| 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 | 22.24 | 23.53 | 21.87 | 23.25 | 3878142手 | 888436万 | 1.18 | 5.35% |
| 2022-06-17 | 20.56 | 22.25 | 19.80 | 22.07 | 4445683手 | 948514万 | 1.27 | 6.11% |
| 2022-06-10 | 21.38 | 21.96 | 20.21 | 20.80 | 3073444手 | 649889万 | -0.61 | -2.85% |
| 2022-06-02 | 19.91 | 21.65 | 19.30 | 21.41 | 3057010手 | 629531万 | 1.55 | 7.80% |
| 2022-05-27 | 21.05 | 21.25 | 19.60 | 19.86 | 2770836手 | 560991万 | -1.19 | -5.65% |
| 2022-05-20 | 20.49 | 21.37 | 20.00 | 21.05 | 3244412手 | 671921万 | 0.59 | 2.88% |
| 2022-05-13 | 17.83 | 21.25 | 17.66 | 20.46 | 4290208手 | 853233万 | 2.59 | 14.49% |
| 2022-05-06 | 18.25 | 18.72 | 17.68 | 17.87 | 769250手 | 139969万 | -0.43 | -2.35% |
| 2022-04-29 | 19.25 | 19.25 | 16.57 | 18.30 | 3289627手 | 585458万 | -1.40 | -7.11% |
| 2022-04-22 | 21.14 | 21.91 | 19.62 | 19.70 | 2046394手 | 428454万 | -1.65 | -7.73% |
| 2022-04-15 | 22.63 | 22.69 | 20.34 | 21.35 | 3386210手 | 718815万 | -1.41 | -6.20% |
| 2022-04-08 | 23.90 | 24.15 | 22.00 | 22.76 | 1111750手 | 257084万 | -1.23 | -5.13% |
| 2022-04-01 | 25.22 | 25.29 | 23.31 | 23.99 | 2288965手 | 554284万 | -1.59 | -6.22% |
| 2022-03-25 | 25.70 | 26.16 | 24.20 | 25.58 | 2517692手 | 638599万 | -0.01 | -0.04% |
| 2022-03-18 | 25.90 | 26.60 | 23.88 | 25.59 | 3146106手 | 804468万 | -0.60 | -2.29% |
| 2022-03-11 | 26.51 | 27.33 | 24.53 | 26.19 | 4021795手 | 1041820万 | -0.74 | -2.75% |
| 2022-03-04 | 28.32 | 29.03 | 26.92 | 26.93 | 1926798手 | 541364万 | -1.56 | -5.48% |
| 2022-02-25 | 27.32 | 29.42 | 26.73 | 28.49 | 2745668手 | 774673万 | 1.13 | 4.13% |
| 2022-02-18 | 26.76 | 27.99 | 26.27 | 27.36 | 2071503手 | 563807万 | 0.26 | 0.96% |
| 2022-02-11 | 28.32 | 28.74 | 27.00 | 27.10 | 2012826手 | 558560万 | -0.91 | -3.25% |
| 2022-01-28 | 30.96 | 31.24 | 27.78 | 28.01 | 2877370手 | 850412万 | -2.94 | -9.50% |
| 2022-01-21 | 33.51 | 34.50 | 30.90 | 30.95 | 2221410手 | 726723万 | -2.56 | -7.64% |
| 2022-01-14 | 34.60 | 35.18 | 32.88 | 33.51 | 2233003手 | 756172万 | -1.49 | -4.26% |
| 2022-01-07 | 37.61 | 38.36 | 34.70 | 35.00 | 2423399手 | 879485万 | -2.56 | -6.82% |
| 2021-12-31 | 37.45 | 38.10 | 35.51 | 37.56 | 2581333手 | 950216万 | 0.53 | 1.43% |
| 2021-12-24 | 34.84 | 38.30 | 33.22 | 37.03 | 4012013手 | 1460290万 | 2.09 | 5.98% |
| 2021-12-17 | 35.74 | 37.38 | 34.87 | 34.94 | 3954271手 | 1425144万 | -0.72 | -2.02% |
| 2021-12-10 | 34.49 | 38.06 | 32.60 | 35.66 | 6956363手 | 2510978万 | 1.16 | 3.36% |
| 2021-12-03 | 34.99 | 35.90 | 33.28 | 34.50 | 3724988手 | 1288355万 | -1.68 | -4.64% |
| 2021-11-26 | 35.51 | 38.28 | 35.50 | 36.18 | 3188385手 | 1184154万 | 0.47 | 1.32% |
| 2021-11-19 | 37.39 | 37.87 | 34.88 | 35.71 | 2719788手 | 983441万 | -1.47 | -3.95% |
| 2021-11-12 | 34.62 | 38.28 | 33.80 | 37.18 | 4275981手 | 1539527万 | 2.19 | 6.26% |
| 2021-11-05 | 33.60 | 35.78 | 32.96 | 34.99 | 5378298手 | 1856152万 | 1.39 | 4.14% |
| 2021-10-29 | 31.77 | 33.92 | 30.88 | 33.60 | 3455242手 | 1126187万 | 1.83 | 5.76% |
| 2021-10-22 | 33.28 | 33.30 | 30.31 | 31.77 | 3833213手 | 1212195万 | -1.98 | -5.87% |
| 2021-10-15 | 33.85 | 34.62 | 32.28 | 33.75 | 2845704手 | 952140万 | -0.34 | -1.00% |
| 2021-10-08 | 32.20 | 34.66 | 31.91 | 34.09 | 958706手 | 323681万 | 2.40 | 7.57% |
| 2021-09-30 | 33.00 | 34.45 | 31.08 | 31.69 | 2748808手 | 908547万 | -0.92 | -2.82% |
| 2021-09-24 | 31.80 | 34.00 | 31.65 | 32.61 | 1631177手 | 539110万 | 0.41 | 1.27% |
| 2021-09-17 | 34.76 | 35.25 | 31.44 | 32.20 | 2755905手 | 920753万 | -3.14 | -8.88% |
| 2021-09-10 | 33.35 | 35.88 | 32.76 | 35.34 | 3592802手 | 1225702万 | 2.31 | 6.99% |
| 2021-09-03 | 36.95 | 37.79 | 32.18 | 33.03 | 5637570手 | 1938927万 | -3.68 | -10.03% |
| 2021-08-27 | 37.00 | 39.73 | 36.51 | 36.71 | 4330315手 | 1651202万 | -0.21 | -0.57% |
| 2021-08-20 | 39.00 | 40.69 | 36.03 | 36.92 | 5118808手 | 1932401万 | -2.73 | -6.88% |
| 2021-08-13 | 41.18 | 41.88 | 38.84 | 39.65 | 5129153手 | 2080274万 | -2.55 | -6.04% |
| 2021-08-06 | 42.41 | 44.92 | 40.20 | 42.20 | 8366780手 | 3553260万 | -0.38 | -0.89% |
| 2021-07-30 | 40.51 | 43.56 | 37.30 | 42.58 | 11433388手 | 4654328万 | 2.08 | 5.14% |
| 2021-07-23 | 30.18 | 41.48 | 29.73 | 40.50 | 9686799手 | 3537096万 | 10.16 | 33.49% |
| 2021-07-16 | 32.61 | 33.97 | 30.20 | 30.34 | 4169520手 | 1335386万 | -2.02 | -6.24% |
| 2021-07-09 | 30.47 | 33.60 | 29.98 | 32.36 | 5402522手 | 1727188万 | 2.16 | 7.15% |
| 2021-07-02 | 32.06 | 32.96 | 29.88 | 30.20 | 5001008手 | 1564391万 | -1.88 | -5.86% |
| 2021-06-25 | 31.00 | 33.33 | 30.06 | 32.08 | 6308528手 | 1990866万 | 1.34 | 4.36% |
| 2021-06-18 | 27.90 | 31.97 | 26.86 | 30.74 | 5119710手 | 1503048万 | 3.12 | 11.30% |
| 2021-06-11 | 29.05 | 30.42 | 27.56 | 27.62 | 5201594手 | 1522317万 | -1.36 | -4.69% |
| 2021-06-04 | 27.75 | 29.80 | 26.80 | 28.98 | 4934540手 | 1379655万 | 1.58 | 5.77% |
| 2021-05-28 | 23.84 | 27.94 | 23.59 | 27.40 | 4817669手 | 1253091万 | 3.57 | 14.98% |
| 2021-05-21 | 24.66 | 25.45 | 23.79 | 23.83 | 2538628手 | 625418万 | -0.34 | -1.41% |
| 2021-05-14 | 23.71 | 24.24 | 23.15 | 24.17 | 2170808手 | 514955万 | 0.19 | 0.79% |
| 2021-05-07 | 24.90 | 25.29 | 23.98 | 23.98 | 1008147手 | 247769万 | -1.12 | -4.46% |
| 2021-04-30 | 25.02 | 25.96 | 23.03 | 25.10 | 4453373手 | 1097779万 | 0.14 | 0.56% |
| 2021-04-23 | 23.45 | 25.39 | 23.24 | 24.96 | 3142143手 | 770256万 | 1.51 | 6.44% |
| 2021-04-16 | 24.48 | 24.74 | 22.94 | 23.45 | 1902735手 | 450219万 | -1.05 | -4.29% |
| 2021-04-09 | 26.13 | 26.37 | 24.31 | 24.50 | 1828730手 | 457461万 | -1.52 | -5.84% |
| 2021-04-02 | 23.91 | 26.13 | 23.15 | 26.02 | 3284294手 | 802758万 | 2.34 | 9.88% |
| 2021-03-26 | 23.21 | 24.66 | 23.14 | 23.68 | 2564114手 | 611176万 | 0.61 | 2.64% |
| 2021-03-19 | 26.60 | 27.52 | 22.76 | 23.07 | 4127298手 | 1003409万 | -4.04 | -14.90% |
| 2021-03-12 | 29.45 | 30.20 | 26.38 | 27.11 | 2979106手 | 827049万 | -2.00 | -6.87% |
| 2021-03-05 | 30.16 | 32.38 | 28.60 | 29.11 | 4582578手 | 1416151万 | -0.83 | -2.77% |
| 2021-02-26 | 30.12 | 30.25 | 27.50 | 29.94 | 4156106手 | 1211781万 | -0.34 | -1.12% |
| 2021-02-19 | 28.95 | 30.53 | 28.42 | 30.28 | 1704047手 | 504257万 | 2.03 | 7.19% |
| 2021-02-10 | 27.39 | 28.71 | 26.96 | 28.25 | 1894190手 | 529188万 | 1.46 | 5.45% |
| 2021-02-05 | 29.65 | 31.16 | 26.77 | 26.79 | 4160006手 | 1210473万 | -2.78 | -9.40% |
| 2021-01-29 | 33.91 | 33.98 | 28.90 | 29.57 | 5146515手 | 1616995万 | -5.30 | -15.20% |
| 2021-01-22 | 33.30 | 35.80 | 32.28 | 34.87 | 5591723手 | 1891215万 | 1.43 | 4.28% |
| 2021-01-15 | 32.70 | 36.44 | 32.10 | 33.44 | 7650822手 | 2635090万 | 1.76 | 5.56% |
| 2021-01-08 | 27.27 | 31.72 | 26.80 | 31.68 | 6881137手 | 2037023万 | 4.67 | 17.29% |
| 2020-12-31 | 26.98 | 27.58 | 25.75 | 27.01 | 2565894手 | 687747万 | 0.10 | 0.37% |
| 2020-12-25 | 25.69 | 27.27 | 25.24 | 26.91 | 3027412手 | 799331万 | 0.77 | 2.95% |
| 2020-12-18 | 27.50 | 27.83 | 25.80 | 26.14 | 3071836手 | 819302万 | -1.37 | -4.98% |
| 2020-12-11 | 29.07 | 29.50 | 26.69 | 27.51 | 3354532手 | 932616万 | -1.50 | -5.17% |
| 2020-12-04 | 28.16 | 30.31 | 26.76 | 29.01 | 2710125手 | 769111万 | 0.92 | 3.27% |
| 2020-11-27 | 26.85 | 28.75 | 26.75 | 28.09 | 4539372手 | 1264290万 | 1.11 | 4.11% |
| 2020-11-20 | 25.60 | 28.10 | 24.66 | 26.98 | 5900071手 | 1573017万 | 1.19 | 4.61% |
| 2020-11-13 | 24.05 | 25.89 | 23.95 | 25.79 | 4206327手 | 1048416万 | 1.96 | 8.22% |
| 2020-11-06 | 22.32 | 23.89 | 22.09 | 23.83 | 3165166手 | 732853万 | 1.60 | 7.20% |
| 2020-10-30 | 22.80 | 23.28 | 21.44 | 22.23 | 2635551手 | 588190万 | -0.72 | -3.14% |
| 2020-10-23 | 24.98 | 25.05 | 22.41 | 22.95 | 2450801手 | 576382万 | -1.87 | -7.53% |
| 2020-10-16 | 25.74 | 26.28 | 24.42 | 24.82 | 2644939手 | 668947万 | -0.67 | -2.63% |
| 2020-10-09 | 24.92 | 25.50 | 24.92 | 25.49 | 441917手 | 111481万 | 1.06 | 4.34% |
| 2020-09-30 | 24.30 | 25.05 | 24.26 | 24.43 | 736660手 | 181588万 | 0.04 | 0.16% |
| 2020-09-25 | 26.40 | 26.60 | 24.03 | 24.39 | 2266149手 | 574324万 | -1.87 | -7.12% |
| 2020-09-18 | 26.38 | 27.15 | 25.60 | 26.26 | 2624303手 | 692014万 | 0.25 | 0.96% |
| 2020-09-11 | 28.50 | 29.49 | 25.31 | 26.01 | 5075396手 | 1393851万 | -1.69 | -6.10% |
| 2020-09-04 | 27.20 | 27.85 | 25.25 | 27.70 | 3754923手 | 1003564万 | 0.57 | 2.10% |
| 2020-08-28 | 26.68 | 27.64 | 26.41 | 27.13 | 2689195手 | 726380万 | 0.57 | 2.15% |
| 2020-08-21 | 28.50 | 29.97 | 26.27 | 26.56 | 4775265手 | 1344613万 | -1.87 | -6.58% |
| 2020-08-14 | 26.00 | 29.18 | 25.61 | 28.43 | 5616293手 | 1559512万 | 1.79 | 6.72% |
| 2020-08-07 | 27.18 | 27.72 | 25.92 | 26.64 | 5288459手 | 1424795万 | -0.30 | -1.11% |
| 2020-07-31 | 24.42 | 27.21 | 24.00 | 26.94 | 4166103手 | 1077954万 | 2.65 | 10.91% |
| 2020-07-24 | 25.48 | 27.26 | 24.00 | 24.29 | 4617963手 | 1200510万 | -0.82 | -3.27% |
| 2020-07-17 | 28.28 | 30.29 | 24.50 | 25.11 | 7227023手 | 1998664万 | -3.17 | -11.21% |
| 2020-07-10 | 25.59 | 28.99 | 25.52 | 28.28 | 8100066手 | 2250427万 | 3.00 | 11.87% |
| 2020-07-03 | 24.21 | 25.50 | 23.39 | 25.28 | 5500806手 | 1359350万 | 1.08 | 4.46% |
| 2020-06-24 | 24.61 | 25.08 | 24.04 | 24.20 | 2454746手 | 598936万 | 0.10 | 0.41% |
| 2020-06-19 | 22.70 | 24.44 | 22.26 | 24.10 | 4681428手 | 1079713万 | 0.32 | 1.35% |
| 2020-06-12 | 25.66 | 26.43 | 23.23 | 23.78 | 4025814手 | 998005万 | -1.48 | -5.86% |
| 2020-06-05 | 23.60 | 26.23 | 23.60 | 25.26 | 4833851手 | 1218903万 | 2.00 | 8.60% |
| 2020-05-29 | 24.00 | 24.50 | 22.90 | 23.26 | 3728163手 | 887011万 | -0.99 | -4.08% |
| 2020-05-22 | 25.20 | 27.20 | 23.17 | 24.25 | 8212016手 | 2078837万 | -0.54 | -2.18% |
| 2020-05-15 | 24.80 | 25.41 | 23.26 | 24.79 | 4808325手 | 1165999万 | 0.74 | 3.08% |
| 2020-05-08 | 21.75 | 24.39 | 21.68 | 24.05 | 3716089手 | 871364万 | 2.09 | 9.52% |
| 2020-04-30 | 19.79 | 22.20 | 19.27 | 21.96 | 3255238手 | 677082万 | 2.18 | 11.02% |
| 2020-04-24 | 21.45 | 21.56 | 19.60 | 19.78 | 3346675手 | 686556万 | -1.74 | -8.09% |
| 2020-04-17 | 20.39 | 22.15 | 19.89 | 21.52 | 3843364手 | 813240万 | 0.68 | 3.26% |
| 2020-04-10 | 22.25 | 22.66 | 20.65 | 20.84 | 3688748手 | 809239万 | -0.67 | -3.12% |
| 2020-04-03 | 20.38 | 21.87 | 19.06 | 21.51 | 6011774手 | 1219995万 | 0.61 | 2.92% |
2319.12 (1.00%)
19664.10 -1.06%
