| 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 | 20.60 | 20.98 | 20.28 | 20.80 | 90303手 | 18595万 | 0.27 | 1.31% |
| 2022-06-22 | 21.02 | 21.06 | 20.46 | 20.53 | 92917手 | 19213万 | -0.43 | -2.05% |
| 2022-06-21 | 21.14 | 21.46 | 20.82 | 20.96 | 133115手 | 28171万 | -0.17 | -0.81% |
| 2022-06-20 | 20.88 | 21.28 | 20.68 | 21.13 | 121422手 | 25488万 | 0.22 | 1.05% |
| 2022-06-17 | 20.30 | 21.02 | 20.26 | 20.91 | 133617手 | 27752万 | 0.40 | 1.95% |
| 2022-06-16 | 20.50 | 20.97 | 20.39 | 20.51 | 128518手 | 26544万 | 0.03 | 0.15% |
| 2022-06-15 | 20.39 | 20.83 | 20.30 | 20.48 | 140442手 | 28911万 | 0.08 | 0.39% |
| 2022-06-14 | 19.65 | 20.40 | 19.62 | 20.40 | 123137手 | 24733万 | 0.60 | 3.03% |
| 2022-06-13 | 19.49 | 20.19 | 19.40 | 19.80 | 135792手 | 26909万 | 0.18 | 0.92% |
| 2022-06-10 | 19.54 | 19.74 | 19.36 | 19.62 | 168338手 | 32931万 | 0.08 | 0.41% |
| 2022-06-09 | 20.02 | 20.09 | 19.42 | 19.54 | 106974手 | 21058万 | -0.55 | -2.74% |
| 2022-06-08 | 20.37 | 20.40 | 19.88 | 20.09 | 88275手 | 17745万 | -0.27 | -1.33% |
| 2022-06-07 | 20.14 | 20.56 | 20.11 | 20.36 | 86997手 | 17692万 | 0.18 | 0.89% |
| 2022-06-06 | 19.70 | 20.31 | 19.63 | 20.18 | 108033手 | 21686万 | 0.48 | 2.44% |
| 2022-06-02 | 19.79 | 19.82 | 19.46 | 19.70 | 74555手 | 14621万 | -0.12 | -0.60% |
| 2022-06-01 | 19.85 | 19.98 | 19.64 | 19.82 | 73693手 | 14612万 | -0.07 | -0.35% |
| 2022-05-31 | 19.00 | 19.96 | 18.93 | 19.89 | 161422手 | 31707万 | 0.76 | 3.97% |
| 2022-05-30 | 19.14 | 19.48 | 18.91 | 19.13 | 128860手 | 24745万 | 0.30 | 1.59% |
| 2022-05-27 | 19.10 | 19.35 | 18.77 | 18.83 | 79408手 | 15130万 | -0.24 | -1.26% |
| 2022-05-26 | 18.96 | 19.16 | 18.65 | 19.07 | 66721手 | 12627万 | 0.05 | 0.26% |
| 2022-05-25 | 18.92 | 19.09 | 18.86 | 19.02 | 47688手 | 9042万 | 0.06 | 0.32% |
| 2022-05-24 | 19.31 | 19.43 | 18.93 | 18.96 | 81431手 | 15581万 | -0.50 | -2.57% |
| 2022-05-23 | 19.59 | 19.70 | 19.28 | 19.46 | 53902手 | 10466万 | 0.02 | 0.10% |
| 2022-05-20 | 19.20 | 19.56 | 19.08 | 19.44 | 78727手 | 15261万 | 0.38 | 1.99% |
| 2022-05-19 | 18.96 | 19.10 | 18.61 | 19.06 | 67505手 | 12783万 | -0.09 | -0.47% |
| 2022-05-18 | 19.37 | 19.47 | 19.12 | 19.15 | 64856手 | 12485万 | -0.21 | -1.08% |
| 2022-05-17 | 19.48 | 19.50 | 19.13 | 19.36 | 62117手 | 11991万 | -0.08 | -0.41% |
| 2022-05-16 | 19.97 | 20.05 | 19.21 | 19.44 | 107242手 | 20949万 | -0.48 | -2.41% |
| 2022-05-13 | 20.29 | 20.38 | 19.72 | 19.92 | 95277手 | 19011万 | -0.36 | -1.77% |
| 2022-05-12 | 19.60 | 20.42 | 19.45 | 20.28 | 107024手 | 21524万 | 0.62 | 3.15% |
| 2022-05-11 | 19.65 | 20.50 | 19.51 | 19.66 | 132506手 | 26534万 | -0.01 | -0.05% |
| 2022-05-10 | 19.21 | 19.95 | 19.13 | 19.67 | 84564手 | 16525万 | -0.01 | -0.05% |
| 2022-05-09 | 19.50 | 19.76 | 19.16 | 19.68 | 44386手 | 8674万 | 0.22 | 1.13% |
| 2022-05-06 | 19.90 | 20.01 | 19.44 | 19.46 | 61825手 | 12172万 | -0.79 | -3.90% |
| 2022-05-05 | 19.84 | 20.75 | 19.82 | 20.25 | 103153手 | 20987万 | 0.18 | 0.90% |
| 2022-04-29 | 19.52 | 20.32 | 19.30 | 20.07 | 98272手 | 19560万 | 0.54 | 2.77% |
| 2022-04-28 | 19.30 | 19.59 | 18.97 | 19.53 | 90427手 | 17477万 | 0.21 | 1.09% |
| 2022-04-27 | 18.49 | 19.39 | 18.39 | 19.32 | 118053手 | 22309万 | 0.93 | 5.06% |
| 2022-04-26 | 18.98 | 19.49 | 18.36 | 18.39 | 111425手 | 20984万 | -0.69 | -3.62% |
| 2022-04-25 | 19.96 | 19.99 | 19.08 | 19.08 | 103314手 | 20186万 | -1.07 | -5.31% |
| 2022-04-22 | 20.14 | 20.50 | 19.67 | 20.15 | 92590手 | 18566万 | -0.05 | -0.25% |
| 2022-04-21 | 20.67 | 20.88 | 20.05 | 20.20 | 85173手 | 17406万 | -0.40 | -1.94% |
| 2022-04-20 | 20.50 | 21.21 | 20.50 | 20.60 | 89172手 | 18583万 | 0.01 | 0.05% |
| 2022-04-19 | 20.99 | 21.15 | 20.50 | 20.59 | 72291手 | 14981万 | -0.52 | -2.46% |
| 2022-04-18 | 20.60 | 21.16 | 20.41 | 21.11 | 69558手 | 14534万 | 0.32 | 1.54% |
| 2022-04-15 | 20.52 | 20.84 | 20.30 | 20.79 | 60271手 | 12454万 | 0.24 | 1.17% |
| 2022-04-14 | 20.17 | 20.72 | 20.08 | 20.55 | 70006手 | 14359万 | 0.47 | 2.34% |
| 2022-04-13 | 20.26 | 20.54 | 19.80 | 20.08 | 111485手 | 22519万 | -0.87 | -4.15% |
| 2022-04-12 | 20.06 | 21.03 | 20.06 | 20.95 | 123384手 | 25503万 | 0.96 | 4.80% |
| 2022-04-11 | 20.72 | 20.80 | 19.92 | 19.99 | 131103手 | 26533万 | -0.81 | -3.89% |
| 2022-04-08 | 20.90 | 21.12 | 20.48 | 20.80 | 71787手 | 14922万 | -0.20 | -0.95% |
| 2022-04-07 | 21.31 | 21.54 | 20.68 | 21.00 | 116537手 | 24560万 | -0.18 | -0.85% |
| 2022-04-06 | 20.98 | 21.29 | 20.65 | 21.18 | 108074手 | 22683万 | -0.26 | -1.21% |
| 2022-04-01 | 21.12 | 21.72 | 21.12 | 21.44 | 73602手 | 15776万 | 0.15 | 0.70% |
| 2022-03-31 | 21.34 | 21.55 | 21.24 | 21.29 | 46885手 | 10015万 | -0.14 | -0.65% |
| 2022-03-30 | 20.90 | 21.43 | 20.72 | 21.43 | 71384手 | 15095万 | 0.72 | 3.48% |
| 2022-03-29 | 20.88 | 21.09 | 20.60 | 20.71 | 60833手 | 12690万 | -0.12 | -0.58% |
| 2022-03-28 | 20.88 | 20.92 | 20.48 | 20.83 | 64218手 | 13301万 | -0.13 | -0.62% |
| 2022-03-25 | 21.70 | 21.80 | 20.92 | 20.96 | 83407手 | 17788万 | -0.79 | -3.63% |
| 2022-03-24 | 21.60 | 21.88 | 21.38 | 21.75 | 57784手 | 12482万 | 0.02 | 0.09% |
| 2022-03-23 | 21.71 | 21.94 | 21.48 | 21.73 | 57513手 | 12506万 | 0.08 | 0.37% |
| 2022-03-22 | 21.90 | 21.98 | 21.60 | 21.65 | 58725手 | 12762万 | -0.16 | -0.73% |
| 2022-03-21 | 22.25 | 22.28 | 21.43 | 21.81 | 93955手 | 20464万 | -0.22 | -1.00% |
| 2022-03-18 | 21.88 | 22.16 | 21.68 | 22.03 | 66264手 | 14538万 | 0.05 | 0.23% |
| 2022-03-17 | 21.96 | 22.44 | 21.80 | 21.98 | 95093手 | 21060万 | 0.32 | 1.48% |
| 2022-03-16 | 21.55 | 21.76 | 20.50 | 21.66 | 121214手 | 25679万 | 0.51 | 2.41% |
| 2022-03-15 | 22.18 | 22.29 | 21.13 | 21.15 | 130523手 | 28367万 | -1.24 | -5.54% |
| 2022-03-14 | 22.40 | 22.97 | 22.22 | 22.39 | 83263手 | 18877万 | -0.39 | -1.71% |
| 2022-03-11 | 21.85 | 22.80 | 21.76 | 22.78 | 91792手 | 20469万 | 0.42 | 1.88% |
| 2022-03-10 | 22.83 | 22.88 | 22.32 | 22.36 | 89814手 | 20256万 | 0.11 | 0.49% |
| 2022-03-09 | 22.75 | 22.87 | 21.41 | 22.25 | 155532手 | 34471万 | -0.16 | -0.71% |
| 2022-03-08 | 23.88 | 24.17 | 22.35 | 22.41 | 217687手 | 50263万 | -1.63 | -6.78% |
| 2022-03-07 | 25.00 | 25.00 | 23.69 | 24.04 | 156569手 | 37801万 | -0.92 | -3.69% |
| 2022-03-04 | 24.80 | 25.32 | 24.73 | 24.96 | 78973手 | 19751万 | 0.11 | 0.44% |
| 2022-03-03 | 24.90 | 24.99 | 24.68 | 24.85 | 58961手 | 14637万 | -0.13 | -0.52% |
| 2022-03-02 | 24.82 | 25.05 | 24.70 | 24.98 | 49148手 | 12238万 | 0.07 | 0.28% |
| 2022-03-01 | 24.80 | 25.05 | 24.76 | 24.91 | 72740手 | 18120万 | 0.14 | 0.56% |
| 2022-02-28 | 24.48 | 24.80 | 24.28 | 24.77 | 69751手 | 17111万 | 0.09 | 0.36% |
| 2022-02-25 | 24.48 | 25.04 | 24.40 | 24.68 | 84372手 | 20872万 | 0.52 | 2.15% |
| 2022-02-24 | 24.52 | 24.86 | 23.88 | 24.16 | 109735手 | 26631万 | -0.71 | -2.85% |
| 2022-02-23 | 24.19 | 24.88 | 24.11 | 24.87 | 93155手 | 22925万 | 0.70 | 2.90% |
| 2022-02-22 | 25.60 | 25.60 | 23.50 | 24.17 | 225064手 | 54911万 | -1.57 | -6.10% |
| 2022-02-21 | 26.02 | 26.24 | 25.62 | 25.74 | 68983手 | 17820万 | -0.34 | -1.30% |
| 2022-02-18 | 25.91 | 26.44 | 25.51 | 26.08 | 65975手 | 17129万 | 0.20 | 0.77% |
| 2022-02-17 | 26.29 | 26.36 | 25.77 | 25.88 | 88380手 | 22929万 | -0.36 | -1.37% |
| 2022-02-16 | 26.32 | 26.52 | 26.12 | 26.24 | 52933手 | 13910万 | -0.06 | -0.23% |
| 2022-02-15 | 26.56 | 26.87 | 26.12 | 26.30 | 86365手 | 22828万 | -0.33 | -1.24% |
| 2022-02-14 | 25.93 | 26.65 | 25.68 | 26.63 | 88612手 | 23329万 | 0.14 | 0.53% |
| 2022-02-11 | 26.41 | 27.22 | 26.26 | 26.49 | 107331手 | 28577万 | -0.11 | -0.41% |
| 2022-02-10 | 26.63 | 26.73 | 26.22 | 26.60 | 82389手 | 21834万 | 0.18 | 0.68% |
| 2022-02-09 | 26.30 | 26.54 | 26.00 | 26.42 | 92786手 | 24375万 | 0.07 | 0.27% |
| 2022-02-08 | 25.45 | 26.44 | 25.40 | 26.35 | 96145手 | 24902万 | 0.84 | 3.29% |
| 2022-02-07 | 25.55 | 25.90 | 25.43 | 25.51 | 69102手 | 17698万 | 0.41 | 1.63% |
| 2022-01-28 | 25.25 | 25.66 | 24.78 | 25.10 | 78753手 | 19888万 | 0.14 | 0.56% |
| 2022-01-27 | 25.50 | 25.70 | 24.80 | 24.96 | 78161手 | 19672万 | -0.59 | -2.31% |
| 2022-01-26 | 25.01 | 25.68 | 25.00 | 25.55 | 93507手 | 23730万 | 0.64 | 2.57% |
| 2022-01-25 | 25.74 | 25.90 | 24.85 | 24.91 | 114237手 | 29028万 | -1.04 | -4.01% |
| 2022-01-24 | 25.93 | 26.08 | 25.40 | 25.95 | 92736手 | 23965万 | -0.26 | -0.99% |
| 2022-01-21 | 25.70 | 26.25 | 25.68 | 26.21 | 85029手 | 22149万 | 0.43 | 1.67% |
| 2022-01-20 | 26.05 | 26.32 | 25.62 | 25.78 | 81056手 | 21016万 | -0.40 | -1.53% |
| 2022-01-19 | 26.00 | 26.28 | 25.84 | 26.18 | 79612手 | 20749万 | 0.23 | 0.89% |
| 2022-01-18 | 25.96 | 26.26 | 25.82 | 25.95 | 74676手 | 19409万 | -0.14 | -0.54% |
| 2022-01-17 | 25.91 | 26.43 | 25.88 | 26.09 | 85091手 | 22299万 | 0.07 | 0.27% |
| 2022-01-14 | 25.98 | 26.26 | 25.71 | 26.02 | 101024手 | 26262万 | 0.00 | 0.00% |
| 2022-01-13 | 26.83 | 26.95 | 25.98 | 26.02 | 123565手 | 32450万 | -0.80 | -2.98% |
| 2022-01-12 | 26.42 | 27.18 | 26.26 | 26.82 | 103556手 | 27804万 | 0.45 | 1.71% |
| 2022-01-11 | 26.35 | 26.85 | 26.21 | 26.37 | 105766手 | 28123万 | -0.10 | -0.38% |
| 2022-01-10 | 27.22 | 27.29 | 25.98 | 26.47 | 199669手 | 52798万 | -0.75 | -2.75% |
| 2022-01-07 | 27.30 | 28.05 | 27.14 | 27.22 | 131264手 | 36151万 | -0.28 | -1.02% |
| 2022-01-06 | 27.57 | 27.70 | 26.82 | 27.50 | 147574手 | 40193万 | -0.06 | -0.22% |
| 2022-01-05 | 27.70 | 28.80 | 27.55 | 27.56 | 241690手 | 68017万 | -0.17 | -0.61% |
| 2022-01-04 | 27.31 | 28.16 | 26.82 | 27.73 | 222164手 | 61083万 | 0.77 | 2.86% |
| 2021-12-31 | 26.40 | 27.50 | 26.17 | 26.96 | 177124手 | 47471万 | 0.45 | 1.70% |
| 2021-12-30 | 26.47 | 26.69 | 26.14 | 26.51 | 84470手 | 22316万 | 0.11 | 0.42% |
| 2021-12-29 | 26.81 | 27.06 | 26.37 | 26.40 | 99046手 | 26367万 | -0.18 | -0.68% |
| 2021-12-28 | 27.10 | 27.10 | 26.42 | 26.58 | 103682手 | 27607万 | -0.52 | -1.92% |
| 2021-12-27 | 27.19 | 27.19 | 26.67 | 27.10 | 97090手 | 26097万 | 0.09 | 0.33% |
2319.12 (1.00%)
19664.10 -1.06%
