| 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 | 21.92 | 22.32 | 21.20 | 21.64 | 86201手 | 18716万 | -0.28 | -1.28% |
| 2022-06-17 | 21.79 | 22.00 | 21.06 | 21.92 | 117490手 | 25406万 | 0.12 | 0.55% |
| 2022-06-10 | 21.82 | 22.18 | 21.11 | 21.80 | 142268手 | 30724万 | -0.01 | -0.05% |
| 2022-06-02 | 21.26 | 21.96 | 20.90 | 21.81 | 135150手 | 29018万 | -2.13 | -8.90% |
| 2022-05-27 | 23.34 | 24.06 | 23.16 | 23.94 | 166347手 | 39222万 | 0.56 | 2.40% |
| 2022-05-20 | 23.01 | 23.44 | 22.40 | 23.38 | 116680手 | 26686万 | 0.43 | 1.87% |
| 2022-05-13 | 22.20 | 23.08 | 21.82 | 22.95 | 104212手 | 23499万 | 0.74 | 3.33% |
| 2022-05-06 | 23.01 | 23.45 | 22.15 | 22.21 | 64949手 | 14808万 | -0.81 | -3.52% |
| 2022-04-29 | 23.58 | 23.60 | 21.51 | 23.02 | 179368手 | 40511万 | -1.08 | -4.48% |
| 2022-04-22 | 23.82 | 24.79 | 23.38 | 24.10 | 130318手 | 31525万 | 0.04 | 0.17% |
| 2022-04-15 | 23.03 | 24.33 | 22.33 | 24.06 | 167129手 | 38931万 | 1.14 | 4.97% |
| 2022-04-08 | 23.28 | 23.49 | 22.64 | 22.92 | 72988手 | 16868万 | -0.38 | -1.63% |
| 2022-04-01 | 22.62 | 23.44 | 22.15 | 23.30 | 119120手 | 27185万 | 0.58 | 2.55% |
| 2022-03-25 | 23.72 | 23.77 | 22.53 | 22.72 | 134940手 | 31098万 | -0.93 | -3.93% |
| 2022-03-18 | 24.76 | 25.05 | 21.93 | 23.65 | 157116手 | 37073万 | -1.27 | -5.10% |
| 2022-03-11 | 25.64 | 25.70 | 22.57 | 24.92 | 171658手 | 41502万 | -0.78 | -3.04% |
| 2022-03-04 | 26.54 | 26.55 | 25.41 | 25.70 | 96149手 | 24939万 | -0.70 | -2.65% |
| 2022-02-25 | 26.60 | 26.93 | 25.85 | 26.40 | 86723手 | 22980万 | -0.26 | -0.97% |
| 2022-02-18 | 26.27 | 26.85 | 26.15 | 26.66 | 78758手 | 20937万 | 0.29 | 1.10% |
| 2022-02-11 | 26.15 | 26.72 | 25.50 | 26.37 | 112988手 | 29496万 | 0.63 | 2.45% |
| 2022-01-28 | 27.01 | 27.19 | 25.55 | 25.74 | 95516手 | 25172万 | -1.38 | -5.09% |
| 2022-01-21 | 27.66 | 27.70 | 26.51 | 27.12 | 130608手 | 35287万 | -0.67 | -2.41% |
| 2022-01-14 | 28.19 | 28.19 | 27.51 | 27.79 | 130159手 | 36185万 | -0.36 | -1.28% |
| 2022-01-07 | 28.45 | 29.00 | 28.00 | 28.15 | 151073手 | 42977万 | -0.26 | -0.92% |
| 2021-12-31 | 28.02 | 28.63 | 27.91 | 28.41 | 134387手 | 38111万 | 0.33 | 1.18% |
| 2021-12-24 | 28.18 | 28.44 | 27.69 | 28.08 | 140318手 | 39315万 | -0.20 | -0.71% |
| 2021-12-17 | 29.50 | 29.56 | 28.02 | 28.28 | 207442手 | 59882万 | -1.77 | -5.89% |
| 2021-12-10 | 28.76 | 30.15 | 28.43 | 30.05 | 277252手 | 80761万 | 0.68 | 2.31% |
| 2021-12-03 | 30.31 | 30.64 | 29.01 | 29.37 | 159599手 | 47543万 | -1.09 | -3.58% |
| 2021-11-26 | 30.70 | 31.70 | 30.17 | 30.46 | 147357手 | 45410万 | -0.26 | -0.85% |
| 2021-11-19 | 29.90 | 31.34 | 29.70 | 30.72 | 189665手 | 57877万 | 0.73 | 2.43% |
| 2021-11-12 | 31.27 | 31.27 | 29.50 | 29.99 | 173470手 | 52244万 | -1.30 | -4.16% |
| 2021-11-05 | 28.88 | 31.92 | 28.18 | 31.29 | 248031手 | 74940万 | 2.07 | 7.08% |
| 2021-10-29 | 31.01 | 31.36 | 28.63 | 29.22 | 243366手 | 71416万 | -1.11 | -3.66% |
| 2021-10-22 | 32.32 | 32.57 | 28.50 | 30.33 | 274820手 | 81440万 | -2.25 | -6.91% |
| 2021-10-15 | 31.06 | 33.15 | 31.06 | 32.58 | 247721手 | 80247万 | 1.36 | 4.36% |
| 2021-10-08 | 30.76 | 31.29 | 30.38 | 31.22 | 40766手 | 12638万 | 0.55 | 1.79% |
| 2021-09-30 | 31.06 | 31.79 | 29.80 | 30.67 | 225784手 | 69738万 | -0.04 | -0.13% |
| 2021-09-24 | 30.60 | 31.38 | 30.20 | 30.71 | 134844手 | 41494万 | -0.41 | -1.32% |
| 2021-09-17 | 35.58 | 35.94 | 30.90 | 31.12 | 342029手 | 113896万 | -4.08 | -11.59% |
| 2021-09-10 | 32.53 | 35.61 | 32.20 | 35.20 | 333979手 | 116169万 | 2.41 | 7.35% |
| 2021-09-03 | 30.62 | 33.38 | 30.25 | 32.79 | 349750手 | 111075万 | 2.54 | 8.40% |
| 2021-08-27 | 30.77 | 31.30 | 27.69 | 30.25 | 413315手 | 120911万 | 0.25 | 0.83% |
| 2021-08-20 | 27.31 | 31.86 | 27.11 | 30.00 | 390379手 | 117217万 | 2.84 | 10.46% |
| 2021-08-13 | 27.05 | 28.45 | 26.90 | 27.16 | 178079手 | 49472万 | 0.11 | 0.41% |
| 2021-08-06 | 27.40 | 27.92 | 26.45 | 27.05 | 153611手 | 41825万 | -0.31 | -1.13% |
| 2021-07-30 | 28.02 | 28.81 | 27.06 | 27.36 | 204435手 | 56753万 | -0.97 | -3.42% |
| 2021-07-23 | 30.28 | 31.41 | 28.14 | 28.33 | 197664手 | 58863万 | -2.14 | -7.02% |
| 2021-07-16 | 30.20 | 32.36 | 28.76 | 30.47 | 307397手 | 94231万 | 0.36 | 1.20% |
| 2021-07-09 | 28.80 | 30.48 | 27.67 | 30.11 | 233544手 | 68142万 | 1.21 | 4.19% |
| 2021-07-02 | 29.54 | 30.39 | 28.16 | 28.90 | 227741手 | 66413万 | -0.64 | -2.17% |
| 2021-06-25 | 28.65 | 31.28 | 28.21 | 29.54 | 380709手 | 113342万 | 0.44 | 1.51% |
| 2021-06-18 | 28.60 | 29.80 | 27.00 | 29.10 | 282978手 | 79564万 | 0.32 | 1.11% |
| 2021-06-11 | 29.28 | 29.65 | 28.05 | 28.78 | 381987手 | 110247万 | -0.29 | -1.00% |
| 2021-06-04 | 32.00 | 32.19 | 28.95 | 29.07 | 429579手 | 129706万 | -3.03 | -9.44% |
| 2021-05-28 | 32.34 | 37.46 | 30.90 | 32.10 | 630816手 | 210786万 | -0.08 | -0.25% |
| 2021-05-21 | 28.69 | 33.60 | 28.69 | 32.18 | 530935手 | 166454万 | 3.47 | 12.09% |
| 2021-05-14 | 26.80 | 29.29 | 26.26 | 28.71 | 229962手 | 63954万 | 1.81 | 6.73% |
| 2021-05-07 | 26.93 | 28.00 | 26.00 | 26.90 | 85848手 | 23175万 | -0.28 | -1.03% |
| 2021-04-30 | 26.44 | 28.18 | 24.91 | 27.18 | 305928手 | 81498万 | 0.13 | 0.48% |
| 2021-04-23 | 25.90 | 27.19 | 25.68 | 27.05 | 130241手 | 34557万 | 1.11 | 4.28% |
| 2021-04-16 | 25.48 | 26.31 | 25.35 | 25.94 | 102786手 | 26566万 | 0.46 | 1.80% |
| 2021-04-09 | 25.99 | 26.20 | 25.00 | 25.48 | 73170手 | 18646万 | -0.11 | -0.43% |
| 2021-04-02 | 25.53 | 26.37 | 25.05 | 25.59 | 111628手 | 28552万 | -0.06 | -0.23% |
| 2021-03-26 | 24.25 | 25.95 | 24.13 | 25.65 | 93824手 | 23486万 | 1.27 | 5.21% |
| 2021-03-19 | 24.40 | 24.92 | 23.78 | 24.38 | 98304手 | 23830万 | -0.06 | -0.24% |
| 2021-03-12 | 25.90 | 26.06 | 24.27 | 24.44 | 131550手 | 32966万 | -1.67 | -6.40% |
| 2021-03-05 | 26.60 | 27.26 | 24.61 | 26.11 | 201787手 | 52092万 | -0.84 | -3.12% |
| 2021-02-26 | 24.50 | 27.40 | 23.93 | 26.95 | 268351手 | 69494万 | 2.45 | 10.00% |
| 2021-02-19 | 23.59 | 24.60 | 23.41 | 24.50 | 54843手 | 13188万 | 1.27 | 5.47% |
| 2021-02-10 | 22.60 | 23.39 | 22.07 | 23.23 | 65837手 | 14925万 | 0.24 | 1.04% |
| 2021-02-05 | 22.79 | 23.30 | 22.22 | 22.99 | 101635手 | 23159万 | 0.19 | 0.83% |
| 2021-01-29 | 24.06 | 24.72 | 22.65 | 22.80 | 134263手 | 32099万 | -1.24 | -5.16% |
| 2021-01-22 | 24.60 | 24.77 | 23.68 | 24.04 | 123986手 | 29884万 | -0.56 | -2.28% |
| 2021-01-15 | 24.08 | 24.89 | 23.37 | 24.60 | 192963手 | 46179万 | 0.34 | 1.40% |
| 2021-01-08 | 25.80 | 28.36 | 23.82 | 24.26 | 398930手 | 103501万 | -1.58 | -6.12% |
| 2020-12-31 | 26.50 | 26.99 | 25.17 | 25.84 | 209254手 | 54113万 | -0.71 | -2.67% |
| 2020-12-25 | 27.76 | 29.65 | 26.10 | 26.55 | 291006手 | 81303万 | -1.45 | -5.18% |
| 2020-12-18 | 28.81 | 29.36 | 27.60 | 28.00 | 226881手 | 64468万 | -1.10 | -3.78% |
| 2020-12-11 | 27.65 | 29.12 | 26.95 | 29.10 | 220889手 | 62216万 | 1.33 | 4.79% |
| 2020-12-04 | 25.35 | 28.32 | 25.19 | 27.77 | 115570手 | 31334万 | 2.38 | 9.37% |
| 2020-11-27 | 27.06 | 27.30 | 25.11 | 25.39 | 168199手 | 43607万 | -1.69 | -6.24% |
| 2020-11-20 | 25.45 | 27.30 | 25.36 | 27.08 | 200701手 | 53310万 | 1.43 | 5.58% |
| 2020-11-13 | 24.24 | 26.92 | 24.10 | 25.65 | 209256手 | 52856万 | 1.58 | 6.56% |
| 2020-11-06 | 23.23 | 24.50 | 22.91 | 24.07 | 123363手 | 29456万 | 0.84 | 3.62% |
| 2020-10-30 | 24.35 | 24.56 | 23.18 | 23.23 | 121631手 | 29112万 | -1.37 | -5.57% |
| 2020-10-23 | 24.20 | 25.44 | 24.07 | 24.60 | 133966手 | 32962万 | 0.42 | 1.74% |
| 2020-10-16 | 25.20 | 25.95 | 24.10 | 24.18 | 220680手 | 55315万 | -1.08 | -4.28% |
| 2020-10-09 | 25.34 | 25.66 | 25.13 | 25.26 | 33861手 | 8579万 | 0.13 | 0.52% |
| 2020-09-30 | 25.80 | 26.11 | 24.81 | 25.13 | 76040手 | 19204万 | -0.67 | -2.60% |
| 2020-09-25 | 26.40 | 27.43 | 25.65 | 25.80 | 203593手 | 53944万 | -1.00 | -3.73% |
| 2020-09-18 | 23.94 | 27.30 | 23.68 | 26.80 | 353303手 | 89776万 | 2.90 | 12.13% |
| 2020-09-11 | 27.64 | 29.65 | 23.61 | 23.90 | 618440手 | 161519万 | -3.84 | -13.84% |
| 2020-09-04 | 23.26 | 30.70 | 23.03 | 27.74 | 650041手 | 177822万 | 4.46 | 19.16% |
| 2020-08-28 | 24.12 | 24.30 | 22.42 | 23.28 | 243723手 | 56743万 | -1.70 | -6.80% |
| 2020-08-21 | 24.01 | 25.46 | 23.69 | 24.98 | 198850手 | 48773万 | 0.97 | 4.04% |
| 2020-08-14 | 24.10 | 24.36 | 23.01 | 24.01 | 131147手 | 31079万 | -0.22 | -0.91% |
| 2020-08-07 | 25.19 | 25.58 | 23.78 | 24.23 | 200373手 | 49791万 | -0.96 | -3.81% |
| 2020-07-31 | 23.28 | 25.70 | 23.02 | 25.19 | 189392手 | 46240万 | 2.04 | 8.81% |
| 2020-07-24 | 24.44 | 25.29 | 23.08 | 23.15 | 257283手 | 62919万 | -1.18 | -4.85% |
| 2020-07-17 | 25.43 | 27.02 | 23.35 | 24.33 | 367368手 | 92865万 | -0.90 | -3.57% |
| 2020-07-10 | 22.54 | 26.47 | 22.53 | 25.23 | 424459手 | 105950万 | 2.75 | 12.23% |
| 2020-07-03 | 21.19 | 22.95 | 21.05 | 22.48 | 246844手 | 54665万 | 1.38 | 6.54% |
| 2020-06-24 | 21.55 | 21.60 | 20.99 | 21.10 | 84359手 | 17878万 | -0.42 | -1.95% |
| 2020-06-19 | 20.89 | 22.02 | 20.76 | 21.52 | 152361手 | 32908万 | 0.64 | 3.06% |
| 2020-06-12 | 21.48 | 21.65 | 20.42 | 20.88 | 144527手 | 30537万 | -0.56 | -2.61% |
| 2020-06-05 | 22.48 | 22.74 | 21.40 | 21.44 | 166501手 | 36701万 | -0.90 | -4.03% |
| 2020-05-29 | 21.33 | 22.84 | 20.83 | 22.34 | 222821手 | 48912万 | 0.69 | 3.19% |
| 2020-05-22 | 29.18 | 29.74 | 21.40 | 21.65 | 193941手 | 53261万 | -7.03 | -24.51% |
| 2020-05-15 | 27.49 | 29.28 | 27.01 | 28.68 | 156942手 | 44166万 | 1.18 | 4.29% |
| 2020-05-08 | 26.26 | 27.68 | 26.26 | 27.50 | 96403手 | 26095万 | 0.95 | 3.58% |
| 2020-04-30 | 26.60 | 26.80 | 25.08 | 26.55 | 81367手 | 21308万 | -0.25 | -0.93% |
| 2020-04-24 | 25.69 | 27.09 | 25.26 | 26.80 | 188232手 | 49307万 | 1.71 | 6.82% |
| 2020-04-17 | 25.08 | 25.13 | 24.60 | 25.09 | 87890手 | 21869万 | 0.01 | 0.04% |
| 2020-04-10 | 25.55 | 26.10 | 25.03 | 25.08 | 94948手 | 24292万 | -0.27 | -1.06% |
| 2020-04-03 | 24.89 | 25.72 | 24.61 | 25.35 | 102602手 | 25875万 | 0.29 | 1.16% |
| 2020-03-27 | 24.30 | 25.35 | 23.90 | 25.06 | 98120手 | 24253万 | 0.31 | 1.25% |
2319.12 (1.00%)
19664.10 -1.06%
