| 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 | 17.90 | 18.73 | 17.84 | 18.46 | 21297手 | 3915万 | 0.54 | 3.01% |
| 2022-06-22 | 18.52 | 18.52 | 17.86 | 17.92 | 11791手 | 2130万 | -0.40 | -2.18% |
| 2022-06-21 | 18.68 | 18.68 | 18.10 | 18.32 | 14446手 | 2655万 | -0.23 | -1.24% |
| 2022-06-20 | 18.22 | 18.65 | 18.04 | 18.55 | 13756手 | 2540万 | 0.42 | 2.32% |
| 2022-06-17 | 17.81 | 18.16 | 17.43 | 18.13 | 13709手 | 2445万 | 0.13 | 0.72% |
| 2022-06-16 | 17.90 | 18.28 | 17.76 | 18.00 | 15028手 | 2716万 | 0.19 | 1.07% |
| 2022-06-15 | 17.88 | 18.24 | 17.81 | 17.81 | 11583手 | 2088万 | -0.07 | -0.39% |
| 2022-06-14 | 17.84 | 17.98 | 17.26 | 17.88 | 10442手 | 1837万 | -0.12 | -0.67% |
| 2022-06-13 | 17.97 | 18.26 | 17.70 | 18.00 | 11670手 | 2095万 | -0.16 | -0.88% |
| 2022-06-10 | 17.84 | 18.20 | 17.61 | 18.16 | 5917手 | 1070万 | 0.30 | 1.68% |
| 2022-06-09 | 18.11 | 18.35 | 17.73 | 17.86 | 7165手 | 1287万 | -0.54 | -2.94% |
| 2022-06-08 | 18.50 | 18.70 | 18.01 | 18.40 | 7306手 | 1338万 | -0.19 | -1.02% |
| 2022-06-07 | 18.80 | 18.98 | 18.37 | 18.59 | 9524手 | 1774万 | -0.21 | -1.12% |
| 2022-06-06 | 18.35 | 18.81 | 18.30 | 18.80 | 11690手 | 2183万 | 0.48 | 2.62% |
| 2022-06-02 | 18.45 | 18.45 | 17.90 | 18.32 | 12800手 | 2323万 | -0.01 | -0.06% |
| 2022-06-01 | 17.91 | 18.39 | 17.90 | 18.33 | 9283手 | 1688万 | 0.37 | 2.06% |
| 2022-05-31 | 17.63 | 18.10 | 17.35 | 17.96 | 8012手 | 1425万 | 0.34 | 1.93% |
| 2022-05-30 | 17.51 | 17.84 | 17.18 | 17.62 | 7234手 | 1262万 | 0.32 | 1.85% |
| 2022-05-27 | 17.55 | 17.64 | 17.11 | 17.30 | 7440手 | 1294万 | -0.20 | -1.14% |
| 2022-05-26 | 17.76 | 17.80 | 17.10 | 17.50 | 6364手 | 1105万 | 0.00 | 0.00% |
| 2022-05-25 | 17.03 | 17.63 | 17.03 | 17.50 | 7942手 | 1380万 | 0.47 | 2.76% |
| 2022-05-24 | 18.36 | 18.50 | 17.00 | 17.03 | 12742手 | 2275万 | -1.25 | -6.84% |
| 2022-05-23 | 17.99 | 18.37 | 17.96 | 18.28 | 7659手 | 1395万 | 0.28 | 1.56% |
| 2022-05-20 | 18.00 | 18.18 | 17.85 | 18.00 | 8439手 | 1517万 | 0.09 | 0.50% |
| 2022-05-19 | 17.84 | 18.00 | 17.71 | 17.91 | 5092手 | 908万 | -0.08 | -0.45% |
| 2022-05-18 | 17.76 | 18.49 | 17.51 | 17.99 | 9178手 | 1667万 | 0.24 | 1.35% |
| 2022-05-17 | 17.80 | 17.99 | 17.38 | 17.75 | 6647手 | 1173万 | -0.10 | -0.56% |
| 2022-05-16 | 18.39 | 18.39 | 17.80 | 17.85 | 4694手 | 846万 | -0.22 | -1.22% |
| 2022-05-13 | 18.50 | 18.50 | 17.97 | 18.07 | 5156手 | 935万 | -0.16 | -0.88% |
| 2022-05-12 | 18.21 | 18.48 | 17.81 | 18.23 | 5692手 | 1034万 | 0.21 | 1.17% |
| 2022-05-11 | 18.12 | 18.52 | 17.99 | 18.02 | 8157手 | 1493万 | -0.10 | -0.55% |
| 2022-05-10 | 17.46 | 18.20 | 17.42 | 18.12 | 5758手 | 1034万 | 0.31 | 1.74% |
| 2022-05-09 | 17.83 | 18.07 | 17.67 | 17.81 | 4740手 | 847万 | 0.12 | 0.68% |
| 2022-05-06 | 17.10 | 17.89 | 17.10 | 17.69 | 4998手 | 880万 | 0.01 | 0.06% |
| 2022-05-05 | 17.47 | 17.98 | 17.38 | 17.68 | 5583手 | 988万 | 0.22 | 1.26% |
| 2022-04-29 | 16.68 | 17.80 | 16.63 | 17.46 | 8302手 | 1434万 | 1.21 | 7.45% |
| 2022-04-28 | 16.69 | 16.86 | 16.05 | 16.25 | 6457手 | 1061万 | -0.58 | -3.45% |
| 2022-04-27 | 16.23 | 16.97 | 15.78 | 16.83 | 8801手 | 1430万 | 0.31 | 1.88% |
| 2022-04-26 | 17.25 | 17.88 | 16.41 | 16.52 | 6675手 | 1131万 | -0.84 | -4.84% |
| 2022-04-25 | 18.50 | 19.47 | 17.30 | 17.36 | 11271手 | 2054万 | -2.49 | -12.54% |
| 2022-04-22 | 19.54 | 19.97 | 19.05 | 19.85 | 6004手 | 1168万 | 0.31 | 1.59% |
| 2022-04-21 | 20.20 | 20.35 | 19.50 | 19.54 | 6171手 | 1234万 | -0.66 | -3.27% |
| 2022-04-20 | 20.62 | 20.64 | 20.13 | 20.20 | 2791手 | 569万 | -0.20 | -0.98% |
| 2022-04-19 | 20.44 | 20.77 | 20.23 | 20.40 | 3244手 | 663万 | -0.01 | -0.05% |
| 2022-04-18 | 20.35 | 20.58 | 19.87 | 20.41 | 3881手 | 787万 | 0.47 | 2.36% |
| 2022-04-15 | 20.35 | 20.35 | 19.94 | 19.94 | 2845手 | 572万 | -0.48 | -2.35% |
| 2022-04-14 | 20.31 | 20.74 | 20.31 | 20.42 | 2517手 | 515万 | 0.11 | 0.54% |
| 2022-04-13 | 20.50 | 20.68 | 20.04 | 20.31 | 3800手 | 774万 | -0.27 | -1.31% |
| 2022-04-12 | 20.15 | 20.58 | 19.98 | 20.58 | 5468手 | 1109万 | 0.58 | 2.90% |
| 2022-04-11 | 21.00 | 21.37 | 19.80 | 20.00 | 8080手 | 1635万 | -1.15 | -5.44% |
| 2022-04-08 | 22.07 | 22.20 | 21.09 | 21.15 | 8372手 | 1799万 | -0.92 | -4.17% |
| 2022-04-07 | 22.99 | 22.99 | 22.00 | 22.07 | 7200手 | 1617万 | -0.92 | -4.00% |
| 2022-04-06 | 22.79 | 23.06 | 22.59 | 22.99 | 6054手 | 1387万 | 0.19 | 0.83% |
| 2022-04-01 | 22.80 | 22.97 | 22.41 | 22.80 | 5812手 | 1319万 | -0.19 | -0.83% |
| 2022-03-31 | 22.96 | 23.10 | 22.61 | 22.99 | 6063手 | 1387万 | 0.03 | 0.13% |
| 2022-03-30 | 22.84 | 23.18 | 22.57 | 22.96 | 6954手 | 1591万 | 0.12 | 0.53% |
| 2022-03-29 | 22.49 | 23.02 | 22.23 | 22.84 | 8122手 | 1848万 | 0.23 | 1.02% |
| 2022-03-28 | 22.05 | 22.66 | 21.73 | 22.61 | 6893手 | 1539万 | 0.39 | 1.75% |
| 2022-03-25 | 22.20 | 23.05 | 22.20 | 22.22 | 9187手 | 2075万 | -0.01 | -0.04% |
| 2022-03-24 | 22.46 | 22.70 | 22.05 | 22.23 | 7350手 | 1642万 | -0.34 | -1.51% |
| 2022-03-23 | 22.08 | 22.79 | 22.08 | 22.57 | 7092手 | 1596万 | 0.33 | 1.48% |
| 2022-03-22 | 22.37 | 22.38 | 21.91 | 22.24 | 5570手 | 1232万 | -0.14 | -0.63% |
| 2022-03-21 | 22.40 | 22.54 | 22.06 | 22.38 | 8457手 | 1891万 | 0.08 | 0.36% |
| 2022-03-18 | 21.56 | 22.49 | 21.55 | 22.30 | 7246手 | 1602万 | 0.57 | 2.62% |
| 2022-03-17 | 21.79 | 22.35 | 21.56 | 21.73 | 10251手 | 2247万 | 0.23 | 1.07% |
| 2022-03-16 | 20.69 | 21.83 | 20.11 | 21.50 | 14669手 | 3063万 | 1.26 | 6.22% |
| 2022-03-15 | 21.68 | 21.71 | 20.22 | 20.24 | 12360手 | 2592万 | -1.49 | -6.86% |
| 2022-03-14 | 22.30 | 22.32 | 21.72 | 21.73 | 7287手 | 1600万 | -0.63 | -2.82% |
| 2022-03-11 | 22.20 | 22.60 | 21.69 | 22.36 | 12328手 | 2722万 | -0.25 | -1.11% |
| 2022-03-10 | 22.91 | 23.17 | 22.55 | 22.61 | 7144手 | 1635万 | 0.03 | 0.13% |
| 2022-03-09 | 23.00 | 23.20 | 21.81 | 22.58 | 10537手 | 2373万 | -0.42 | -1.83% |
| 2022-03-08 | 23.20 | 23.51 | 22.53 | 23.00 | 13094手 | 3002万 | -0.42 | -1.79% |
| 2022-03-07 | 23.90 | 23.90 | 23.00 | 23.42 | 21441手 | 5006万 | -0.95 | -3.90% |
| 2022-03-04 | 25.00 | 25.48 | 24.12 | 24.37 | 22936手 | 5665万 | 0.19 | 0.79% |
| 2022-03-03 | 24.74 | 24.88 | 24.10 | 24.18 | 14864手 | 3618万 | -0.48 | -1.95% |
| 2022-03-02 | 24.77 | 24.80 | 24.51 | 24.66 | 7015手 | 1729万 | -0.27 | -1.08% |
| 2022-03-01 | 25.07 | 25.22 | 24.70 | 24.93 | 5817手 | 1450万 | -0.17 | -0.68% |
| 2022-02-28 | 25.50 | 25.50 | 24.47 | 25.10 | 8887手 | 2208万 | 0.01 | 0.04% |
| 2022-02-25 | 24.89 | 25.48 | 24.50 | 25.09 | 9754手 | 2444万 | 0.40 | 1.62% |
| 2022-02-24 | 25.34 | 25.75 | 24.36 | 24.69 | 16035手 | 4002万 | -0.92 | -3.59% |
| 2022-02-23 | 24.79 | 25.61 | 24.76 | 25.61 | 12772手 | 3230万 | 0.85 | 3.43% |
| 2022-02-22 | 25.59 | 25.59 | 24.19 | 24.76 | 19229手 | 4759万 | -0.99 | -3.85% |
| 2022-02-21 | 25.40 | 25.78 | 25.18 | 25.75 | 14756手 | 3774万 | 0.26 | 1.02% |
| 2022-02-18 | 25.60 | 26.05 | 25.28 | 25.49 | 14634手 | 3733万 | -0.33 | -1.28% |
| 2022-02-17 | 26.51 | 27.37 | 25.76 | 25.82 | 20267手 | 5379万 | -0.78 | -2.93% |
| 2022-02-16 | 26.10 | 26.75 | 25.84 | 26.60 | 14005手 | 3676万 | 0.68 | 2.62% |
| 2022-02-15 | 26.45 | 26.77 | 25.68 | 25.92 | 15472手 | 4030万 | -0.61 | -2.30% |
| 2022-02-14 | 26.68 | 28.08 | 26.25 | 26.53 | 23780手 | 6401万 | -0.16 | -0.60% |
| 2022-02-11 | 29.20 | 29.26 | 26.35 | 26.69 | 34027手 | 9359万 | -2.51 | -8.60% |
| 2022-02-10 | 29.50 | 29.56 | 28.60 | 29.20 | 21850手 | 6327万 | -0.50 | -1.68% |
| 2022-02-09 | 28.24 | 30.32 | 28.08 | 29.70 | 37965手 | 11093万 | 1.80 | 6.45% |
| 2022-02-08 | 28.00 | 28.27 | 26.67 | 27.90 | 17550手 | 4814万 | -0.10 | -0.36% |
| 2022-02-07 | 27.40 | 28.50 | 27.40 | 28.00 | 14278手 | 3991万 | 0.82 | 3.02% |
| 2022-01-28 | 26.61 | 27.77 | 26.60 | 27.18 | 12852手 | 3502万 | 0.68 | 2.57% |
| 2022-01-27 | 27.96 | 28.01 | 26.46 | 26.50 | 19671手 | 5285万 | -1.63 | -5.79% |
| 2022-01-26 | 27.18 | 28.35 | 27.02 | 28.13 | 22666手 | 6300万 | 1.00 | 3.69% |
| 2022-01-25 | 27.88 | 29.29 | 26.95 | 27.13 | 31595手 | 8821万 | -0.69 | -2.48% |
| 2022-01-24 | 28.80 | 29.17 | 27.74 | 27.82 | 22191手 | 6284万 | -1.17 | -4.04% |
| 2022-01-21 | 29.18 | 29.26 | 27.76 | 28.99 | 22133手 | 6296万 | -0.16 | -0.55% |
| 2022-01-20 | 29.56 | 30.13 | 28.55 | 29.15 | 34690手 | 10075万 | -1.08 | -3.57% |
| 2022-01-19 | 30.09 | 31.20 | 29.08 | 30.23 | 57166手 | 17251万 | 0.04 | 0.13% |
| 2022-01-18 | 28.24 | 31.60 | 27.60 | 30.19 | 97921手 | 29050万 | 1.96 | 6.94% |
| 2022-01-17 | 26.80 | 29.80 | 26.34 | 28.23 | 81581手 | 22849万 | 2.93 | 11.58% |
| 2022-01-14 | 25.14 | 25.55 | 24.83 | 25.30 | 12304手 | 3104万 | 0.13 | 0.52% |
| 2022-01-13 | 25.41 | 25.69 | 25.11 | 25.17 | 6972手 | 1760万 | -0.23 | -0.91% |
| 2022-01-12 | 25.00 | 25.66 | 25.00 | 25.40 | 11642手 | 2949万 | 0.34 | 1.36% |
| 2022-01-11 | 24.69 | 25.45 | 24.58 | 25.06 | 15691手 | 3952万 | 0.33 | 1.33% |
| 2022-01-10 | 24.73 | 24.89 | 24.32 | 24.73 | 8160手 | 2013万 | 0.00 | 0.00% |
| 2022-01-07 | 24.35 | 25.00 | 24.30 | 24.73 | 11980手 | 2957万 | 0.23 | 0.94% |
2319.12 (1.00%)
19664.10 -1.06%
