| 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 | 20.32 | 20.78 | 19.22 | 19.58 | 309506手 | 62024万 | -0.79 | -3.88% |
| 2022-06-17 | 22.29 | 22.31 | 19.92 | 20.37 | 515447手 | 108362万 | -1.93 | -8.65% |
| 2022-06-10 | 21.78 | 22.86 | 21.50 | 22.30 | 340789手 | 75806万 | 0.35 | 1.59% |
| 2022-06-02 | 22.34 | 22.70 | 21.46 | 21.95 | 218115手 | 48284万 | -0.12 | -0.54% |
| 2022-05-27 | 23.80 | 24.40 | 21.89 | 22.07 | 314737手 | 72739万 | -1.82 | -7.62% |
| 2022-05-20 | 24.43 | 24.78 | 22.50 | 23.89 | 444872手 | 104362万 | -0.69 | -2.81% |
| 2022-05-13 | 23.95 | 25.55 | 23.50 | 24.58 | 793510手 | 194157万 | 0.23 | 0.94% |
| 2022-05-06 | 21.60 | 24.89 | 21.60 | 24.35 | 354865手 | 84316万 | 3.05 | 14.32% |
| 2022-04-29 | 23.65 | 23.70 | 20.02 | 21.30 | 666045手 | 144963万 | -2.44 | -10.28% |
| 2022-04-22 | 23.15 | 24.05 | 22.33 | 23.74 | 390538手 | 91847万 | 0.92 | 4.03% |
| 2022-04-15 | 22.04 | 24.16 | 21.45 | 22.82 | 690494手 | 157587万 | 1.47 | 6.88% |
| 2022-04-08 | 19.72 | 21.70 | 19.52 | 21.35 | 185618手 | 38240万 | 1.57 | 7.94% |
| 2022-04-01 | 19.20 | 20.13 | 18.86 | 19.78 | 163961手 | 31808万 | 0.52 | 2.70% |
| 2022-03-25 | 20.20 | 20.23 | 19.25 | 19.26 | 174104手 | 34148万 | -0.85 | -4.23% |
| 2022-03-18 | 19.88 | 20.47 | 18.98 | 20.11 | 270774手 | 53584万 | 0.11 | 0.55% |
| 2022-03-11 | 22.77 | 22.77 | 19.20 | 20.00 | 355720手 | 73802万 | -2.85 | -12.47% |
| 2022-03-04 | 21.71 | 23.07 | 21.50 | 22.85 | 289093手 | 64777万 | 1.14 | 5.25% |
| 2022-02-25 | 22.46 | 22.53 | 21.02 | 21.71 | 280022手 | 61476万 | -0.82 | -3.64% |
| 2022-02-18 | 22.31 | 22.78 | 21.37 | 22.53 | 329757手 | 72843万 | 0.00 | 0.00% |
| 2022-02-11 | 21.30 | 22.88 | 21.30 | 22.53 | 404496手 | 89529万 | 1.24 | 5.82% |
| 2022-01-28 | 20.40 | 21.76 | 20.10 | 21.29 | 416052手 | 88539万 | 0.79 | 3.85% |
| 2022-01-21 | 20.72 | 20.93 | 20.42 | 20.50 | 138039手 | 28571万 | -0.27 | -1.30% |
| 2022-01-14 | 20.80 | 21.88 | 20.40 | 20.77 | 263145手 | 56040万 | -0.16 | -0.76% |
| 2022-01-07 | 21.90 | 21.90 | 20.90 | 20.93 | 222433手 | 47417万 | -0.95 | -4.34% |
| 2021-12-31 | 20.89 | 21.88 | 20.58 | 21.88 | 261391手 | 54996万 | 1.12 | 5.39% |
| 2021-12-24 | 21.40 | 21.95 | 20.75 | 20.76 | 265098手 | 56522万 | -0.43 | -2.03% |
| 2021-12-17 | 22.89 | 22.89 | 20.99 | 21.19 | 494993手 | 107978万 | -0.31 | -1.44% |
| 2021-12-10 | 20.00 | 21.70 | 19.99 | 21.50 | 451425手 | 94679万 | 1.80 | 9.14% |
| 2021-12-03 | 19.94 | 19.94 | 19.37 | 19.70 | 148282手 | 29102万 | -0.39 | -1.94% |
| 2021-11-26 | 20.50 | 20.91 | 20.07 | 20.09 | 170888手 | 34835万 | -0.48 | -2.33% |
| 2021-11-19 | 20.07 | 20.66 | 19.90 | 20.57 | 230377手 | 46960万 | 0.54 | 2.70% |
| 2021-11-12 | 19.55 | 20.07 | 19.46 | 20.03 | 144171手 | 28481万 | 0.51 | 2.61% |
| 2021-11-05 | 19.82 | 19.86 | 19.21 | 19.52 | 169130手 | 33191万 | 0.25 | 1.30% |
| 2021-10-29 | 18.95 | 19.39 | 18.75 | 19.27 | 124762手 | 23780万 | 0.34 | 1.80% |
| 2021-10-22 | 19.51 | 20.04 | 18.93 | 18.93 | 178458手 | 34763万 | -0.77 | -3.91% |
| 2021-10-15 | 19.80 | 20.29 | 19.30 | 19.70 | 202491手 | 40109万 | -0.16 | -0.81% |
| 2021-10-08 | 20.10 | 20.15 | 19.70 | 19.86 | 42479手 | 8427万 | 0.18 | 0.92% |
| 2021-09-30 | 21.56 | 21.70 | 19.51 | 19.68 | 269245手 | 55091万 | -1.86 | -8.63% |
| 2021-09-24 | 21.50 | 23.27 | 21.39 | 21.54 | 307661手 | 68473万 | -0.21 | -0.97% |
| 2021-09-17 | 20.92 | 23.64 | 20.91 | 21.75 | 985624手 | 222487万 | 1.20 | 5.84% |
| 2021-09-10 | 19.88 | 20.66 | 19.63 | 20.55 | 310641手 | 62499万 | 0.80 | 4.05% |
| 2021-09-03 | 19.71 | 20.17 | 19.02 | 19.75 | 234946手 | 45946万 | 0.15 | 0.77% |
| 2021-08-27 | 19.99 | 20.38 | 19.43 | 19.60 | 221678手 | 44263万 | -0.45 | -2.24% |
| 2021-08-20 | 19.48 | 21.14 | 19.36 | 20.05 | 428426手 | 87504万 | 0.45 | 2.30% |
| 2021-08-13 | 19.14 | 20.13 | 19.09 | 19.60 | 222248手 | 43686万 | 0.36 | 1.87% |
| 2021-08-06 | 19.35 | 20.70 | 19.02 | 19.24 | 275206手 | 54619万 | 0.22 | 1.16% |
| 2021-07-30 | 20.01 | 20.36 | 18.20 | 19.02 | 279154手 | 53555万 | -1.03 | -5.14% |
| 2021-07-23 | 20.79 | 21.72 | 20.02 | 20.05 | 332792手 | 69492万 | -0.95 | -4.52% |
| 2021-07-16 | 22.29 | 22.55 | 20.66 | 21.00 | 364954手 | 78383万 | -1.29 | -5.79% |
| 2021-07-09 | 22.00 | 23.20 | 21.56 | 22.29 | 465924手 | 104366万 | 0.09 | 0.41% |
| 2021-07-02 | 25.20 | 25.22 | 22.12 | 22.20 | 659948手 | 156619万 | -2.99 | -11.87% |
| 2021-06-25 | 24.62 | 29.20 | 24.11 | 25.19 | 1422574手 | 377300万 | 0.69 | 2.82% |
| 2021-06-18 | 30.09 | 30.09 | 23.17 | 24.50 | 1638323手 | 416684万 | -2.98 | -10.84% |
| 2021-06-11 | 18.92 | 27.48 | 18.92 | 27.48 | 28708手 | 7005万 | 6.94 | 44.01% |
2319.12 (1.00%)
19664.10 -1.06%
