| 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 | 17.98 | 18.36 | 17.50 | 17.95 | 93024手 | 16785万 | -0.03 | -0.17% |
| 2022-06-17 | 19.06 | 19.25 | 17.58 | 17.98 | 141845手 | 25954万 | -0.90 | -4.77% |
| 2022-06-10 | 19.06 | 19.48 | 18.46 | 18.88 | 149211手 | 28343万 | -0.24 | -1.25% |
| 2022-06-02 | 18.88 | 19.34 | 18.61 | 19.12 | 92097手 | 17494万 | 0.25 | 1.32% |
| 2022-05-27 | 18.44 | 19.10 | 17.85 | 18.87 | 133010手 | 24672万 | 0.44 | 2.39% |
| 2022-05-20 | 19.30 | 19.45 | 17.71 | 18.43 | 145680手 | 26729万 | -0.84 | -4.36% |
| 2022-05-13 | 18.67 | 20.55 | 18.45 | 19.27 | 163244手 | 31703万 | 0.40 | 2.12% |
| 2022-05-06 | 19.14 | 19.53 | 18.53 | 18.87 | 46008手 | 8783万 | -0.51 | -2.63% |
| 2022-04-29 | 20.00 | 20.00 | 17.37 | 19.38 | 130903手 | 24689万 | -1.32 | -6.38% |
| 2022-04-22 | 21.20 | 23.13 | 20.58 | 20.70 | 141807手 | 31066万 | -0.55 | -2.59% |
| 2022-04-15 | 22.00 | 24.04 | 20.55 | 21.25 | 207936手 | 46173万 | 0.32 | 1.53% |
| 2022-04-08 | 20.99 | 21.29 | 20.35 | 20.93 | 29590手 | 6194万 | -0.16 | -0.76% |
| 2022-04-01 | 20.58 | 21.19 | 20.31 | 21.09 | 65250手 | 13498万 | 0.36 | 1.74% |
| 2022-03-25 | 20.80 | 21.20 | 20.41 | 20.73 | 45138手 | 9409万 | -0.15 | -0.72% |
| 2022-03-18 | 22.33 | 22.42 | 20.00 | 20.88 | 77050手 | 16153万 | -1.69 | -7.49% |
| 2022-03-11 | 24.01 | 24.32 | 20.60 | 22.57 | 124423手 | 27921万 | -1.77 | -7.27% |
| 2022-03-04 | 23.72 | 25.70 | 22.80 | 24.34 | 104049手 | 25235万 | 0.83 | 3.53% |
| 2022-02-25 | 23.99 | 24.05 | 22.55 | 23.51 | 64822手 | 15118万 | -0.37 | -1.55% |
| 2022-02-18 | 24.10 | 24.69 | 23.48 | 23.88 | 62947手 | 15099万 | -0.30 | -1.24% |
| 2022-02-11 | 23.50 | 25.28 | 22.82 | 24.18 | 82832手 | 20117万 | 0.85 | 3.64% |
| 2022-01-28 | 25.33 | 26.47 | 23.03 | 23.33 | 129290手 | 32365万 | -2.60 | -10.03% |
| 2022-01-21 | 26.95 | 28.54 | 25.86 | 25.93 | 118662手 | 32141万 | -1.02 | -3.79% |
| 2022-01-14 | 25.77 | 27.78 | 25.45 | 26.95 | 127570手 | 34261万 | 1.25 | 4.86% |
| 2022-01-07 | 26.30 | 26.36 | 25.18 | 25.70 | 61745手 | 15973万 | -0.55 | -2.10% |
| 2021-12-31 | 24.70 | 26.55 | 24.21 | 26.25 | 107194手 | 27616万 | 1.48 | 5.97% |
| 2021-12-24 | 28.30 | 28.65 | 24.77 | 24.77 | 156154手 | 41751万 | -3.55 | -12.54% |
| 2021-12-17 | 30.00 | 30.50 | 27.63 | 28.32 | 235251手 | 67972万 | -0.90 | -3.08% |
| 2021-12-10 | 25.80 | 29.22 | 25.05 | 29.22 | 247603手 | 66052万 | 3.36 | 12.99% |
| 2021-12-03 | 24.80 | 26.17 | 24.70 | 25.86 | 188977手 | 48245万 | 0.72 | 2.86% |
| 2021-11-26 | 24.92 | 25.21 | 23.50 | 25.14 | 219158手 | 53272万 | 0.42 | 1.70% |
| 2021-11-19 | 24.58 | 25.56 | 24.05 | 24.72 | 244560手 | 60961万 | 0.44 | 1.81% |
| 2021-11-12 | 22.83 | 25.24 | 22.16 | 24.28 | 400369手 | 95049万 | 1.27 | 5.52% |
| 2021-11-05 | 21.97 | 24.11 | 21.48 | 23.01 | 607500手 | 139795万 | 3.04 | 15.22% |
| 2021-10-29 | 18.30 | 19.97 | 17.92 | 19.97 | 40791手 | 7751万 | 1.68 | 9.19% |
| 2021-10-22 | 18.74 | 18.93 | 18.28 | 18.29 | 37325手 | 6936万 | -0.65 | -3.43% |
| 2021-10-15 | 18.54 | 19.50 | 18.30 | 18.94 | 40261手 | 7586万 | 0.33 | 1.77% |
| 2021-10-08 | 18.36 | 18.64 | 18.36 | 18.61 | 5935手 | 1102万 | 0.34 | 1.86% |
| 2021-09-30 | 19.44 | 19.59 | 17.99 | 18.27 | 35692手 | 6611万 | -1.16 | -5.97% |
| 2021-09-24 | 19.30 | 19.85 | 19.14 | 19.43 | 31459手 | 6127万 | -0.03 | -0.15% |
| 2021-09-17 | 20.44 | 20.79 | 19.28 | 19.46 | 83090手 | 16657万 | -0.98 | -4.79% |
| 2021-09-10 | 20.35 | 20.64 | 20.03 | 20.44 | 91275手 | 18529万 | 0.24 | 1.19% |
| 2021-09-03 | 20.50 | 21.08 | 19.70 | 20.20 | 132253手 | 26869万 | 0.46 | 2.33% |
| 2021-08-27 | 19.01 | 20.20 | 19.01 | 19.74 | 104848手 | 20808万 | 0.62 | 3.24% |
| 2021-08-20 | 19.19 | 20.05 | 18.86 | 19.12 | 107436手 | 21032万 | -0.11 | -0.57% |
| 2021-08-13 | 18.19 | 19.44 | 18.15 | 19.23 | 80382手 | 15319万 | 0.95 | 5.20% |
| 2021-08-06 | 18.78 | 19.30 | 18.20 | 18.28 | 77182手 | 14521万 | -0.56 | -2.97% |
| 2021-07-30 | 19.30 | 19.34 | 17.70 | 18.84 | 105586手 | 19555万 | -0.46 | -2.38% |
| 2021-07-23 | 20.26 | 20.34 | 19.28 | 19.30 | 80244手 | 15961万 | -0.99 | -4.88% |
| 2021-07-16 | 21.33 | 21.61 | 20.29 | 20.29 | 93456手 | 19563万 | -1.07 | -5.01% |
| 2021-07-09 | 20.89 | 21.48 | 20.85 | 21.36 | 96375手 | 20430万 | 0.37 | 1.76% |
| 2021-07-02 | 22.82 | 22.82 | 20.94 | 20.99 | 127658手 | 27975万 | -1.84 | -8.06% |
| 2021-06-25 | 22.70 | 23.57 | 22.52 | 22.83 | 165525手 | 38152万 | 0.08 | 0.35% |
| 2021-06-18 | 24.41 | 24.47 | 22.58 | 22.75 | 168072手 | 39080万 | -1.87 | -7.59% |
| 2021-06-11 | 24.90 | 26.28 | 24.50 | 24.62 | 327410手 | 82226万 | -0.29 | -1.16% |
| 2021-06-04 | 32.29 | 35.52 | 24.83 | 24.91 | 502133手 | 136516万 | -4.44 | -15.13% |
| 2021-05-28 | 20.21 | 29.35 | 20.21 | 29.35 | 9231手 | 2382万 | 7.41 | 44.00% |
2319.12 (1.00%)
19664.10 -1.06%
