| 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 |
|---|---|---|---|---|---|---|---|---|
| 2022-05-17 | 15.20 | 15.24 | 14.80 | 15.18 | 290718手 | 43668万 | 0.03 | 0.20% |
| 2022-05-16 | 15.25 | 15.50 | 15.05 | 15.15 | 252333手 | 38558万 | 0.04 | 0.27% |
| 2022-05-13 | 15.38 | 15.59 | 14.75 | 15.11 | 471817手 | 71131万 | -0.16 | -1.05% |
| 2022-05-12 | 15.40 | 15.64 | 15.22 | 15.27 | 297912手 | 45944万 | -0.29 | -1.86% |
| 2022-05-11 | 15.20 | 16.15 | 15.11 | 15.56 | 463877手 | 72581万 | 0.46 | 3.05% |
| 2022-05-10 | 14.81 | 15.19 | 14.67 | 15.10 | 199373手 | 29948万 | 0.04 | 0.27% |
| 2022-05-09 | 14.91 | 15.18 | 14.89 | 15.06 | 182871手 | 27522万 | 0.02 | 0.13% |
| 2022-05-06 | 15.00 | 15.22 | 14.54 | 15.04 | 436269手 | 65147万 | -0.43 | -2.78% |
| 2022-05-05 | 16.32 | 16.45 | 15.05 | 15.47 | 986239手 | 151662万 | -1.25 | -7.48% |
| 2022-04-29 | 16.23 | 16.89 | 16.15 | 16.72 | 240808手 | 39831万 | 0.60 | 3.72% |
| 2022-04-28 | 16.39 | 16.54 | 15.93 | 16.12 | 200699手 | 32522万 | -0.45 | -2.72% |
| 2022-04-27 | 15.30 | 16.91 | 15.13 | 16.57 | 291239手 | 46525万 | 1.05 | 6.76% |
| 2022-04-26 | 16.37 | 16.50 | 15.40 | 15.52 | 267937手 | 42767万 | -0.80 | -4.90% |
| 2022-04-25 | 16.61 | 17.02 | 16.31 | 16.32 | 311451手 | 52019万 | -0.67 | -3.94% |
| 2022-04-22 | 16.53 | 17.03 | 16.25 | 16.99 | 289116手 | 48237万 | 0.37 | 2.23% |
| 2022-04-21 | 16.89 | 17.05 | 16.57 | 16.62 | 215215手 | 36161万 | -0.36 | -2.12% |
| 2022-04-20 | 16.53 | 17.24 | 16.02 | 16.98 | 398489手 | 67603万 | 0.45 | 2.72% |
| 2022-04-19 | 16.97 | 17.05 | 16.23 | 16.53 | 278916手 | 46187万 | 0.18 | 1.10% |
| 2022-04-18 | 15.76 | 16.40 | 15.57 | 16.35 | 289558手 | 46830万 | 0.63 | 4.01% |
| 2022-04-15 | 15.64 | 15.89 | 15.53 | 15.72 | 93706手 | 14711万 | -0.07 | -0.44% |
| 2022-04-14 | 15.86 | 16.00 | 15.70 | 15.79 | 110236手 | 17469万 | 0.11 | 0.70% |
| 2022-04-13 | 15.78 | 15.95 | 15.60 | 15.68 | 113296手 | 17857万 | -0.30 | -1.88% |
| 2022-04-12 | 15.50 | 16.04 | 15.13 | 15.98 | 189901手 | 29556万 | 0.45 | 2.90% |
| 2022-04-11 | 16.00 | 16.06 | 15.46 | 15.53 | 186529手 | 29296万 | -0.69 | -4.25% |
| 2022-04-08 | 16.36 | 16.36 | 15.93 | 16.22 | 180866手 | 29152万 | -0.14 | -0.86% |
| 2022-04-07 | 16.83 | 16.94 | 16.36 | 16.36 | 173911手 | 28882万 | -0.52 | -3.08% |
| 2022-04-06 | 16.86 | 17.19 | 16.52 | 16.88 | 385625手 | 65046万 | 0.37 | 2.24% |
| 2022-04-01 | 16.38 | 16.68 | 16.31 | 16.51 | 158904手 | 26237万 | -0.04 | -0.24% |
| 2022-03-31 | 16.57 | 16.75 | 16.44 | 16.55 | 135544手 | 22452万 | -0.10 | -0.60% |
| 2022-03-30 | 16.26 | 16.77 | 16.26 | 16.65 | 221354手 | 36533万 | 0.53 | 3.29% |
| 2022-03-29 | 16.56 | 16.63 | 16.10 | 16.12 | 157972手 | 25763万 | -0.43 | -2.60% |
| 2022-03-28 | 16.48 | 16.63 | 16.06 | 16.55 | 165744手 | 27072万 | 0.03 | 0.18% |
| 2022-03-25 | 16.72 | 16.78 | 16.50 | 16.52 | 116365手 | 19356万 | -0.19 | -1.14% |
| 2022-03-24 | 17.01 | 17.09 | 16.68 | 16.71 | 191034手 | 32175万 | -0.45 | -2.62% |
| 2022-03-23 | 16.65 | 17.23 | 16.59 | 17.16 | 367771手 | 62699万 | 0.53 | 3.19% |
| 2022-03-22 | 16.67 | 16.82 | 16.56 | 16.63 | 133044手 | 22190万 | 0.00 | 0.00% |
| 2022-03-21 | 16.75 | 16.82 | 16.54 | 16.63 | 186937手 | 31144万 | -0.08 | -0.48% |
| 2022-03-18 | 16.86 | 16.87 | 16.44 | 16.71 | 189846手 | 31617万 | -0.07 | -0.42% |
| 2022-03-17 | 16.80 | 17.03 | 16.65 | 16.78 | 346941手 | 58322万 | 0.28 | 1.70% |
| 2022-03-16 | 16.30 | 16.55 | 15.44 | 16.50 | 374614手 | 60177万 | 0.49 | 3.06% |
| 2022-03-15 | 16.84 | 16.84 | 16.01 | 16.01 | 312552手 | 51260万 | -0.91 | -5.38% |
| 2022-03-14 | 17.17 | 17.46 | 16.90 | 16.92 | 192706手 | 33041万 | -0.42 | -2.42% |
| 2022-03-11 | 17.07 | 17.37 | 16.76 | 17.34 | 248536手 | 42404万 | 0.03 | 0.17% |
| 2022-03-10 | 17.19 | 17.40 | 17.00 | 17.31 | 291274手 | 50195万 | 0.50 | 2.97% |
| 2022-03-09 | 17.27 | 17.40 | 16.08 | 16.81 | 458037手 | 76678万 | -0.34 | -1.98% |
| 2022-03-08 | 17.73 | 17.85 | 17.10 | 17.15 | 308320手 | 53917万 | -0.58 | -3.27% |
| 2022-03-07 | 18.50 | 18.50 | 17.52 | 17.73 | 448584手 | 80733万 | -0.95 | -5.09% |
| 2022-03-04 | 18.70 | 18.93 | 18.55 | 18.68 | 171987手 | 32164万 | -0.18 | -0.95% |
| 2022-03-03 | 19.19 | 19.23 | 18.83 | 18.86 | 203027手 | 38485万 | -0.24 | -1.26% |
| 2022-03-02 | 19.01 | 19.22 | 18.98 | 19.10 | 166587手 | 31833万 | -0.19 | -0.98% |
| 2022-03-01 | 18.89 | 19.33 | 18.81 | 19.29 | 358958手 | 68587万 | 0.59 | 3.15% |
| 2022-02-28 | 18.78 | 18.85 | 18.35 | 18.70 | 202703手 | 37593万 | -0.08 | -0.43% |
| 2022-02-25 | 19.07 | 19.15 | 18.72 | 18.78 | 274202手 | 51850万 | -0.11 | -0.58% |
| 2022-02-24 | 19.30 | 19.30 | 18.60 | 18.89 | 376433手 | 71400万 | -0.52 | -2.68% |
| 2022-02-23 | 19.09 | 19.43 | 19.07 | 19.41 | 393152手 | 75777万 | 0.45 | 2.37% |
| 2022-02-22 | 19.14 | 19.18 | 18.73 | 18.96 | 280074手 | 53002万 | -0.43 | -2.22% |
| 2022-02-21 | 19.16 | 19.55 | 19.09 | 19.39 | 275184手 | 53319万 | 0.23 | 1.20% |
| 2022-02-18 | 18.81 | 19.17 | 18.60 | 19.16 | 211004手 | 39876万 | 0.20 | 1.05% |
| 2022-02-17 | 19.02 | 19.10 | 18.92 | 18.96 | 166131手 | 31549万 | -0.14 | -0.73% |
| 2022-02-16 | 19.20 | 19.28 | 19.01 | 19.10 | 172045手 | 32878万 | -0.04 | -0.21% |
| 2022-02-15 | 19.07 | 19.30 | 18.96 | 19.14 | 185673手 | 35450万 | 0.13 | 0.68% |
| 2022-02-14 | 19.02 | 19.26 | 18.78 | 19.01 | 200301手 | 38012万 | -0.13 | -0.68% |
| 2022-02-11 | 19.48 | 19.57 | 19.02 | 19.14 | 264888手 | 50929万 | -0.43 | -2.20% |
| 2022-02-10 | 19.68 | 19.71 | 19.45 | 19.57 | 201496手 | 39407万 | -0.09 | -0.46% |
| 2022-02-09 | 19.35 | 19.70 | 19.22 | 19.66 | 331017手 | 64514万 | 0.31 | 1.60% |
| 2022-02-08 | 19.20 | 19.35 | 18.94 | 19.35 | 214105手 | 40961万 | 0.15 | 0.78% |
| 2022-02-07 | 19.48 | 19.49 | 19.04 | 19.20 | 228997手 | 44166万 | 0.12 | 0.63% |
| 2022-01-28 | 19.36 | 19.41 | 19.06 | 19.08 | 246063手 | 47365万 | -0.18 | -0.94% |
| 2022-01-27 | 19.70 | 19.83 | 19.20 | 19.26 | 205755手 | 39967万 | -0.53 | -2.68% |
| 2022-01-26 | 19.48 | 19.83 | 19.38 | 19.79 | 257552手 | 50469万 | 0.47 | 2.43% |
| 2022-01-25 | 20.05 | 20.20 | 19.32 | 19.32 | 483674手 | 95163万 | -0.78 | -3.88% |
| 2022-01-24 | 20.23 | 20.38 | 19.91 | 20.10 | 363745手 | 73034万 | -0.20 | -0.98% |
| 2022-01-21 | 20.81 | 20.81 | 20.19 | 20.30 | 380629手 | 77597万 | -0.52 | -2.50% |
| 2022-01-20 | 20.75 | 20.91 | 20.61 | 20.82 | 252378手 | 52417万 | 0.08 | 0.39% |
| 2022-01-19 | 20.86 | 21.13 | 20.55 | 20.74 | 396529手 | 82377万 | -0.26 | -1.24% |
| 2022-01-18 | 20.70 | 21.24 | 20.51 | 21.00 | 653705手 | 136996万 | 0.39 | 1.89% |
| 2022-01-17 | 20.72 | 21.04 | 20.40 | 20.61 | 662236手 | 136699万 | -0.09 | -0.43% |
| 2022-01-14 | 21.21 | 21.26 | 20.55 | 20.70 | 638467手 | 133030万 | -0.56 | -2.63% |
| 2022-01-13 | 21.99 | 22.05 | 21.18 | 21.26 | 415698手 | 89339万 | -0.68 | -3.10% |
| 2022-01-12 | 22.18 | 22.18 | 21.68 | 21.94 | 399228手 | 87249万 | -0.15 | -0.68% |
| 2022-01-11 | 22.62 | 22.74 | 21.89 | 22.09 | 365646手 | 81262万 | -0.54 | -2.39% |
| 2022-01-10 | 23.04 | 23.04 | 22.54 | 22.63 | 296110手 | 67408万 | -0.29 | -1.26% |
| 2022-01-07 | 22.91 | 23.15 | 22.91 | 22.92 | 150982手 | 34714万 | 0.00 | 0.00% |
| 2022-01-06 | 22.91 | 23.12 | 22.63 | 22.92 | 221467手 | 50602万 | -0.20 | -0.86% |
| 2022-01-05 | 23.53 | 23.79 | 22.94 | 23.12 | 331796手 | 77554万 | -0.44 | -1.87% |
| 2022-01-04 | 23.83 | 23.98 | 23.49 | 23.56 | 290480手 | 68680万 | 0.08 | 0.34% |
| 2021-12-31 | 23.32 | 23.51 | 23.01 | 23.48 | 260891手 | 60705万 | 0.15 | 0.64% |
| 2021-12-30 | 23.48 | 23.64 | 23.13 | 23.33 | 269222手 | 63054万 | -0.14 | -0.60% |
| 2021-12-29 | 23.77 | 23.88 | 23.40 | 23.47 | 183068手 | 43059万 | -0.41 | -1.72% |
| 2021-12-28 | 23.55 | 23.95 | 23.40 | 23.88 | 209457手 | 49680万 | 0.38 | 1.62% |
| 2021-12-27 | 23.63 | 23.82 | 23.35 | 23.50 | 171910手 | 40432万 | -0.09 | -0.38% |
| 2021-12-24 | 23.98 | 24.00 | 23.25 | 23.59 | 246883手 | 58151万 | -0.40 | -1.67% |
| 2021-12-23 | 23.78 | 24.07 | 23.70 | 23.99 | 150555手 | 35995万 | 0.08 | 0.34% |
| 2021-12-22 | 24.20 | 24.39 | 23.90 | 23.91 | 182134手 | 43763万 | -0.34 | -1.40% |
| 2021-12-21 | 24.09 | 24.38 | 23.96 | 24.25 | 182528手 | 44139万 | 0.15 | 0.62% |
| 2021-12-20 | 24.65 | 24.95 | 23.82 | 24.10 | 397832手 | 96515万 | -0.82 | -3.29% |
| 2021-12-17 | 26.19 | 26.19 | 24.68 | 24.92 | 520967手 | 130767万 | -1.30 | -4.96% |
| 2021-12-16 | 26.11 | 26.38 | 25.91 | 26.22 | 171647手 | 44899万 | 0.06 | 0.23% |
| 2021-12-15 | 26.44 | 26.45 | 25.96 | 26.16 | 363638手 | 95281万 | -0.49 | -1.84% |
| 2021-12-14 | 25.45 | 26.65 | 25.10 | 26.65 | 562148手 | 147441万 | 1.04 | 4.06% |
| 2021-12-13 | 25.65 | 26.35 | 25.49 | 25.61 | 249674手 | 64556万 | -0.01 | -0.04% |
| 2021-12-10 | 25.83 | 26.02 | 25.42 | 25.62 | 302715手 | 77671万 | -0.36 | -1.39% |
| 2021-12-09 | 25.55 | 26.14 | 25.40 | 25.98 | 389859手 | 100943万 | 0.40 | 1.56% |
| 2021-12-08 | 24.53 | 25.74 | 24.12 | 25.58 | 519393手 | 131284万 | 1.02 | 4.15% |
| 2021-12-07 | 24.41 | 25.15 | 24.28 | 24.56 | 353558手 | 87182万 | 0.28 | 1.15% |
| 2021-12-06 | 24.85 | 24.96 | 24.22 | 24.28 | 232872手 | 57330万 | -0.54 | -2.18% |
| 2021-12-03 | 24.37 | 25.25 | 24.30 | 24.82 | 316054手 | 78720万 | 0.42 | 1.72% |
| 2021-12-02 | 24.81 | 24.87 | 23.96 | 24.40 | 298886手 | 72851万 | -0.41 | -1.65% |
| 2021-12-01 | 24.71 | 25.28 | 24.66 | 24.81 | 318444手 | 79521万 | 0.26 | 1.06% |
| 2021-11-30 | 24.52 | 25.07 | 24.24 | 24.55 | 299402手 | 73678万 | 0.15 | 0.61% |
| 2021-11-29 | 24.46 | 24.76 | 23.88 | 24.40 | 341515手 | 82750万 | -0.30 | -1.22% |
| 2021-11-26 | 24.93 | 25.26 | 24.50 | 24.70 | 239060手 | 59135万 | -0.21 | -0.84% |
| 2021-11-25 | 25.10 | 25.28 | 24.63 | 24.91 | 230550手 | 57447万 | -0.32 | -1.27% |
| 2021-11-24 | 25.42 | 25.44 | 24.80 | 25.23 | 336212手 | 84370万 | -0.25 | -0.98% |
| 2021-11-23 | 25.80 | 26.08 | 25.29 | 25.48 | 341005手 | 87290万 | -0.41 | -1.58% |
| 2021-11-22 | 25.84 | 26.16 | 25.50 | 25.89 | 397036手 | 102824万 | 0.13 | 0.51% |
| 2021-11-19 | 24.58 | 26.15 | 24.33 | 25.76 | 725438手 | 185433万 | 1.18 | 4.80% |
| 2021-11-18 | 24.32 | 25.09 | 24.00 | 24.58 | 360403手 | 88441万 | 0.09 | 0.37% |
| 2021-11-17 | 24.10 | 25.06 | 24.10 | 24.49 | 352324手 | 87138万 | 0.39 | 1.62% |
2319.12 (1.00%)
19664.10 -1.06%
