46 | 84429手 | 19866万 | 0.07 | 0.30% |
| 2022-06-21 | 22.57 | 23.55 | 22.21 | 23.39 | 116805手 | 26863万 | 0.79 | 3.50% |
| 2022-06-20 | 22.36 | 22.80 | 22.21 | 22.60 | 78463手 | 17668万 | 0.24 | 1.07% |
| 2022-06-17 | 22.77 | 22.79 | 22.26 | 22.36 | 80740手 | 18109万 | -0.44 | -1.93% |
| 2022-06-16 | 23.35 | 23.84 | 22.34 | 22.80 | 124411手 | 28376万 | -0.58 | -2.48% |
| 2022-06-15 | 21.57 | 23.67 | 21.54 | 23.38 | 159331手 | 36481万 | 1.84 | 8.54% |
| 2022-06-14 | 20.88 | 21.61 | 20.51 | 21.54 | 59545手 | 12523万 | 0.47 | 2.23% |
| 2022-06-13 | 20.68 | 21.39 | 20.59 | 21.07 | 53683手 | 11283万 | 0.08 | 0.38% |
| 2022-06-10 | 21.05 | 21.29 | 20.89 | 20.99 | 42760手 | 9008万 | -0.34 | -1.59% |
| 2022-06-09 | 21.73 | 21.84 | 21.23 | 21.33 | 53844手 | 11583万 | -0.39 | -1.80% |
| 2022-06-08 | 21.53 | 22.42 | 21.53 | 21.72 | 56578手 | 12400万 | 0.09 | 0.42% |
| 2022-06-07 | 21.29 | 22.17 | 21.20 | 21.63 | 40131手 | 8716万 | 0.31 | 1.45% |
| 2022-06-06 | 21.29 | 21.70 | 21.02 | 21.32 | 68150手 | 14514万 | 0.02 | 0.09% |
| 2022-06-02 | 21.26 | 21.46 | 20.91 | 21.30 | 38731手 | 8209万 | 0.30 | 1.43% |
| 2022-06-01 | 21.22 | 21.34 | 20.80 | 21.00 | 49416手 | 10403万 | -0.30 | -1.41% |
| 2022-05-31 | 20.90 | 21.55 | 20.67 | 21.30 | 53460手 | 11347万 | 0.40 | 1.91% |
| 2022-05-30 | 20.40 | 21.65 | 20.24 | 20.90 | 66212手 | 13859万 | 0.51 | 2.50% |
| 2022-05-27 | 20.54 | 20.95 | 20.16 | 20.39 | 33288手 | 6845万 | -0.12 | -0.58% |
| 2022-05-26 | 20.59 | 20.79 | 20.30 | 20.51 | 31597手 | 6513万 | 0.07 | 0.34% |
| 2022-05-25 | 20.09 | 20.70 | 20.02 | 20.44 | 35849手 | 7354万 | 0.29 | 1.44% |
| 2022-05-24 | 21.12 | 21.22 | 20.15 | 20.15 | 42691手 | 8783万 | -0.74 | -3.54% |
| 2022-05-23 | 21.35 | 21.37 | 20.41 | 20.89 | 59658手 | 12361万 | -0.03 | -0.14% |
| 2022-05-20 | 20.41 | 21.09 | 20.41 | 20.92 | 51262手 | 10628万 | 0.50 | 2.45% |
| 2022-05-19 | 20.01 | 20.60 | 20.00 | 20.42 | 45272手 | 9238万 | 0.01 | 0.05% |
| 2022-05-18 | 20.82 | 20.90 | 20.38 | 20.41 | 37312手 | 7654万 | -0.37 | -1.78% |
| 2022-05-17 | 20.17 | 21.10 | 19.67 | 20.78 | 89685手 | 18325万 | 0.48 | 2.37% |
| 2022-05-16 | 19.54 | 20.37 | 19.54 | 20.30 | 64467手 | 12894万 | 0.81 | 4.16% |
| 2022-05-13 | 20.03 | 20.03 | 19.30 | 19.49 | 56256手 | 10992万 | -0.55 | -2.75% |
| 2022-05-12 | 19.40 | 20.19 | 19.11 | 20.04 | 79533手 | 15615万 | 0.65 | 3.35% |
| 2022-05-11 | 18.75 | 20.18 | 18.65 | 19.39 | 94199手 | 18504万 | 0.63 | 3.36% |
| 2022-05-10 | 18.22 | 18.83 | 18.05 | 18.76 | 71661手 | 13296万 | 0.32 | 1.74% |
| 2022-05-09 | 18.46 | 18.94 | 18.21 | 18.44 | 43427手 | 8074万 | 0.14 | 0.77% |
| 2022-05-06 | 17.90 | 18.62 | 17.65 | 18.30 | 62754手 | 11471万 | 0.20 | 1.10% |
| 2022-05-05 | 17.71 | 18.45 | 17.70 | 18.10 | 68338手 | 12446万 | 0.58 | 3.31% |
| 2022-04-29 | 16.85 | 17.87 | 16.60 | 17.52 | 55036手 | 9463万 | 0.79 | 4.72% |
| 2022-04-28 | 16.21 | 17.20 | 16.13 | 16.73 | 51206手 | 8514万 | 0.33 | 2.01% |
| 2022-04-27 | 15.80 | 16.50 | 15.80 | 16.40 | 48073手 | 7821万 | 0.67 | 4.26% |
| 2022-04-26 | 16.24 | 16.55 | 15.60 | 15.73 | 43994手 | 7112万 | -0.34 | -2.12% |
| 2022-04-25 | 16.77 | 16.77 | 15.99 | 16.07 | 47608手 | 7771万 | -0.93 | -5.47% |
| 2022-04-22 | 16.72 | 17.20 | 16.30 | 17.00 | 32893手 | 5525万 | 0.21 | 1.25% |
| 2022-04-21 | 17.90 | 17.90 | 16.65 | 16.79 | 55325手 | 9486万 | -1.11 | -6.20% |
| 2022-04-20 | 18.45 | 18.46 | 17.68 | 17.90 | 32357手 | 5843万 | -0.55 | -2.98% |
| 2022-04-19 | 18.36 | 18.60 | 18.26 | 18.45 | 23138手 | 4265万 | 0.09 | 0.49% |
| 2022-04-18 | 18.80 | 18.80 | 18.30 | 18.36 | 36071手 | 6651万 | -0.49 | -2.60% |
| 2022-04-15 | 19.35 | 19.40 | 18.66 | 18.85 | 48331手 | 9190万 | -0.60 | -3.08% |
| 2022-04-14 | 19.35 | 19.77 | 18.90 | 19.45 | 42785手 | 8287万 | 0.15 | 0.78% |
| 2022-04-13 | 19.91 | 19.99 | 19.28 | 19.30 | 59401手 | 11594万 | -0.91 | -4.50% |
| 2022-04-12 | 19.81 | 20.25 | 19.24 | 20.21 | 75344手 | 14888万 | 0.29 | 1.46% |
| 2022-04-11 | 21.90 | 21.95 | 19.89 | 19.92 | 133997手 | 27797万 | -2.09 | -9.50% |
| 2022-04-08 | 21.75 | 22.48 | 21.02 | 22.01 | 148376手 | 32217万 | 0.19 | 0.87% |
| 2022-04-07 | 20.88 | 22.73 | 20.80 | 21.82 | 213905手 | 47749万 | 1.16 | 5.62% |
| 2022-04-06 | 20.05 | 20.75 | 20.05 | 20.66 | 43694手 | 8955万 | 0.44 | 2.18% |
| 2022-04-01 | 19.92 | 20.30 | 19.92 | 20.22 | 34023手 | 6831万 | -0.03 | -0.15% |
| 2022-03-31 | 19.90 | 20.25 | 19.85 | 20.25 | 45096手 | 9067万 | 0.21 | 1.05% |
| 2022-03-30 | 19.65 | 20.38 | 19.45 | 20.04 | 55777手 | 11157万 | 0.63 | 3.25% |
| 2022-03-29 | 20.03 | 20.09 | 19.27 | 19.41 | 45537手 | 8929万 | -0.63 | -3.14% |
| 2022-03-28 | 19.95 | 20.26 | 19.50 | 20.04 | 29854手 | 5942万 | 0.09 | 0.45% |
| 2022-03-25 | 20.09 | 20.44 | 19.87 | 19.95 | 42465手 | 8550万 | -0.05 | -0.25% |
| 2022-03-24 | 20.49 | 20.50 | 19.89 | 20.00 | 36875手 | 7392万 | -0.55 | -2.68% |
| 2022-03-23 | 20.80 | 21.06 | 20.52 | 20.55 | 32277手 | 6670万 | -0.35 | -1.68% |
| 2022-03-22 | 20.65 | 20.99 | 20.35 | 20.90 | 35969手 | 7464万 | 0.10 | 0.48% |
| 2022-03-21 | 20.90 | 21.09 | 20.51 | 20.80 | 41772手 | 8675万 | -0.22 | -1.05% |
| 2022-03-18 | 21.54 | 21.54 | 20.81 | 21.02 | 48435手 | 10218万 | -0.28 | -1.31% |
| 2022-03-17 | 21.57 | 22.64 | 21.23 | 21.30 | 110841手 | 24216万 | -0.26 | -1.21% |
| 2022-03-16 | 19.88 | 21.56 | 19.14 | 21.56 | 115351手 | 23601万 | 1.96 | 10.00% |
| 2022-03-15 | 20.85 | 20.96 | 19.58 | 19.60 | 78140手 | 15791万 | -1.53 | -7.24% |
| 2022-03-14 | 21.69 | 21.85 | 21.11 | 21.13 | 50592手 | 10843万 | -0.67 | -3.07% |
| 2022-03-11 | 21.31 | 22.06 | 20.75 | 21.80 | 103630手 | 22238万 | 0.36 | 1.68% |
| 2022-03-10 | 21.01 | 21.54 | 20.90 | 21.44 | 100968手 | 21513万 | 0.86 | 4.18% |
| 2022-03-09 | 20.00 | 20.82 | 19.15 | 20.58 | 93596手 | 18918万 | 0.95 | 4.84% |
| 2022-03-08 | 20.08 | 20.19 | 19.37 | 19.63 | 49490手 | 9814万 | -0.47 | -2.34% |
| 2022-03-07 | 21.65 | 21.65 | 19.56 | 20.10 | 103515手 | 21038万 | -1.63 | -7.50% |
| 2022-03-04 | 21.68 | 21.95 | 21.38 | 21.73 | 23883手 | 5172万 | -0.20 | -0.91% |
| 2022-03-03 | 22.11 | 22.38 | 21.92 | 21.93 | 27777手 | 6153万 | -0.18 | -0.81% |
| 2022-03-02 | 22.00 | 22.28 | 21.95 | 22.11 | 20833手 | 4606万 | 0.10 | 0.45% |
| 2022-03-01 | 22.15 | 22.32 | 21.92 | 22.01 | 27741手 | 6123万 | -0.14 | -0.63% |
| 2022-02-28 | 21.92 | 22.26 | 21.61 | 22.15 | 36215手 | 7968万 | 0.18 | 0.82% |
| 2022-02-25 | 22.08 | 22.35 | 21.71 | 21.97 | 51557手 | 11332万 | -0.04 | -0.18% |
| 2022-02-24 | 23.20 | 23.20 | 21.50 | 22.01 | 83976手 | 18617万 | -1.19 | -5.13% |
| 2022-02-23 | 23.50 | 23.67 | 23.15 | 23.20 | 53172手 | 12434万 | -0.32 | -1.36% |
| 2022-02-22 | 24.20 | 24.20 | 23.39 | 23.52 | 43299手 | 10269万 | -0.70 | -2.89% |
| 2022-02-21 | 24.09 | 24.24 | 23.63 | 24.22 | 44363手 | 10637万 | 0.21 | 0.88% |
| 2022-02-18 | 23.50 | 24.19 | 23.28 | 24.01 | 42628手 | 10173万 | 0.43 | 1.82% |
| 2022-02-17 | 23.28 | 23.75 | 22.88 | 23.58 | 40837手 | 9515万 | 0.29 | 1.25% |
| 2022-02-16 | 23.04 | 23.88 | 23.04 | 23.29 | 36028手 | 8456万 | 0.28 | 1.22% |
| 2022-02-15 | 22.88 | 23.18 | 22.75 | 23.01 | 25851手 | 5925万 | 0.25 | 1.10% |
| 2022-02-14 | 23.56 | 23.60 | 22.52 | 22.76 | 37933手 | 8711万 | -0.61 | -2.61% |
| 2022-02-11 | 23.77 | 23.99 | 23.35 | 23.37 | 28159手 | 6661万 | -0.41 | -1.72% |
| 2022-02-10 | 23.66 | 24.25 | 23.41 | 23.78 | 46789手 | 11205万 | 0.11 | 0.47% |
| 2022-02-09 | 23.57 | 23.77 | 23.01 | 23.67 | 47416手 | 11125万 | 0.22 | 0.94% |
| 2022-02-08 | 23.69 | 23.69 | 22.70 | 23.45 | 57455手 | 13299万 | 0.00 | 0.00% |
| 2022-02-07 | 22.40 | 23.66 | 22.39 | 23.45 | 69116手 | 16127万 | 1.49 | 6.79% |
| 2022-01-28 | 22.80 | 22.80 | 21.70 | 21.96 | 53307手 | 11762万 | -0.62 | -2.75% |
| 2022-01-27 | 22.80 | 23.63 | 22.38 | 22.58 | 41997手 | 9647万 | -0.28 | -1.23% |
| 2022-01-26 | 22.67 | 23.00 | 22.40 | 22.86 | 31968手 | 7264万 | 0.32 | 1.42% |
| 2022-01-25 | 23.51 | 23.90 | 22.49 | 22.54 | 39052手 | 8984万 | -0.91 | -3.88% |
| 2022-01-24 | 23.24 | 23.95 | 23.18 | 23.45 | 36921手 | 8684万 | 0.19 | 0.82% |
| 2022-01-21 | 24.05 | 24.11 | 23.19 | 23.26 | 42593手 | 10041万 | -0.84 | -3.48% |
| 2022-01-20 | 24.29 | 24.55 | 23.85 | 24.10 | 46178手 | 11208万 | -0.26 | -1.07% |
| 2022-01-19 | 24.04 | 24.89 | 24.02 | 24.36 | 50441手 | 12336万 | 0.27 | 1.12% |
| 2022-01-18 | 24.14 | 24.78 | 23.67 | 24.09 | 59200手 | 14294万 | -0.21 | -0.86% |
| 2022-01-17 | 24.40 | 24.67 | 24.05 | 24.30 | 43049手 | 10464万 | -0.20 | -0.82% |
| 2022-01-14 | 24.42 | 24.83 | 23.97 | 24.50 | 36218手 | 8808万 | -0.16 | -0.65% |
| 2022-01-13 | 25.35 | 25.35 | 24.50 | 24.66 | 41772手 | 10360万 | -0.68 | -2.68% |
| 2022-01-12 | 25.70 | 25.70 | 24.74 | 25.34 | 60121手 | 15110万 | -0.11 | -0.43% |
| 2022-01-11 | 25.95 | 26.19 | 25.32 | 25.45 | 55176手 | 14176万 | -0.13 | -0.51% |
| 2022-01-10 | 25.70 | 26.16 | 25.20 | 25.58 | 76203手 | 19584万 | -0.24 | -0.93% |
| 2022-01-07 | 25.17 | 26.59 | 25.16 | 25.82 | 135530手 | 35297万 | 0.60 | 2.38% |
| 2022-01-06 | 24.10 | 25.48 | 24.01 | 25.22 | 139092手 | 34664万 | 0.93 | 3.83% |
2319.12 (1.00%)
19664.10 -1.06%
