| 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 | 27.01 | 27.91 | 25.05 | 26.10 | 1104726手 | 294918万 | 0.73 | 2.88% |
| 2022-06-17 | 22.60 | 25.37 | 21.82 | 25.37 | 956329手 | 224707万 | 3.15 | 14.18% |
| 2022-06-10 | 22.95 | 24.03 | 21.33 | 22.22 | 905682手 | 205804万 | -0.79 | -3.43% |
| 2022-06-02 | 20.85 | 23.35 | 20.06 | 23.01 | 852597手 | 183700万 | 2.16 | 10.36% |
| 2022-05-27 | 19.81 | 22.07 | 19.28 | 20.85 | 1312747手 | 272935万 | 0.96 | 4.83% |
| 2022-05-20 | 17.53 | 20.52 | 17.20 | 19.89 | 974355手 | 184939万 | 2.43 | 13.92% |
| 2022-05-13 | 16.22 | 18.00 | 15.94 | 17.46 | 906167手 | 156934万 | 1.32 | 8.18% |
| 2022-05-06 | 16.38 | 16.72 | 15.98 | 16.14 | 171320手 | 28026万 | -0.18 | -1.10% |
| 2022-04-29 | 17.61 | 17.68 | 14.66 | 16.32 | 788197手 | 125792万 | -1.64 | -9.13% |
| 2022-04-22 | 19.20 | 20.20 | 17.51 | 17.96 | 484553手 | 90317万 | -1.46 | -7.52% |
| 2022-04-15 | 20.41 | 20.64 | 18.84 | 19.42 | 369620手 | 72608万 | -1.11 | -5.41% |
| 2022-04-08 | 21.00 | 21.07 | 20.13 | 20.53 | 329326手 | 67812万 | -0.38 | -1.82% |
| 2022-04-01 | 22.41 | 22.48 | 20.31 | 20.91 | 664689手 | 142368万 | -1.82 | -8.01% |
| 2022-03-25 | 26.60 | 26.97 | 22.50 | 22.73 | 760613手 | 189833万 | -4.15 | -15.44% |
| 2022-03-18 | 28.93 | 29.09 | 25.20 | 26.88 | 671359手 | 182068万 | -2.37 | -8.10% |
| 2022-03-11 | 28.19 | 30.00 | 26.64 | 29.25 | 742639手 | 210738万 | 0.74 | 2.60% |
| 2022-03-04 | 27.05 | 29.20 | 26.57 | 28.51 | 868323手 | 241325万 | 1.50 | 5.55% |
| 2022-02-25 | 26.25 | 28.29 | 25.06 | 27.01 | 751180手 | 201547万 | 0.83 | 3.17% |
| 2022-02-18 | 24.55 | 26.52 | 23.83 | 26.18 | 865413手 | 218857万 | 1.21 | 4.85% |
| 2022-02-11 | 28.51 | 28.74 | 24.97 | 24.97 | 837999手 | 224310万 | -2.90 | -10.40% |
| 2022-01-28 | 26.27 | 28.76 | 25.98 | 27.87 | 584184手 | 158201万 | 1.32 | 4.97% |
| 2022-01-21 | 28.04 | 28.44 | 26.10 | 26.55 | 525540手 | 143003万 | -1.61 | -5.72% |
| 2022-01-14 | 30.14 | 30.17 | 27.71 | 28.16 | 535097手 | 152008万 | -1.97 | -6.54% |
| 2022-01-07 | 33.11 | 33.70 | 29.72 | 30.13 | 522530手 | 161663万 | -2.82 | -8.56% |
| 2021-12-31 | 31.50 | 33.80 | 31.00 | 32.95 | 532855手 | 170485万 | 1.48 | 4.70% |
| 2021-12-24 | 34.30 | 34.52 | 31.35 | 31.47 | 477735手 | 157004万 | -3.41 | -9.78% |
| 2021-12-17 | 33.96 | 37.26 | 33.96 | 34.88 | 677973手 | 242017万 | 1.08 | 3.19% |
| 2021-12-10 | 34.17 | 35.12 | 32.67 | 33.80 | 594572手 | 202208万 | -0.12 | -0.35% |
| 2021-12-03 | 35.19 | 37.17 | 33.16 | 33.92 | 633310手 | 221799万 | -2.16 | -5.99% |
| 2021-11-26 | 39.35 | 39.80 | 34.20 | 36.08 | 755342手 | 277168万 | -3.22 | -8.19% |
| 2021-11-19 | 38.01 | 39.52 | 35.70 | 39.30 | 874930手 | 330980万 | 1.24 | 3.26% |
| 2021-11-12 | 41.00 | 43.00 | 37.00 | 38.06 | 845652手 | 333116万 | -2.27 | -5.63% |
| 2021-11-05 | 39.24 | 42.50 | 37.41 | 40.33 | 1113137手 | 445760万 | 1.42 | 3.65% |
| 2021-10-29 | 35.09 | 42.00 | 35.09 | 38.91 | 1669737手 | 639348万 | 3.87 | 11.04% |
| 2021-10-22 | 34.97 | 37.70 | 34.37 | 35.04 | 760441手 | 274344万 | 0.76 | 2.22% |
| 2021-10-15 | 32.50 | 36.78 | 31.06 | 34.28 | 720615手 | 242948万 | 1.88 | 5.80% |
| 2021-10-08 | 35.35 | 35.43 | 31.70 | 32.40 | 222568手 | 73114万 | -2.20 | -6.36% |
| 2021-09-30 | 37.91 | 38.00 | 33.00 | 34.60 | 613710手 | 218360万 | -2.30 | -6.23% |
| 2021-09-24 | 38.78 | 39.68 | 36.20 | 36.90 | 670696手 | 254878万 | -1.46 | -3.81% |
| 2021-09-17 | 31.98 | 40.20 | 31.11 | 38.36 | 1457058手 | 517930万 | 7.25 | 23.30% |
| 2021-09-10 | 34.49 | 35.75 | 30.40 | 31.11 | 1407510手 | 469352万 | -3.39 | -9.83% |
| 2021-09-03 | 32.98 | 34.97 | 28.33 | 34.50 | 1686432手 | 543111万 | 0.88 | 2.62% |
| 2021-08-27 | 35.99 | 38.82 | 33.62 | 33.62 | 1350937手 | 490504万 | -1.67 | -4.73% |
| 2021-08-20 | 33.82 | 35.36 | 31.39 | 35.29 | 964650手 | 325031万 | 1.59 | 4.72% |
| 2021-08-13 | 34.50 | 34.75 | 32.00 | 33.70 | 1055972手 | 353362万 | -1.00 | -2.88% |
| 2021-08-06 | 34.96 | 37.88 | 33.29 | 34.70 | 1492782手 | 525700万 | -0.10 | -0.29% |
| 2021-07-30 | 28.30 | 36.05 | 26.70 | 34.80 | 2135292手 | 663631万 | 6.90 | 24.73% |
| 2021-07-23 | 26.87 | 28.36 | 25.39 | 27.90 | 834423手 | 223030万 | 0.88 | 3.26% |
| 2021-07-16 | 28.37 | 29.20 | 27.00 | 27.02 | 914238手 | 258163万 | -1.39 | -4.89% |
| 2021-07-09 | 24.92 | 28.78 | 24.25 | 28.41 | 814584手 | 212900万 | 3.50 | 14.05% |
| 2021-07-02 | 28.24 | 28.65 | 24.72 | 24.91 | 613745手 | 165070万 | -3.32 | -11.76% |
| 2021-06-25 | 28.00 | 29.34 | 27.35 | 28.23 | 756845手 | 215554万 | 0.18 | 0.64% |
| 2021-06-18 | 27.02 | 28.15 | 25.86 | 28.05 | 664293手 | 180823万 | 1.08 | 4.00% |
| 2021-06-11 | 25.30 | 27.74 | 24.33 | 26.97 | 961351手 | 250271万 | 1.40 | 5.47% |
| 2021-06-04 | 25.92 | 28.18 | 24.93 | 25.57 | 954901手 | 254926万 | -0.35 | -1.35% |
| 2021-05-28 | 25.40 | 26.98 | 24.21 | 25.92 | 1000851手 | 259633万 | 0.71 | 2.82% |
| 2021-05-21 | 24.00 | 26.10 | 22.36 | 25.21 | 1324712手 | 324497万 | 1.39 | 5.83% |
| 2021-05-14 | 25.89 | 25.94 | 22.90 | 23.82 | 648109手 | 156141万 | -2.30 | -8.81% |
| 2021-05-07 | 28.90 | 28.90 | 25.71 | 26.12 | 390877手 | 104999万 | -2.62 | -9.12% |
| 2021-04-30 | 34.47 | 35.33 | 28.58 | 28.74 | 496886手 | 158784万 | -5.81 | -16.82% |
| 2021-04-23 | 32.81 | 35.50 | 31.86 | 34.55 | 336224手 | 115247万 | 1.46 | 4.41% |
| 2021-04-16 | 33.83 | 34.56 | 32.32 | 33.09 | 136944手 | 45986万 | -0.92 | -2.71% |
| 2021-04-09 | 35.89 | 35.99 | 33.72 | 34.01 | 133087手 | 46401万 | -1.59 | -4.47% |
| 2021-04-02 | 33.83 | 35.86 | 33.40 | 35.60 | 271065手 | 93949万 | 1.87 | 5.54% |
| 2021-03-26 | 32.44 | 34.78 | 31.05 | 33.73 | 251692手 | 83534万 | 0.95 | 2.90% |
| 2021-03-19 | 32.99 | 33.38 | 31.50 | 32.78 | 236991手 | 76936万 | -0.50 | -1.50% |
| 2021-03-12 | 35.54 | 35.54 | 30.03 | 33.28 | 357974手 | 115509万 | -1.96 | -5.56% |
| 2021-03-05 | 35.96 | 37.52 | 34.50 | 35.24 | 289785手 | 104801万 | -0.54 | -1.51% |
| 2021-02-26 | 41.40 | 41.42 | 34.55 | 35.78 | 457455手 | 172799万 | -6.09 | -14.54% |
| 2021-02-19 | 42.50 | 43.23 | 39.50 | 41.87 | 185903手 | 77077万 | -0.20 | -0.47% |
| 2021-02-10 | 37.79 | 42.94 | 36.55 | 42.07 | 410135手 | 162517万 | 4.37 | 11.59% |
| 2021-02-05 | 40.02 | 41.32 | 36.18 | 37.70 | 645954手 | 251982万 | -2.33 | -5.82% |
| 2021-01-29 | 45.88 | 49.65 | 39.07 | 40.03 | 914827手 | 394068万 | -6.19 | -13.39% |
| 2021-01-22 | 39.40 | 46.55 | 37.51 | 46.22 | 780295手 | 323077万 | 5.92 | 14.69% |
| 2021-01-15 | 35.99 | 41.05 | 32.55 | 40.30 | 714240手 | 263585万 | 5.30 | 15.14% |
| 2021-01-08 | 29.97 | 36.00 | 29.07 | 35.00 | 842008手 | 275497万 | 4.75 | 15.70% |
| 2020-12-31 | 32.19 | 32.38 | 28.89 | 30.25 | 601285手 | 180389万 | -2.13 | -6.58% |
| 2020-12-25 | 27.00 | 33.50 | 26.88 | 32.38 | 854716手 | 255887万 | 5.41 | 20.06% |
| 2020-12-18 | 24.55 | 28.11 | 24.55 | 26.97 | 495235手 | 132211万 | 1.53 | 6.01% |
| 2020-12-11 | 27.00 | 29.09 | 25.44 | 25.44 | 437455手 | 117269万 | -1.88 | -6.88% |
| 2020-12-04 | 26.80 | 28.19 | 25.60 | 27.32 | 252785手 | 67549万 | 0.33 | 1.22% |
| 2020-11-27 | 24.32 | 27.10 | 24.20 | 26.99 | 458344手 | 119208万 | 2.91 | 12.09% |
| 2020-11-20 | 24.25 | 24.43 | 23.15 | 24.08 | 446737手 | 106005万 | -0.06 | -0.25% |
| 2020-11-13 | 25.20 | 26.11 | 23.88 | 24.14 | 365014手 | 91359万 | -1.12 | -4.43% |
| 2020-11-06 | 24.20 | 26.77 | 23.94 | 25.26 | 541008手 | 138297万 | 1.15 | 4.77% |
| 2020-10-30 | 23.72 | 25.28 | 22.99 | 24.11 | 498412手 | 121307万 | 0.23 | 0.96% |
| 2020-10-23 | 27.58 | 27.58 | 23.44 | 23.88 | 683976手 | 170441万 | -3.27 | -12.04% |
| 2020-10-16 | 23.56 | 28.70 | 23.56 | 27.15 | 967837手 | 255503万 | 3.66 | 15.58% |
| 2020-10-09 | 23.50 | 24.40 | 22.92 | 23.49 | 206010手 | 48538万 | 0.82 | 3.62% |
| 2020-09-30 | 21.91 | 22.70 | 21.21 | 22.67 | 256607手 | 56274万 | 1.02 | 4.71% |
| 2020-09-25 | 22.90 | 23.19 | 21.31 | 21.65 | 342883手 | 76803万 | -1.05 | -4.63% |
| 2020-09-18 | 22.63 | 23.51 | 21.97 | 22.70 | 637334手 | 144988万 | 0.97 | 4.46% |
| 2020-09-11 | 20.12 | 21.98 | 19.30 | 21.73 | 682285手 | 141831万 | 1.78 | 8.92% |
| 2020-09-04 | 20.23 | 21.09 | 19.36 | 19.95 | 505153手 | 102955万 | -0.33 | -1.63% |
| 2020-08-28 | 19.45 | 20.71 | 18.75 | 20.28 | 679539手 | 133348万 | 1.03 | 5.35% |
| 2020-08-21 | 19.02 | 21.51 | 18.86 | 19.25 | 624147手 | 127893万 | 0.24 | 1.26% |
| 2020-08-14 | 20.28 | 21.30 | 18.24 | 19.01 | 520419手 | 103049万 | -1.48 | -7.22% |
| 2020-08-07 | 19.19 | 20.90 | 18.80 | 20.49 | 652232手 | 129667万 | 1.35 | 7.05% |
| 2020-07-31 | 17.65 | 19.83 | 17.50 | 19.14 | 512169手 | 95322万 | 1.49 | 8.44% |
| 2020-07-24 | 19.35 | 19.96 | 17.65 | 17.65 | 593594手 | 112609万 | -1.70 | -8.79% |
| 2020-07-17 | 20.47 | 22.50 | 19.03 | 19.35 | 519909手 | 106394万 | -0.85 | -4.21% |
| 2020-07-10 | 18.43 | 20.58 | 18.24 | 20.20 | 446881手 | 85415万 | 1.96 | 10.75% |
| 2020-07-03 | 17.12 | 18.61 | 16.96 | 18.24 | 324934手 | 58239万 | 1.06 | 6.17% |
| 2020-06-24 | 17.23 | 17.77 | 16.78 | 17.18 | 182163手 | 31306万 | -0.06 | -0.35% |
| 2020-06-19 | 16.63 | 17.45 | 16.61 | 17.24 | 308333手 | 52611万 | 0.77 | 4.67% |
| 2020-06-12 | 17.44 | 17.48 | 16.10 | 16.47 | 247053手 | 41158万 | -0.78 | -4.52% |
| 2020-06-05 | 22.28 | 23.58 | 16.27 | 17.25 | 306623手 | 57695万 | -4.81 | -21.80% |
| 2020-05-29 | 21.96 | 23.30 | 21.32 | 22.06 | 145046手 | 32378万 | 0.18 | 0.82% |
| 2020-05-22 | 21.40 | 22.90 | 21.00 | 21.88 | 129952手 | 28815万 | 0.39 | 1.81% |
| 2020-05-15 | 21.88 | 22.38 | 21.26 | 21.49 | 182685手 | 39681万 | -0.35 | -1.60% |
| 2020-05-08 | 20.99 | 22.07 | 20.88 | 21.84 | 140453手 | 30213万 | 1.02 | 4.90% |
| 2020-04-30 | 20.08 | 20.99 | 19.60 | 20.82 | 178304手 | 36515万 | 0.92 | 4.62% |
| 2020-04-24 | 18.94 | 20.40 | 18.79 | 19.90 | 173235手 | 34210万 | 1.01 | 5.35% |
| 2020-04-17 | 18.97 | 19.15 | 18.27 | 18.89 | 124475手 | 23262万 | 0.10 | 0.53% |
| 2020-04-10 | 18.46 | 19.27 | 18.11 | 18.79 | 64771手 | 12072万 | 0.52 | 2.85% |
| 2020-04-03 | 17.67 | 18.59 | 17.12 | 18.27 | 69015手 | 12265万 | 0.41 | 2.30% |
2319.12 (1.00%)
19664.10 -1.06%
