| 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 | 15.83 | 16.30 | 14.77 | 14.96 | 132535手 | 20360万 | -0.86 | -5.44% |
| 2022-06-17 | 16.08 | 16.64 | 15.25 | 15.82 | 161286手 | 25762万 | -0.36 | -2.23% |
| 2022-06-10 | 16.41 | 17.17 | 15.72 | 16.18 | 103635手 | 16929万 | -0.27 | -1.64% |
| 2022-06-02 | 16.19 | 16.87 | 16.10 | 16.45 | 65184手 | 10685万 | 0.30 | 1.86% |
| 2022-05-27 | 16.60 | 16.85 | 15.96 | 16.15 | 61038手 | 9993万 | -0.45 | -2.71% |
| 2022-05-20 | 15.81 | 16.70 | 15.81 | 16.60 | 110921手 | 18003万 | 0.80 | 5.06% |
| 2022-05-13 | 15.69 | 16.02 | 15.24 | 15.80 | 99044手 | 15513万 | 0.18 | 1.15% |
| 2022-05-06 | 14.81 | 15.89 | 14.81 | 15.62 | 68114手 | 10513万 | 0.53 | 3.51% |
| 2022-04-29 | 13.89 | 15.17 | 12.11 | 15.09 | 120437手 | 16872万 | 1.09 | 7.79% |
| 2022-04-22 | 13.52 | 14.45 | 13.15 | 14.00 | 114059手 | 15972万 | 0.44 | 3.25% |
| 2022-04-15 | 14.59 | 14.67 | 13.23 | 13.56 | 77302手 | 10672万 | -1.03 | -7.06% |
| 2022-04-08 | 14.92 | 15.06 | 14.39 | 14.59 | 67176手 | 9878万 | -0.33 | -2.21% |
| 2022-04-01 | 14.01 | 15.08 | 13.77 | 14.92 | 133390手 | 19139万 | 0.79 | 5.59% |
| 2022-03-25 | 14.05 | 14.46 | 13.80 | 14.13 | 95497手 | 13540万 | 0.08 | 0.57% |
| 2022-03-18 | 14.88 | 15.09 | 13.08 | 14.05 | 165974手 | 23165万 | -0.86 | -5.77% |
| 2022-03-11 | 15.63 | 15.99 | 13.75 | 14.91 | 135165手 | 20091万 | -0.87 | -5.51% |
| 2022-03-04 | 16.40 | 16.77 | 15.67 | 15.78 | 97145手 | 15703万 | -0.58 | -3.54% |
| 2022-02-25 | 16.22 | 17.15 | 16.03 | 16.36 | 103641手 | 17119万 | -0.01 | -0.06% |
| 2022-02-18 | 15.45 | 16.56 | 15.16 | 16.37 | 110335手 | 17472万 | 1.00 | 6.51% |
| 2022-02-11 | 16.85 | 17.09 | 15.37 | 15.37 | 186282手 | 30308万 | -1.31 | -7.85% |
| 2022-01-28 | 16.62 | 16.99 | 15.72 | 16.68 | 206136手 | 33859万 | 0.04 | 0.24% |
| 2022-01-21 | 17.96 | 18.40 | 16.36 | 16.64 | 182039手 | 31620万 | -1.31 | -7.30% |
| 2022-01-14 | 17.65 | 19.26 | 17.65 | 17.95 | 155027手 | 28581万 | 0.08 | 0.45% |
| 2022-01-07 | 19.20 | 19.33 | 17.80 | 17.87 | 185603手 | 34035万 | -1.31 | -6.83% |
| 2021-12-31 | 18.05 | 19.38 | 17.85 | 19.18 | 199983手 | 37635万 | 1.23 | 6.85% |
| 2021-12-24 | 16.78 | 18.14 | 16.57 | 17.95 | 153944手 | 26661万 | 1.08 | 6.40% |
| 2021-12-17 | 17.30 | 18.15 | 16.60 | 16.87 | 241198手 | 42197万 | -1.25 | -6.90% |
| 2021-12-10 | 19.90 | 19.90 | 17.05 | 18.12 | 464391手 | 83959万 | -0.42 | -2.27% |
| 2021-12-03 | 16.14 | 18.54 | 15.82 | 18.54 | 265988手 | 45877万 | 2.22 | 13.60% |
| 2021-11-26 | 16.88 | 17.30 | 16.15 | 16.32 | 214213手 | 35656万 | -0.55 | -3.26% |
| 2021-11-19 | 16.21 | 16.98 | 16.09 | 16.87 | 310596手 | 51225万 | 0.36 | 2.18% |
| 2021-11-12 | 15.33 | 16.75 | 14.85 | 16.51 | 304880手 | 48382万 | 1.35 | 8.90% |
| 2021-11-05 | 14.83 | 15.55 | 14.33 | 15.16 | 298656手 | 44978万 | -0.04 | -0.26% |
| 2021-10-29 | 15.68 | 16.19 | 14.98 | 15.20 | 312004手 | 48583万 | -0.60 | -3.80% |
| 2021-10-22 | 15.35 | 16.24 | 14.52 | 15.80 | 331336手 | 50462万 | 0.87 | 5.83% |
| 2021-10-15 | 13.08 | 15.32 | 12.93 | 14.93 | 407962手 | 58858万 | 1.80 | 13.71% |
| 2021-10-08 | 13.09 | 13.25 | 12.85 | 13.13 | 30699手 | 3997万 | 0.28 | 2.18% |
| 2021-09-30 | 13.39 | 13.53 | 12.23 | 12.85 | 209041手 | 26925万 | -0.71 | -5.24% |
| 2021-09-24 | 14.40 | 14.80 | 13.43 | 13.56 | 235924手 | 33169万 | -0.90 | -6.22% |
| 2021-09-17 | 20.30 | 21.10 | 13.34 | 14.46 | 344123手 | 54011万 | -5.86 | -28.84% |
| 2021-09-10 | 20.65 | 21.78 | 19.85 | 20.32 | 206585手 | 42655万 | -0.40 | -1.93% |
| 2021-09-03 | 21.09 | 22.22 | 20.12 | 20.72 | 239530手 | 50668万 | -0.37 | -1.75% |
| 2021-08-27 | 20.45 | 22.27 | 20.35 | 21.09 | 377235手 | 80695万 | 0.36 | 1.74% |
| 2021-08-20 | 19.27 | 21.08 | 18.50 | 20.73 | 363431手 | 71798万 | 1.46 | 7.58% |
| 2021-08-13 | 17.80 | 19.28 | 17.75 | 19.27 | 173720手 | 31997万 | 1.42 | 7.96% |
| 2021-08-06 | 18.00 | 18.44 | 17.58 | 17.85 | 96476手 | 17373万 | -0.15 | -0.83% |
| 2021-07-30 | 18.40 | 18.93 | 16.62 | 18.00 | 141365手 | 25393万 | -0.40 | -2.17% |
| 2021-07-23 | 17.10 | 19.30 | 16.82 | 18.40 | 191223手 | 34857万 | 1.36 | 7.98% |
| 2021-07-16 | 16.49 | 17.40 | 16.41 | 17.04 | 180976手 | 30593万 | 0.57 | 3.46% |
| 2021-07-09 | 17.57 | 17.84 | 16.20 | 16.47 | 181755手 | 30619万 | -1.23 | -6.95% |
| 2021-07-02 | 16.01 | 18.09 | 15.42 | 17.70 | 333244手 | 56024万 | 1.79 | 11.25% |
| 2021-06-25 | 15.59 | 16.22 | 15.48 | 15.91 | 109949手 | 17344万 | 0.13 | 0.82% |
| 2021-06-18 | 16.51 | 16.56 | 15.36 | 15.78 | 61079手 | 9662万 | -0.75 | -4.54% |
| 2021-06-11 | 16.80 | 17.27 | 16.40 | 16.53 | 79095手 | 13370万 | -0.27 | -1.61% |
| 2021-06-04 | 16.87 | 17.62 | 16.45 | 16.80 | 118499手 | 19965万 | -0.07 | -0.41% |
| 2021-05-28 | 16.84 | 17.28 | 16.52 | 16.87 | 74545手 | 12550万 | -0.09 | -0.53% |
| 2021-05-21 | 15.97 | 17.90 | 15.80 | 16.96 | 142312手 | 24604万 | 0.43 | 2.60% |
| 2021-05-14 | 17.56 | 17.56 | 15.00 | 16.53 | 92053手 | 15389万 | -1.06 | -6.03% |
| 2021-05-07 | 17.57 | 17.90 | 17.50 | 17.59 | 22393手 | 3946万 | -0.20 | -1.12% |
| 2021-04-30 | 19.00 | 19.35 | 17.52 | 17.79 | 106541手 | 19685万 | -0.93 | -4.97% |
| 2021-04-23 | 19.12 | 19.12 | 18.32 | 18.72 | 59713手 | 11172万 | -0.18 | -0.95% |
| 2021-04-16 | 18.98 | 19.27 | 17.98 | 18.90 | 70957手 | 13163万 | 0.10 | 0.53% |
| 2021-04-09 | 18.70 | 19.23 | 18.63 | 18.80 | 48581手 | 9194万 | 0.10 | 0.54% |
| 2021-04-02 | 18.29 | 18.80 | 18.02 | 18.70 | 58023手 | 10673万 | 0.42 | 2.30% |
| 2021-03-26 | 18.02 | 18.44 | 17.72 | 18.28 | 55574手 | 10021万 | 0.18 | 0.99% |
| 2021-03-19 | 17.36 | 18.63 | 17.16 | 18.10 | 85079手 | 15451万 | 0.74 | 4.26% |
| 2021-03-12 | 18.18 | 18.36 | 16.74 | 17.36 | 101981手 | 17857万 | -0.71 | -3.93% |
| 2021-03-05 | 18.96 | 19.20 | 17.50 | 18.07 | 163444手 | 29651万 | -0.88 | -4.64% |
| 2021-02-26 | 21.18 | 21.49 | 18.66 | 18.95 | 146599手 | 28996万 | -2.21 | -10.44% |
| 2021-02-19 | 21.46 | 21.67 | 20.37 | 21.16 | 63069手 | 13176万 | 0.00 | 0.00% |
| 2021-02-10 | 21.10 | 21.50 | 20.20 | 21.16 | 60698手 | 12708万 | -0.12 | -0.56% |
| 2021-02-05 | 21.35 | 23.08 | 20.59 | 21.28 | 167199手 | 36945万 | -0.06 | -0.28% |
| 2021-01-29 | 22.58 | 23.31 | 20.34 | 21.34 | 141915手 | 30516万 | -1.46 | -6.40% |
| 2021-01-22 | 22.24 | 23.01 | 21.50 | 22.80 | 185644手 | 41041万 | 0.89 | 4.06% |
| 2021-01-15 | 19.46 | 22.30 | 18.72 | 21.91 | 205046手 | 42016万 | 2.40 | 12.30% |
| 2021-01-08 | 19.43 | 20.28 | 18.75 | 19.51 | 138508手 | 27077万 | 0.23 | 1.19% |
| 2020-12-31 | 20.50 | 20.56 | 18.65 | 19.28 | 105643手 | 20542万 | -1.29 | -6.27% |
| 2020-12-25 | 18.56 | 20.86 | 18.00 | 20.57 | 185113手 | 37287万 | 2.01 | 10.83% |
| 2020-12-18 | 19.36 | 19.60 | 18.32 | 18.56 | 78145手 | 14853万 | -0.84 | -4.33% |
| 2020-12-11 | 19.63 | 20.15 | 18.80 | 19.40 | 85056手 | 16641万 | -0.36 | -1.82% |
| 2020-12-04 | 20.27 | 20.43 | 19.54 | 19.76 | 60568手 | 12034万 | -0.68 | -3.33% |
| 2020-11-27 | 20.67 | 21.46 | 19.47 | 20.44 | 162541手 | 33196万 | -0.20 | -0.97% |
| 2020-11-20 | 20.57 | 21.13 | 19.48 | 20.64 | 194697手 | 39608万 | 0.19 | 0.93% |
| 2020-11-13 | 19.67 | 21.31 | 19.25 | 20.45 | 219936手 | 44683万 | 0.64 | 3.23% |
| 2020-11-06 | 18.53 | 20.17 | 18.18 | 19.81 | 220520手 | 42397万 | 1.13 | 6.05% |
| 2020-10-30 | 16.97 | 19.21 | 16.72 | 18.68 | 218681手 | 40015万 | 0.87 | 4.88% |
| 2020-10-23 | 19.05 | 19.08 | 17.64 | 17.81 | 141173手 | 25965万 | -1.13 | -5.97% |
| 2020-10-16 | 18.33 | 19.55 | 17.76 | 18.94 | 250657手 | 46563万 | 0.63 | 3.44% |
| 2020-10-09 | 17.80 | 18.36 | 17.45 | 18.31 | 44049手 | 7847万 | 0.88 | 5.05% |
| 2020-09-30 | 17.35 | 17.70 | 16.50 | 17.43 | 111465手 | 19067万 | 0.18 | 1.04% |
| 2020-09-25 | 18.97 | 19.08 | 16.98 | 17.25 | 160142手 | 28664万 | -9.80 | -36.23% |
| 2020-09-18 | 26.15 | 27.72 | 25.84 | 27.05 | 136361手 | 36309万 | 0.96 | 3.68% |
| 2020-09-11 | 28.80 | 29.49 | 25.28 | 26.09 | 205606手 | 55035万 | -2.77 | -9.60% |
| 2020-09-04 | 26.45 | 31.20 | 26.21 | 28.86 | 289494手 | 84879万 | 2.71 | 10.36% |
| 2020-08-28 | 25.32 | 26.58 | 25.03 | 26.15 | 181350手 | 46902万 | 1.42 | 5.74% |
| 2020-08-21 | 23.29 | 25.18 | 22.81 | 24.73 | 137267手 | 33121万 | 1.43 | 6.14% |
| 2020-08-14 | 25.02 | 25.03 | 22.66 | 23.30 | 107097手 | 25290万 | -1.20 | -4.90% |
| 2020-08-07 | 25.11 | 25.50 | 23.82 | 24.50 | 157379手 | 38687万 | -0.53 | -2.12% |
| 2020-07-31 | 23.86 | 25.70 | 23.86 | 25.03 | 204735手 | 50991万 | 1.38 | 5.83% |
| 2020-07-24 | 22.46 | 25.65 | 21.99 | 23.65 | 217784手 | 52014万 | 1.26 | 5.63% |
| 2020-07-17 | 23.17 | 24.29 | 20.88 | 22.39 | 239159手 | 55434万 | -0.51 | -2.23% |
| 2020-07-10 | 21.54 | 23.73 | 21.54 | 22.90 | 211749手 | 47461万 | 1.26 | 5.82% |
| 2020-07-03 | 21.56 | 23.12 | 21.25 | 21.64 | 175789手 | 38854万 | -0.06 | -0.28% |
| 2020-06-24 | 21.39 | 21.99 | 20.72 | 21.70 | 151909手 | 32386万 | 0.38 | 1.78% |
| 2020-06-19 | 21.00 | 22.09 | 20.80 | 21.32 | 173032手 | 37147万 | 0.34 | 1.62% |
| 2020-06-12 | 20.08 | 21.86 | 19.72 | 20.98 | 233089手 | 48567万 | 0.91 | 4.53% |
| 2020-06-05 | 17.98 | 20.69 | 17.95 | 20.07 | 349651手 | 69614万 | 2.09 | 11.62% |
| 2020-05-29 | 16.76 | 18.08 | 16.76 | 17.98 | 130164手 | 22703万 | 1.00 | 5.89% |
| 2020-05-22 | 18.73 | 19.10 | 16.98 | 16.98 | 178477手 | 32202万 | -1.92 | -10.16% |
| 2020-05-15 | 17.25 | 19.26 | 16.68 | 18.90 | 199805手 | 36290万 | 1.66 | 9.63% |
| 2020-05-08 | 17.03 | 17.51 | 16.70 | 17.24 | 109498手 | 18773万 | 0.14 | 0.82% |
| 2020-04-30 | 16.60 | 17.65 | 16.56 | 17.10 | 141370手 | 24233万 | 0.44 | 2.64% |
| 2020-04-24 | 15.69 | 16.78 | 15.35 | 16.66 | 138621手 | 22345万 | 1.00 | 6.39% |
| 2020-04-17 | 15.00 | 15.94 | 14.74 | 15.66 | 84078手 | 12899万 | 0.51 | 3.37% |
| 2020-04-10 | 15.36 | 15.56 | 14.98 | 15.15 | 97652手 | 14942万 | -0.02 | -0.13% |
| 2020-04-03 | 14.39 | 15.40 | 13.51 | 15.17 | 133286手 | 19409万 | 0.85 | 5.94% |
2319.12 (1.00%)
19664.10 -1.06%
