| 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 | 19.39 | 19.60 | 17.61 | 18.13 | 107176手 | 20019万 | -1.26 | -6.50% |
| 2022-06-17 | 18.35 | 20.59 | 17.34 | 19.39 | 123526手 | 23622万 | 1.11 | 6.07% |
| 2022-06-10 | 18.68 | 18.93 | 17.60 | 18.28 | 51255手 | 9427万 | -0.20 | -1.08% |
| 2022-06-02 | 18.01 | 18.64 | 17.85 | 18.48 | 36842手 | 6744万 | 0.49 | 2.72% |
| 2022-05-27 | 18.00 | 18.47 | 16.94 | 17.99 | 51310手 | 9109万 | 0.29 | 1.64% |
| 2022-05-20 | 17.45 | 17.80 | 16.91 | 17.70 | 35522手 | 6210万 | 0.25 | 1.43% |
| 2022-05-13 | 16.96 | 17.80 | 16.92 | 17.45 | 30652手 | 5328万 | 0.49 | 2.89% |
| 2022-05-06 | 17.08 | 17.36 | 16.60 | 16.96 | 21784手 | 3703万 | -0.05 | -0.29% |
| 2022-04-29 | 18.71 | 18.71 | 15.00 | 17.01 | 59754手 | 10065万 | -1.92 | -10.14% |
| 2022-04-22 | 18.89 | 19.78 | 18.33 | 18.93 | 35301手 | 6728万 | 0.04 | 0.21% |
| 2022-04-15 | 19.95 | 20.01 | 18.65 | 18.89 | 45725手 | 8867万 | -1.13 | -5.64% |
| 2022-04-08 | 20.99 | 21.99 | 19.90 | 20.02 | 27854手 | 5823万 | -1.08 | -5.12% |
| 2022-04-01 | 21.25 | 21.48 | 20.41 | 21.10 | 43644手 | 9138万 | -0.15 | -0.71% |
| 2022-03-25 | 21.37 | 21.70 | 20.98 | 21.25 | 34091手 | 7270万 | -0.15 | -0.70% |
| 2022-03-18 | 21.96 | 21.97 | 19.75 | 21.40 | 40560手 | 8504万 | -0.57 | -2.59% |
| 2022-03-11 | 23.56 | 23.68 | 20.50 | 21.97 | 60690手 | 13568万 | -1.71 | -7.22% |
| 2022-03-04 | 24.20 | 24.48 | 23.30 | 23.68 | 39182手 | 9361万 | -0.63 | -2.59% |
| 2022-02-25 | 24.95 | 25.68 | 22.99 | 24.31 | 70812手 | 17605万 | -0.67 | -2.68% |
| 2022-02-18 | 24.63 | 25.25 | 24.02 | 24.98 | 37094手 | 9245万 | 0.18 | 0.73% |
| 2022-02-11 | 24.80 | 25.60 | 24.28 | 24.80 | 56841手 | 14215万 | 0.28 | 1.14% |
| 2022-01-28 | 27.90 | 28.18 | 24.16 | 24.52 | 73041手 | 18815万 | -3.52 | -12.55% |
| 2022-01-21 | 29.56 | 30.65 | 27.80 | 28.04 | 116254手 | 33974万 | -1.52 | -5.14% |
| 2022-01-14 | 31.50 | 32.36 | 29.18 | 29.56 | 147676手 | 44774万 | -1.96 | -6.22% |
| 2022-01-07 | 29.49 | 36.62 | 29.04 | 31.52 | 218463手 | 71761万 | 2.02 | 6.85% |
| 2021-12-31 | 26.15 | 29.90 | 26.03 | 29.50 | 92513手 | 25859万 | 3.27 | 12.47% |
| 2021-12-24 | 27.02 | 28.20 | 26.19 | 26.23 | 57233手 | 15544万 | -0.79 | -2.92% |
| 2021-12-17 | 26.39 | 27.63 | 26.18 | 27.02 | 61979手 | 16757万 | 0.58 | 2.19% |
| 2021-12-10 | 25.76 | 26.48 | 25.51 | 26.44 | 22996手 | 5994万 | 0.69 | 2.68% |
| 2021-12-03 | 26.32 | 26.38 | 25.22 | 25.75 | 30285手 | 7792万 | -0.81 | -3.05% |
| 2021-11-26 | 27.70 | 27.79 | 26.45 | 26.56 | 32047手 | 8750万 | -1.24 | -4.46% |
| 2021-11-19 | 26.93 | 28.99 | 26.61 | 27.80 | 60433手 | 16909万 | 0.80 | 2.96% |
| 2021-11-12 | 26.80 | 27.65 | 26.13 | 27.00 | 37666手 | 10150万 | 0.12 | 0.45% |
| 2021-11-05 | 27.06 | 27.86 | 26.39 | 26.88 | 32281手 | 8732万 | -0.41 | -1.50% |
| 2021-10-29 | 27.17 | 27.29 | 26.00 | 27.29 | 19743手 | 5255万 | 0.10 | 0.37% |
| 2021-10-22 | 27.27 | 28.00 | 26.60 | 27.19 | 23885手 | 6526万 | -0.27 | -0.98% |
| 2021-10-15 | 26.43 | 28.00 | 26.16 | 27.46 | 31116手 | 8500万 | 1.03 | 3.90% |
| 2021-10-08 | 26.18 | 26.45 | 25.70 | 26.43 | 3033手 | 794万 | 0.63 | 2.44% |
| 2021-09-30 | 26.22 | 26.29 | 24.88 | 25.80 | 7256手 | 1855万 | -0.50 | -1.90% |
| 2021-09-24 | 25.17 | 26.63 | 25.01 | 26.30 | 11653手 | 3028万 | 0.96 | 3.79% |
| 2021-09-17 | 27.35 | 27.93 | 25.00 | 25.34 | 19567手 | 5185万 | -1.99 | -7.28% |
| 2021-09-10 | 27.20 | 28.15 | 27.04 | 27.33 | 13806手 | 3806万 | -0.06 | -0.22% |
| 2021-09-03 | 27.37 | 27.67 | 26.02 | 27.39 | 13356手 | 3592万 | 0.02 | 0.07% |
| 2021-08-27 | 27.35 | 28.22 | 27.00 | 27.37 | 18295手 | 5034万 | -0.01 | -0.04% |
| 2021-08-20 | 30.06 | 31.18 | 26.39 | 27.38 | 28855手 | 8081万 | -3.14 | -10.29% |
| 2021-08-13 | 30.92 | 31.67 | 29.70 | 30.52 | 16059手 | 4927万 | 0.22 | 0.73% |
| 2021-08-06 | 29.96 | 31.39 | 28.00 | 30.30 | 27631手 | 8327万 | 0.73 | 2.47% |
| 2021-07-30 | 31.60 | 31.69 | 27.70 | 29.57 | 21898手 | 6392万 | -1.94 | -6.16% |
| 2021-07-23 | 32.18 | 33.68 | 31.50 | 31.51 | 16102手 | 5203万 | -0.56 | -1.75% |
| 2021-07-16 | 32.19 | 32.81 | 31.59 | 32.07 | 15149手 | 4871万 | -0.12 | -0.37% |
| 2021-07-09 | 32.80 | 33.06 | 31.12 | 32.19 | 25048手 | 8027万 | -0.60 | -1.83% |
| 2021-07-02 | 33.35 | 34.40 | 32.50 | 32.79 | 20264手 | 6747万 | -0.54 | -1.62% |
| 2021-06-25 | 33.40 | 34.59 | 32.78 | 33.33 | 27910手 | 9334万 | -0.37 | -1.10% |
| 2021-06-18 | 34.95 | 35.10 | 33.41 | 33.70 | 13879手 | 4726万 | -1.08 | -3.10% |
| 2021-06-11 | 43.54 | 45.94 | 33.50 | 34.78 | 20519手 | 8406万 | -8.77 | -20.14% |
| 2021-06-04 | 44.07 | 44.49 | 43.10 | 43.55 | 12565手 | 5489万 | -0.40 | -0.91% |
| 2021-05-28 | 43.85 | 44.66 | 43.48 | 43.95 | 10534手 | 4626万 | -0.25 | -0.57% |
| 2021-05-21 | 45.30 | 46.02 | 43.80 | 44.20 | 8346手 | 3729万 | -1.26 | -2.77% |
| 2021-05-14 | 44.04 | 45.82 | 42.52 | 45.46 | 16046手 | 7051万 | 1.41 | 3.20% |
| 2021-05-07 | 45.98 | 46.67 | 44.00 | 44.05 | 6968手 | 3122万 | -1.92 | -4.18% |
| 2021-04-30 | 48.40 | 49.07 | 45.00 | 45.97 | 27383手 | 12662万 | -2.43 | -5.02% |
| 2021-04-23 | 51.73 | 53.10 | 48.22 | 48.40 | 15317手 | 7838万 | -3.67 | -7.05% |
| 2021-04-16 | 52.80 | 52.99 | 48.87 | 52.07 | 13855手 | 7053万 | 0.17 | 0.33% |
| 2021-04-09 | 51.05 | 53.21 | 49.50 | 51.90 | 11216手 | 5781万 | 0.75 | 1.47% |
| 2021-04-02 | 49.61 | 53.34 | 49.00 | 51.15 | 20872手 | 10773万 | 1.56 | 3.15% |
| 2021-03-26 | 47.78 | 52.66 | 47.30 | 49.59 | 29930手 | 14990万 | 1.36 | 2.82% |
| 2021-03-19 | 49.20 | 51.15 | 47.21 | 48.23 | 17562手 | 8636万 | -0.43 | -0.88% |
| 2021-03-12 | 45.61 | 49.92 | 44.50 | 48.66 | 26399手 | 12464万 | 2.85 | 6.22% |
| 2021-03-05 | 42.80 | 46.25 | 42.80 | 45.81 | 22121手 | 9816万 | 2.42 | 5.58% |
| 2021-02-26 | 43.67 | 46.03 | 42.58 | 43.39 | 35713手 | 15775万 | -0.21 | -0.48% |
| 2021-02-19 | 43.15 | 43.81 | 41.52 | 43.60 | 12134手 | 5192万 | 0.52 | 1.21% |
| 2021-02-10 | 40.92 | 43.50 | 40.54 | 43.08 | 10018手 | 4217万 | 2.33 | 5.72% |
| 2021-02-05 | 43.19 | 44.44 | 40.50 | 40.75 | 24878手 | 10568万 | -2.44 | -5.65% |
| 2021-01-29 | 44.10 | 46.22 | 42.50 | 43.19 | 29577手 | 12981万 | -1.21 | -2.73% |
| 2021-01-22 | 44.85 | 46.66 | 43.60 | 44.40 | 28497手 | 12953万 | -0.76 | -1.68% |
| 2021-01-15 | 45.01 | 45.64 | 42.00 | 45.16 | 39510手 | 17192万 | 0.18 | 0.40% |
| 2021-01-08 | 51.99 | 52.01 | 44.50 | 44.98 | 70606手 | 33430万 | -7.03 | -13.52% |
| 2020-12-31 | 47.48 | 53.18 | 47.20 | 52.01 | 51836手 | 26707万 | 4.58 | 9.66% |
| 2020-12-25 | 52.99 | 53.80 | 46.67 | 47.43 | 49984手 | 24767万 | -5.60 | -10.56% |
| 2020-12-18 | 50.95 | 53.67 | 49.16 | 53.03 | 54555手 | 27967万 | 2.69 | 5.34% |
| 2020-12-11 | 52.30 | 54.75 | 49.61 | 50.34 | 69384手 | 36158万 | -2.66 | -5.02% |
| 2020-12-04 | 45.21 | 53.99 | 43.33 | 53.00 | 93012手 | 46438万 | 7.75 | 17.13% |
| 2020-11-27 | 47.33 | 49.45 | 44.78 | 45.25 | 48214手 | 22666万 | -2.29 | -4.82% |
| 2020-11-20 | 44.60 | 48.88 | 43.04 | 47.54 | 75123手 | 34451万 | 2.55 | 5.67% |
| 2020-11-13 | 41.79 | 45.38 | 41.31 | 44.99 | 60349手 | 26142万 | 3.38 | 8.12% |
| 2020-11-06 | 42.92 | 43.05 | 40.18 | 41.61 | 64790手 | 26775万 | -1.30 | -3.03% |
| 2020-10-30 | 46.79 | 46.95 | 42.43 | 42.91 | 22118手 | 9984万 | -3.87 | -8.27% |
| 2020-10-23 | 49.85 | 49.86 | 46.78 | 46.78 | 21305手 | 10261万 | -2.83 | -5.70% |
| 2020-10-16 | 50.76 | 51.70 | 48.81 | 49.61 | 17282手 | 8700万 | -1.15 | -2.27% |
| 2020-10-09 | 49.51 | 50.90 | 49.51 | 50.76 | 4378手 | 2209万 | 1.30 | 2.63% |
| 2020-09-30 | 49.79 | 50.56 | 48.66 | 49.46 | 9827手 | 4856万 | -0.39 | -0.78% |
| 2020-09-25 | 51.48 | 51.48 | 48.43 | 49.85 | 20123手 | 10020万 | -1.63 | -3.17% |
| 2020-09-18 | 51.64 | 51.88 | 50.02 | 51.48 | 21951手 | 11192万 | -0.03 | -0.06% |
| 2020-09-11 | 53.63 | 53.78 | 49.40 | 51.51 | 58892手 | 30338万 | -2.05 | -3.83% |
| 2020-09-04 | 56.56 | 57.38 | 52.28 | 53.56 | 41555手 | 22595万 | -2.98 | -5.27% |
| 2020-08-28 | 61.00 | 61.50 | 55.32 | 56.54 | 26808手 | 15413万 | -3.81 | -6.31% |
| 2020-08-21 | 60.62 | 61.70 | 59.18 | 60.35 | 14572手 | 8839万 | -0.25 | -0.41% |
| 2020-08-14 | 58.75 | 60.92 | 57.31 | 60.60 | 16404手 | 9737万 | 1.78 | 3.03% |
| 2020-08-07 | 61.14 | 63.28 | 57.05 | 58.82 | 26314手 | 15918万 | -2.17 | -3.56% |
| 2020-07-31 | 61.86 | 63.27 | 59.92 | 60.99 | 22282手 | 13668万 | -0.88 | -1.42% |
| 2020-07-24 | 63.78 | 69.18 | 61.20 | 61.87 | 34050手 | 22047万 | -1.66 | -2.61% |
| 2020-07-17 | 62.00 | 70.89 | 59.01 | 63.53 | 57364手 | 36932万 | 1.53 | 2.47% |
| 2020-07-10 | 58.50 | 64.09 | 58.50 | 62.00 | 63348手 | 39271万 | 3.50 | 5.98% |
| 2020-07-03 | 56.81 | 61.15 | 55.69 | 58.50 | 30950手 | 18085万 | 1.70 | 2.99% |
| 2020-06-24 | 58.90 | 60.08 | 56.50 | 56.80 | 15750手 | 9097万 | -2.10 | -3.56% |
| 2020-06-19 | 57.15 | 61.97 | 56.60 | 58.90 | 36914手 | 21760万 | 1.75 | 3.06% |
| 2020-06-12 | 57.00 | 59.50 | 55.62 | 57.15 | 25341手 | 14511万 | 0.15 | 0.26% |
| 2020-06-05 | 58.60 | 62.43 | 56.20 | 57.00 | 28562手 | 16636万 | -1.90 | -3.23% |
| 2020-05-29 | 62.94 | 63.00 | 57.46 | 58.90 | 22516手 | 13570万 | -3.79 | -6.05% |
| 2020-05-22 | 63.90 | 67.70 | 61.23 | 62.69 | 44414手 | 28291万 | -0.53 | -0.84% |
| 2020-05-15 | 64.00 | 66.97 | 60.31 | 63.22 | 48374手 | 30549万 | -0.15 | -0.24% |
| 2020-05-08 | 57.50 | 63.37 | 56.80 | 63.37 | 32507手 | 19834万 | 5.85 | 10.17% |
| 2020-04-30 | 51.02 | 58.18 | 50.07 | 57.52 | 34395手 | 19002万 | 7.25 | 14.42% |
| 2020-04-24 | 50.49 | 52.24 | 49.49 | 50.27 | 20089手 | 10180万 | 0.17 | 0.34% |
| 2020-04-17 | 51.39 | 52.60 | 49.79 | 50.10 | 10885手 | 5493万 | -2.20 | -4.21% |
| 2020-04-10 | 53.16 | 53.30 | 52.05 | 52.30 | 6718手 | 3550万 | 0.23 | 0.44% |
| 2020-04-03 | 52.08 | 52.40 | 50.31 | 52.07 | 8144手 | 4208万 | -0.13 | -0.25% |
| 2020-03-27 | 51.75 | 52.87 | 50.61 | 52.20 | 12029手 | 6224万 | -0.21 | -0.40% |
| 2020-03-20 | 54.60 | 55.48 | 50.31 | 52.41 | 33324手 | 17655万 | -0.97 | -1.82% |
2319.12 (1.00%)
19664.10 -1.06%
