| 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 | 26.67 | 29.90 | 26.01 | 29.90 | 2964741手 | 826187万 | 2.63 | 9.64% |
| 2022-06-17 | 23.47 | 28.66 | 23.31 | 27.27 | 4100995手 | 1099791万 | 3.50 | 14.72% |
| 2022-06-10 | 21.97 | 24.36 | 21.97 | 23.77 | 1306369手 | 306249万 | 1.55 | 6.98% |
| 2022-06-02 | 22.34 | 22.44 | 21.85 | 22.22 | 415717手 | 92197万 | -0.06 | -0.27% |
| 2022-05-27 | 22.59 | 22.78 | 21.40 | 22.28 | 695443手 | 153843万 | -0.45 | -1.98% |
| 2022-05-20 | 22.60 | 23.45 | 21.95 | 22.73 | 631332手 | 142367万 | 0.37 | 1.66% |
| 2022-05-13 | 21.33 | 22.63 | 21.25 | 22.36 | 670949手 | 148058万 | 1.02 | 4.78% |
| 2022-05-06 | 21.25 | 21.77 | 21.19 | 21.34 | 232928手 | 50168万 | -0.24 | -1.11% |
| 2022-04-29 | 22.90 | 23.95 | 20.13 | 21.58 | 1227547手 | 266906万 | -1.74 | -7.46% |
| 2022-04-22 | 23.85 | 23.98 | 22.67 | 23.32 | 616962手 | 144297万 | -1.00 | -4.11% |
| 2022-04-15 | 23.35 | 24.60 | 22.53 | 24.32 | 817443手 | 193405万 | 0.93 | 3.98% |
| 2022-04-08 | 23.40 | 23.69 | 22.80 | 23.39 | 321498手 | 75095万 | -0.10 | -0.43% |
| 2022-04-01 | 22.88 | 23.67 | 22.61 | 23.49 | 576573手 | 134209万 | 0.49 | 2.13% |
| 2022-03-25 | 24.57 | 24.58 | 23.00 | 23.00 | 487777手 | 115856万 | -1.52 | -6.20% |
| 2022-03-18 | 23.57 | 24.96 | 23.08 | 24.52 | 1180264手 | 286438万 | 0.61 | 2.55% |
| 2022-03-11 | 25.61 | 25.64 | 22.12 | 23.91 | 818642手 | 195461万 | -1.69 | -6.60% |
| 2022-03-04 | 25.96 | 26.26 | 25.44 | 25.60 | 460876手 | 118909万 | -0.30 | -1.16% |
| 2022-02-25 | 26.55 | 27.45 | 25.70 | 25.90 | 682264手 | 181118万 | -0.49 | -1.86% |
| 2022-02-18 | 26.70 | 26.70 | 25.90 | 26.39 | 495101手 | 130248万 | -0.57 | -2.11% |
| 2022-02-11 | 26.83 | 27.38 | 26.52 | 26.96 | 485292手 | 130764万 | 0.53 | 2.00% |
| 2022-01-28 | 28.00 | 28.15 | 26.16 | 26.43 | 613254手 | 165857万 | -1.73 | -6.14% |
| 2022-01-21 | 27.79 | 28.67 | 27.72 | 28.16 | 590742手 | 166149万 | 0.37 | 1.33% |
| 2022-01-14 | 28.50 | 28.88 | 27.72 | 27.79 | 606727手 | 172608万 | -0.61 | -2.15% |
| 2022-01-07 | 29.32 | 29.39 | 28.22 | 28.40 | 624028手 | 179438万 | -0.85 | -2.91% |
| 2021-12-31 | 28.87 | 29.49 | 28.80 | 29.25 | 584275手 | 170556万 | 0.33 | 1.14% |
| 2021-12-24 | 29.68 | 30.06 | 28.90 | 28.92 | 682349手 | 201136万 | -0.88 | -2.95% |
| 2021-12-17 | 31.30 | 31.88 | 29.64 | 29.80 | 1336544手 | 408324万 | -0.70 | -2.29% |
| 2021-12-10 | 28.99 | 31.25 | 28.86 | 30.50 | 2103328手 | 628837万 | 1.77 | 6.16% |
| 2021-12-03 | 27.99 | 28.89 | 27.78 | 28.73 | 745023手 | 211280万 | 0.45 | 1.59% |
| 2021-11-26 | 28.83 | 29.30 | 28.28 | 28.28 | 829892手 | 239340万 | -0.57 | -1.98% |
| 2021-11-19 | 29.52 | 29.89 | 28.21 | 28.85 | 866224手 | 249754万 | -0.49 | -1.67% |
| 2021-11-12 | 27.95 | 29.58 | 27.73 | 29.34 | 1096834手 | 316701万 | 1.36 | 4.86% |
| 2021-11-05 | 28.34 | 29.05 | 27.63 | 27.98 | 833293手 | 235435万 | -0.31 | -1.10% |
| 2021-10-29 | 29.00 | 29.98 | 27.21 | 28.29 | 1035805手 | 299044万 | -0.90 | -3.08% |
| 2021-10-22 | 29.04 | 29.39 | 28.56 | 29.19 | 883416手 | 256023万 | 0.16 | 0.55% |
| 2021-10-15 | 31.27 | 31.50 | 28.39 | 29.03 | 1137307手 | 335471万 | -2.20 | -7.04% |
| 2021-10-08 | 31.15 | 31.39 | 30.90 | 31.23 | 181939手 | 56679万 | 0.33 | 1.07% |
| 2021-09-30 | 31.77 | 32.49 | 30.70 | 30.90 | 1131338手 | 357367万 | -1.12 | -3.50% |
| 2021-09-24 | 31.20 | 33.20 | 31.14 | 32.02 | 1159602手 | 375123万 | 0.05 | 0.16% |
| 2021-09-17 | 32.08 | 32.81 | 30.37 | 31.97 | 1913704手 | 602153万 | -0.20 | -0.62% |
| 2021-09-10 | 30.70 | 34.45 | 30.55 | 32.17 | 3860971手 | 1265873万 | 1.18 | 3.81% |
| 2021-09-03 | 26.96 | 33.04 | 26.08 | 30.99 | 4640024手 | 1405270万 | 4.01 | 14.86% |
| 2021-08-27 | 28.99 | 29.63 | 26.94 | 26.98 | 1757825手 | 500238万 | -1.80 | -6.25% |
| 2021-08-20 | 27.28 | 31.26 | 27.27 | 28.78 | 2973973手 | 871833万 | 1.50 | 5.50% |
| 2021-08-13 | 26.38 | 28.18 | 26.31 | 27.28 | 1160605手 | 316866万 | 0.90 | 3.41% |
| 2021-08-06 | 26.21 | 27.62 | 25.63 | 26.38 | 1219851手 | 326505万 | -0.01 | -0.04% |
| 2021-07-30 | 29.55 | 29.55 | 26.33 | 26.39 | 1479739手 | 406589万 | -3.32 | -11.18% |
| 2021-07-23 | 28.56 | 30.69 | 27.93 | 29.71 | 1528755手 | 445689万 | 0.80 | 2.77% |
| 2021-07-16 | 29.64 | 30.27 | 28.41 | 28.91 | 1125324手 | 328666万 | -0.33 | -1.13% |
| 2021-07-09 | 29.63 | 30.18 | 28.78 | 29.24 | 941607手 | 276932万 | -0.26 | -0.88% |
| 2021-07-02 | 32.49 | 32.49 | 29.45 | 29.50 | 1356916手 | 421405万 | -3.01 | -9.26% |
| 2021-06-25 | 30.87 | 33.19 | 30.65 | 32.51 | 1454041手 | 464844万 | 1.62 | 5.24% |
| 2021-06-18 | 30.80 | 31.44 | 28.18 | 30.89 | 1256057手 | 379037万 | -0.02 | -0.07% |
| 2021-06-11 | 32.85 | 33.80 | 30.88 | 30.91 | 1318855手 | 427328万 | -1.93 | -5.88% |
| 2021-06-04 | 34.00 | 34.40 | 32.07 | 32.84 | 1773417手 | 589328万 | -1.43 | -4.17% |
| 2021-05-28 | 30.48 | 36.17 | 30.43 | 34.27 | 4004342手 | 1358306万 | 4.17 | 13.85% |
| 2021-05-21 | 29.92 | 31.37 | 29.50 | 30.10 | 1794614手 | 545953万 | 0.18 | 0.60% |
| 2021-05-14 | 26.53 | 29.92 | 26.21 | 29.92 | 1194851手 | 334250万 | 3.35 | 12.61% |
| 2021-05-07 | 28.91 | 29.17 | 26.48 | 26.57 | 483326手 | 133094万 | -2.04 | -7.13% |
| 2021-04-30 | 30.10 | 30.23 | 28.26 | 28.61 | 1033455手 | 300518万 | -1.37 | -4.57% |
| 2021-04-23 | 29.87 | 31.49 | 29.54 | 29.98 | 893421手 | 273519万 | -0.01 | -0.03% |
| 2021-04-16 | 31.36 | 31.55 | 29.23 | 29.99 | 779725手 | 234546万 | -1.37 | -4.37% |
| 2021-04-09 | 32.55 | 33.14 | 31.35 | 31.36 | 691791手 | 223584万 | -0.83 | -2.58% |
| 2021-04-02 | 32.30 | 32.87 | 31.75 | 32.19 | 654652手 | 210956万 | -0.05 | -0.15% |
| 2021-03-26 | 32.00 | 33.72 | 31.71 | 32.24 | 967766手 | 314555万 | 0.61 | 1.93% |
| 2021-03-19 | 32.32 | 32.49 | 31.25 | 31.63 | 841524手 | 267777万 | -1.25 | -3.80% |
| 2021-03-12 | 37.80 | 37.80 | 31.82 | 32.88 | 1347352手 | 460098万 | -4.44 | -11.90% |
| 2021-03-05 | 35.32 | 37.89 | 34.21 | 37.32 | 1294594手 | 470894万 | 2.00 | 5.66% |
| 2021-02-26 | 37.85 | 38.38 | 35.13 | 35.32 | 1142103手 | 415217万 | -2.46 | -6.51% |
| 2021-02-19 | 37.98 | 38.06 | 36.60 | 37.78 | 511991手 | 191338万 | 0.77 | 2.08% |
| 2021-02-10 | 35.16 | 37.38 | 34.20 | 37.01 | 910988手 | 326908万 | 1.83 | 5.20% |
| 2021-02-05 | 40.46 | 40.76 | 35.11 | 35.18 | 1365843手 | 520328万 | -4.88 | -12.18% |
| 2021-01-29 | 41.20 | 41.62 | 39.20 | 40.06 | 1403296手 | 568705万 | -0.33 | -0.82% |
| 2021-01-22 | 42.20 | 43.26 | 40.16 | 40.39 | 1769601手 | 740982万 | -2.09 | -4.92% |
| 2021-01-15 | 43.90 | 45.50 | 41.60 | 42.48 | 2589458手 | 1126580万 | -1.11 | -2.55% |
| 2021-01-08 | 42.02 | 45.45 | 40.88 | 43.59 | 2724420手 | 1177132万 | 1.59 | 3.79% |
| 2020-12-31 | 39.60 | 42.90 | 39.18 | 42.00 | 1334222手 | 543371万 | 1.98 | 4.95% |
| 2020-12-25 | 41.18 | 42.42 | 39.32 | 40.02 | 1054979手 | 430855万 | -1.36 | -3.29% |
| 2020-12-18 | 43.70 | 43.97 | 40.65 | 41.38 | 1178534手 | 495983万 | -2.11 | -4.85% |
| 2020-12-11 | 44.02 | 44.60 | 41.53 | 43.49 | 1672953手 | 727230万 | -0.54 | -1.23% |
| 2020-12-04 | 44.66 | 45.68 | 43.58 | 44.03 | 1157562手 | 516259万 | -0.05 | -0.11% |
| 2020-11-27 | 43.44 | 44.87 | 42.01 | 44.08 | 1457798手 | 635378万 | 0.46 | 1.05% |
| 2020-11-20 | 43.50 | 44.07 | 41.66 | 43.62 | 954903手 | 411129万 | 0.59 | 1.37% |
| 2020-11-13 | 43.60 | 46.35 | 42.56 | 43.03 | 1367786手 | 608838万 | -0.11 | -0.26% |
| 2020-11-06 | 42.77 | 44.25 | 38.51 | 43.14 | 1553647手 | 663260万 | 0.35 | 0.82% |
| 2020-10-30 | 44.95 | 44.95 | 42.08 | 42.79 | 1353052手 | 588965万 | -2.61 | -5.75% |
| 2020-10-23 | 50.22 | 50.31 | 45.18 | 45.40 | 1233593手 | 588304万 | -4.54 | -9.09% |
| 2020-10-16 | 50.20 | 51.80 | 49.84 | 49.94 | 1216638手 | 616021万 | -0.06 | -0.12% |
| 2020-10-09 | 50.49 | 50.64 | 49.00 | 50.00 | 296445手 | 148461万 | 0.18 | 0.36% |
| 2020-09-30 | 50.35 | 50.80 | 49.63 | 49.82 | 481049手 | 241684万 | -0.56 | -1.11% |
| 2020-09-25 | 54.55 | 54.95 | 49.84 | 50.38 | 1626594手 | 841601万 | -1.85 | -3.54% |
| 2020-09-18 | 51.03 | 52.86 | 49.15 | 52.23 | 1792885手 | 915543万 | 1.20 | 2.35% |
| 2020-09-11 | 50.94 | 52.38 | 48.01 | 51.03 | 1840801手 | 929940万 | -0.05 | -0.10% |
| 2020-09-04 | 53.30 | 54.48 | 50.70 | 51.08 | 1407594手 | 739635万 | -2.38 | -4.45% |
| 2020-08-28 | 54.43 | 54.58 | 50.20 | 53.46 | 1887277手 | 988257万 | -0.43 | -0.80% |
| 2020-08-21 | 55.57 | 58.38 | 53.10 | 53.89 | 2656668手 | 1478652万 | -0.46 | -0.85% |
| 2020-08-14 | 52.94 | 60.14 | 52.55 | 54.35 | 4646893手 | 2637298万 | -0.32 | -0.58% |
| 2020-08-07 | 48.86 | 58.00 | 47.42 | 54.67 | 3351403手 | 1694139万 | 6.04 | 12.42% |
| 2020-07-31 | 45.82 | 50.00 | 44.92 | 48.63 | 2317340手 | 1114084万 | 2.80 | 6.11% |
| 2020-07-24 | 49.40 | 51.50 | 44.75 | 45.83 | 2427138手 | 1174145万 | -1.37 | -2.90% |
| 2020-07-17 | 50.20 | 52.99 | 45.60 | 47.20 | 3067844手 | 1541931万 | -3.30 | -6.54% |
| 2020-07-10 | 48.84 | 55.90 | 48.18 | 50.50 | 4763312手 | 2471298万 | 2.80 | 5.87% |
| 2020-07-03 | 37.70 | 47.70 | 37.00 | 47.70 | 3683898手 | 1542395万 | 9.75 | 25.69% |
| 2020-06-24 | 37.07 | 40.00 | 36.89 | 37.95 | 2362397手 | 899001万 | 0.88 | 2.37% |
| 2020-06-19 | 33.39 | 37.07 | 33.00 | 37.07 | 2086058手 | 726287万 | 4.03 | 12.20% |
| 2020-06-12 | 34.09 | 34.40 | 32.40 | 33.04 | 1159579手 | 390576万 | -1.00 | -2.94% |
| 2020-06-05 | 32.99 | 34.45 | 32.80 | 34.04 | 1623669手 | 546463万 | 2.06 | 6.44% |
| 2020-05-29 | 31.71 | 33.05 | 31.50 | 31.98 | 958133手 | 308005万 | 0.10 | 0.31% |
| 2020-05-22 | 34.18 | 34.78 | 31.82 | 31.88 | 1284400手 | 433550万 | -2.49 | -7.25% |
| 2020-05-15 | 35.23 | 35.95 | 34.34 | 34.37 | 1557510手 | 545992万 | -0.85 | -2.41% |
| 2020-05-08 | 34.00 | 35.98 | 33.98 | 35.22 | 1479083手 | 518605万 | 0.23 | 0.66% |
| 2020-04-30 | 33.30 | 35.08 | 33.27 | 34.99 | 1989454手 | 682734万 | 2.14 | 6.51% |
| 2020-04-24 | 34.95 | 35.84 | 32.48 | 32.85 | 2271970手 | 779729万 | -2.09 | -5.98% |
| 2020-04-17 | 30.53 | 36.45 | 30.00 | 34.94 | 3757878手 | 1276487万 | 4.04 | 13.07% |
| 2020-04-10 | 31.20 | 32.33 | 30.72 | 30.90 | 1146074手 | 359416万 | 0.40 | 1.31% |
| 2020-04-03 | 30.50 | 31.66 | 30.04 | 30.50 | 1187366手 | 366885万 | -0.66 | -2.12% |
2319.12 (1.00%)
19664.10 -1.06%
