| 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 | 19.08 | 19.18 | 18.79 | 19.02 | 109009手 | 20638万 | -0.14 | -0.73% |
| 2022-06-22 | 19.20 | 19.52 | 19.10 | 19.16 | 88680手 | 17109万 | -0.06 | -0.31% |
| 2022-06-21 | 19.30 | 19.52 | 19.11 | 19.22 | 94523手 | 18217万 | -0.04 | -0.21% |
| 2022-06-20 | 18.98 | 19.36 | 18.78 | 19.26 | 128219手 | 24526万 | 0.34 | 1.80% |
| 2022-06-17 | 18.61 | 19.02 | 18.59 | 18.92 | 100098手 | 18861万 | 0.09 | 0.48% |
| 2022-06-16 | 18.60 | 19.03 | 18.55 | 18.83 | 118222手 | 22321万 | 0.30 | 1.62% |
| 2022-06-15 | 18.92 | 19.00 | 18.53 | 18.53 | 100674手 | 18920万 | -0.39 | -2.06% |
| 2022-06-14 | 18.46 | 19.01 | 18.38 | 18.92 | 118780手 | 22314万 | 0.33 | 1.77% |
| 2022-06-13 | 18.48 | 18.67 | 18.20 | 18.59 | 127045手 | 23395万 | -0.03 | -0.16% |
| 2022-06-10 | 18.20 | 18.67 | 18.17 | 18.62 | 113524手 | 20953万 | 0.31 | 1.69% |
| 2022-06-09 | 18.58 | 18.81 | 18.20 | 18.31 | 105421手 | 19455万 | -0.37 | -1.98% |
| 2022-06-08 | 18.28 | 18.80 | 18.20 | 18.68 | 162302手 | 30072万 | 0.24 | 1.30% |
| 2022-06-07 | 18.23 | 18.46 | 18.00 | 18.44 | 143559手 | 26260万 | 0.21 | 1.15% |
| 2022-06-06 | 17.52 | 18.38 | 17.41 | 18.23 | 214213手 | 38688万 | 0.74 | 4.23% |
| 2022-06-02 | 17.50 | 17.61 | 17.25 | 17.49 | 93376手 | 16263万 | -0.01 | -0.06% |
| 2022-06-01 | 17.63 | 17.94 | 17.46 | 17.50 | 102803手 | 18153万 | -0.31 | -1.74% |
| 2022-05-31 | 17.49 | 17.87 | 17.13 | 17.81 | 116603手 | 20493万 | 0.45 | 2.59% |
| 2022-05-30 | 17.66 | 17.74 | 17.18 | 17.36 | 100320手 | 17398万 | -0.22 | -1.25% |
| 2022-05-27 | 17.75 | 17.92 | 17.56 | 17.58 | 110035手 | 19511万 | -0.29 | -1.62% |
| 2022-05-26 | 16.96 | 17.91 | 16.80 | 17.87 | 189232手 | 33169万 | 0.89 | 5.24% |
| 2022-05-25 | 16.62 | 17.08 | 16.42 | 16.98 | 132587手 | 22244万 | 0.36 | 2.17% |
| 2022-05-24 | 17.17 | 17.34 | 16.62 | 16.62 | 159216手 | 26870万 | -0.55 | -3.20% |
| 2022-05-23 | 17.59 | 17.69 | 17.10 | 17.17 | 147719手 | 25532万 | -0.42 | -2.39% |
| 2022-05-20 | 17.66 | 17.91 | 17.46 | 17.59 | 101367手 | 17867万 | -0.02 | -0.11% |
| 2022-05-19 | 17.50 | 17.75 | 17.35 | 17.61 | 107645手 | 18900万 | -0.12 | -0.68% |
| 2022-05-18 | 17.87 | 18.05 | 17.66 | 17.73 | 103683手 | 18486万 | -0.05 | -0.28% |
| 2022-05-17 | 17.99 | 18.00 | 17.48 | 17.78 | 174983手 | 30933万 | -0.17 | -0.95% |
| 2022-05-16 | 18.94 | 19.11 | 17.73 | 17.95 | 315952手 | 57705万 | -0.37 | -2.02% |
| 2022-05-13 | 18.00 | 18.35 | 17.99 | 18.32 | 137433手 | 25053万 | 0.38 | 2.12% |
| 2022-05-12 | 17.79 | 18.12 | 17.71 | 17.94 | 112923手 | 20255万 | 0.08 | 0.45% |
| 2022-05-11 | 17.86 | 18.29 | 17.80 | 17.86 | 170604手 | 30877万 | 0.08 | 0.45% |
| 2022-05-10 | 17.59 | 17.86 | 17.41 | 17.78 | 131083手 | 23188万 | 0.01 | 0.06% |
| 2022-05-09 | 17.05 | 18.04 | 17.05 | 17.77 | 226862手 | 40062万 | 0.84 | 4.96% |
| 2022-05-06 | 16.95 | 17.24 | 16.83 | 16.93 | 104397手 | 17776万 | -0.26 | -1.51% |
| 2022-05-05 | 16.83 | 17.29 | 16.81 | 17.19 | 143518手 | 24551万 | 0.24 | 1.42% |
| 2022-04-29 | 16.52 | 17.28 | 16.50 | 16.95 | 225301手 | 38290万 | 0.31 | 1.86% |
| 2022-04-28 | 15.80 | 16.67 | 15.72 | 16.64 | 200437手 | 32618万 | 0.65 | 4.07% |
| 2022-04-27 | 14.88 | 16.16 | 14.80 | 15.99 | 242520手 | 37708万 | 1.29 | 8.78% |
| 2022-04-26 | 15.10 | 15.20 | 14.53 | 14.70 | 168460手 | 24922万 | -0.35 | -2.33% |
| 2022-04-25 | 15.98 | 16.01 | 14.88 | 15.05 | 161828手 | 25142万 | -0.98 | -6.11% |
| 2022-04-22 | 16.17 | 16.18 | 15.80 | 16.03 | 130695手 | 20886万 | -0.15 | -0.93% |
| 2022-04-21 | 16.69 | 16.89 | 16.11 | 16.18 | 129722手 | 21378万 | -0.55 | -3.29% |
| 2022-04-20 | 16.85 | 17.20 | 16.70 | 16.73 | 135825手 | 23072万 | -0.20 | -1.18% |
| 2022-04-19 | 16.44 | 17.39 | 16.34 | 16.93 | 213466手 | 36039万 | 0.67 | 4.12% |
| 2022-04-18 | 16.09 | 16.28 | 15.78 | 16.26 | 88509手 | 14180万 | 0.11 | 0.68% |
| 2022-04-15 | 16.26 | 16.26 | 16.05 | 16.15 | 68731手 | 11082万 | -0.11 | -0.68% |
| 2022-04-14 | 16.13 | 16.36 | 16.00 | 16.26 | 65622手 | 10636万 | 0.26 | 1.62% |
| 2022-04-13 | 16.39 | 16.39 | 15.91 | 16.00 | 91135手 | 14691万 | -0.39 | -2.38% |
| 2022-04-12 | 16.35 | 16.55 | 15.88 | 16.39 | 155325手 | 25232万 | -0.01 | -0.06% |
| 2022-04-11 | 16.81 | 17.08 | 16.33 | 16.40 | 123516手 | 20624万 | -0.35 | -2.09% |
| 2022-04-08 | 16.99 | 17.05 | 16.52 | 16.75 | 101370手 | 16978万 | -0.16 | -0.95% |
| 2022-04-07 | 17.30 | 17.40 | 16.90 | 16.91 | 131830手 | 22504万 | -0.50 | -2.87% |
| 2022-04-06 | 17.33 | 17.60 | 17.27 | 17.41 | 120415手 | 20990万 | 0.13 | 0.75% |
| 2022-04-01 | 17.14 | 17.37 | 17.00 | 17.28 | 117524手 | 20221万 | -0.05 | -0.29% |
| 2022-03-31 | 17.18 | 17.54 | 17.10 | 17.33 | 151242手 | 26267万 | 0.08 | 0.46% |
| 2022-03-30 | 16.99 | 17.28 | 16.75 | 17.25 | 126005手 | 21528万 | 0.28 | 1.65% |
| 2022-03-29 | 16.80 | 17.15 | 16.70 | 16.97 | 112983手 | 19225万 | 0.20 | 1.19% |
| 2022-03-28 | 16.80 | 17.00 | 16.45 | 16.77 | 108763手 | 18190万 | -0.11 | -0.65% |
| 2022-03-25 | 17.31 | 17.39 | 16.85 | 16.88 | 159402手 | 27270万 | -0.47 | -2.71% |
| 2022-03-24 | 16.91 | 17.52 | 16.66 | 17.35 | 213827手 | 36718万 | 0.42 | 2.48% |
| 2022-03-23 | 16.78 | 17.08 | 16.73 | 16.93 | 117073手 | 19767万 | 0.12 | 0.71% |
| 2022-03-22 | 17.02 | 17.08 | 16.71 | 16.81 | 191794手 | 32367万 | -0.42 | -2.44% |
| 2022-03-21 | 17.10 | 17.43 | 16.81 | 17.23 | 225147手 | 38484万 | 0.03 | 0.17% |
| 2022-03-18 | 17.00 | 17.41 | 16.82 | 17.20 | 305147手 | 52446万 | -0.41 | -2.33% |
| 2022-03-17 | 16.51 | 17.62 | 16.40 | 17.61 | 493159手 | 85436万 | 1.59 | 9.93% |
| 2022-03-16 | 16.11 | 16.20 | 15.17 | 16.02 | 216297手 | 34048万 | 0.41 | 2.63% |
| 2022-03-15 | 16.40 | 16.40 | 15.50 | 15.61 | 187314手 | 29903万 | -1.04 | -6.25% |
| 2022-03-14 | 16.80 | 17.25 | 16.60 | 16.65 | 164432手 | 27881万 | -0.10 | -0.60% |
| 2022-03-11 | 16.41 | 16.75 | 16.14 | 16.75 | 121639手 | 20013万 | 0.15 | 0.90% |
| 2022-03-10 | 16.15 | 16.70 | 16.15 | 16.60 | 167947手 | 27613万 | 0.70 | 4.40% |
| 2022-03-09 | 16.51 | 16.57 | 15.36 | 15.90 | 247719手 | 39437万 | -0.50 | -3.05% |
| 2022-03-08 | 17.70 | 17.72 | 16.30 | 16.40 | 248726手 | 42035万 | -1.26 | -7.13% |
| 2022-03-07 | 17.80 | 17.97 | 17.56 | 17.66 | 138402手 | 24513万 | -0.22 | -1.23% |
| 2022-03-04 | 17.68 | 18.12 | 17.63 | 17.88 | 168155手 | 30109万 | 0.14 | 0.79% |
| 2022-03-03 | 17.59 | 17.82 | 17.51 | 17.74 | 117603手 | 20801万 | 0.18 | 1.02% |
| 2022-03-02 | 17.39 | 17.57 | 17.29 | 17.56 | 74039手 | 12912万 | 0.17 | 0.98% |
| 2022-03-01 | 17.36 | 17.47 | 17.33 | 17.39 | 63657手 | 11075万 | 0.02 | 0.12% |
| 2022-02-28 | 17.43 | 17.59 | 17.21 | 17.37 | 99235手 | 17205万 | -0.15 | -0.86% |
| 2022-02-25 | 17.50 | 17.68 | 17.47 | 17.52 | 82019手 | 14410万 | 0.06 | 0.34% |
| 2022-02-24 | 17.61 | 17.75 | 17.36 | 17.46 | 124502手 | 21828万 | -0.25 | -1.41% |
| 2022-02-23 | 17.69 | 17.84 | 17.61 | 17.71 | 127765手 | 22616万 | 0.03 | 0.17% |
| 2022-02-22 | 17.67 | 17.74 | 17.58 | 17.68 | 74125手 | 13080万 | -0.11 | -0.62% |
| 2022-02-21 | 17.69 | 17.84 | 17.58 | 17.79 | 84839手 | 15044万 | 0.09 | 0.51% |
| 2022-02-18 | 17.57 | 17.75 | 17.41 | 17.70 | 84361手 | 14877万 | 0.06 | 0.34% |
| 2022-02-17 | 17.80 | 17.81 | 17.41 | 17.64 | 124838手 | 21979万 | -0.16 | -0.90% |
| 2022-02-16 | 18.00 | 18.00 | 17.75 | 17.80 | 80128手 | 14278万 | -0.06 | -0.34% |
| 2022-02-15 | 18.04 | 18.10 | 17.77 | 17.86 | 93496手 | 16736万 | -0.18 | -1.00% |
| 2022-02-14 | 17.80 | 18.28 | 17.73 | 18.04 | 113324手 | 20468万 | 0.21 | 1.18% |
2319.12 (1.00%)
19664.10 -1.06%
