| 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 | 20.10 | 20.86 | 19.39 | 19.80 | 117776手 | 23734万 | -0.29 | -1.44% |
| 2022-06-17 | 19.83 | 20.60 | 19.61 | 20.09 | 200150手 | 40232万 | 0.08 | 0.40% |
| 2022-06-10 | 19.43 | 20.16 | 18.81 | 20.01 | 194426手 | 38077万 | 0.67 | 3.46% |
| 2022-06-02 | 19.03 | 20.06 | 17.97 | 19.34 | 133721手 | 25589万 | 0.32 | 1.68% |
| 2022-05-27 | 19.47 | 19.58 | 18.22 | 19.02 | 133952手 | 25385万 | -0.44 | -2.26% |
| 2022-05-20 | 18.60 | 19.47 | 18.00 | 19.46 | 128874手 | 24266万 | 0.96 | 5.19% |
| 2022-05-13 | 18.21 | 19.26 | 17.76 | 18.50 | 103301手 | 19117万 | 0.23 | 1.26% |
| 2022-05-06 | 18.06 | 19.00 | 17.91 | 18.27 | 61938手 | 11429万 | -0.14 | -0.76% |
| 2022-04-29 | 20.20 | 20.23 | 16.10 | 18.41 | 215535手 | 38431万 | -2.17 | -10.54% |
| 2022-04-22 | 19.54 | 20.99 | 19.17 | 20.58 | 139510手 | 28039万 | 0.92 | 4.68% |
| 2022-04-15 | 19.63 | 20.03 | 18.50 | 19.66 | 91856手 | 17783万 | -0.10 | -0.51% |
| 2022-04-08 | 20.71 | 21.15 | 19.65 | 19.76 | 63711手 | 13000万 | -1.21 | -5.77% |
| 2022-04-01 | 20.50 | 21.56 | 20.26 | 20.97 | 104420手 | 21811万 | 0.22 | 1.06% |
| 2022-03-25 | 21.33 | 21.82 | 20.67 | 20.75 | 103690手 | 21898万 | -0.60 | -2.81% |
| 2022-03-18 | 22.34 | 22.43 | 19.32 | 21.35 | 174125手 | 36301万 | -1.01 | -4.52% |
| 2022-03-11 | 23.12 | 23.16 | 20.10 | 22.36 | 185871手 | 40556万 | -0.82 | -3.54% |
| 2022-03-04 | 23.98 | 24.29 | 23.00 | 23.18 | 130524手 | 30748万 | -0.95 | -3.94% |
| 2022-02-25 | 24.37 | 25.29 | 23.10 | 24.13 | 195457手 | 47535万 | -0.30 | -1.23% |
| 2022-02-18 | 24.45 | 25.23 | 23.95 | 24.43 | 134821手 | 33250万 | 0.04 | 0.16% |
| 2022-02-11 | 24.08 | 25.28 | 24.04 | 24.39 | 113924手 | 28119万 | 0.65 | 2.74% |
| 2022-01-28 | 25.65 | 26.00 | 23.27 | 23.74 | 179870手 | 44003万 | -2.08 | -8.06% |
| 2022-01-21 | 28.20 | 28.38 | 25.47 | 25.82 | 216699手 | 57437万 | -2.36 | -8.38% |
| 2022-01-14 | 28.00 | 29.92 | 27.93 | 28.18 | 228487手 | 65730万 | 0.08 | 0.28% |
| 2022-01-07 | 27.85 | 29.41 | 27.81 | 28.10 | 270966手 | 77489万 | 0.22 | 0.79% |
| 2021-12-31 | 28.24 | 29.18 | 27.55 | 27.88 | 231122手 | 65076万 | -0.35 | -1.24% |
| 2021-12-24 | 29.43 | 29.97 | 28.10 | 28.23 | 141384手 | 41302万 | -1.53 | -5.14% |
| 2021-12-17 | 33.23 | 33.55 | 29.58 | 29.76 | 145168手 | 45408万 | -3.54 | -10.63% |
| 2021-12-10 | 32.41 | 33.58 | 31.50 | 33.30 | 85390手 | 27769万 | 0.79 | 2.43% |
| 2021-12-03 | 33.90 | 34.50 | 32.36 | 32.51 | 78176手 | 26081万 | -1.82 | -5.30% |
| 2021-11-26 | 35.87 | 36.55 | 34.30 | 34.33 | 102019手 | 35732万 | -1.53 | -4.27% |
| 2021-11-19 | 36.20 | 37.18 | 35.02 | 35.86 | 89685手 | 32251万 | -0.49 | -1.35% |
| 2021-11-12 | 37.26 | 40.85 | 36.20 | 36.35 | 141272手 | 53884万 | -0.89 | -2.39% |
| 2021-11-05 | 35.60 | 38.80 | 34.40 | 37.24 | 121634手 | 44128万 | 1.49 | 4.17% |
| 2021-10-29 | 37.72 | 37.72 | 34.78 | 35.75 | 104179手 | 37367万 | -1.80 | -4.79% |
| 2021-10-22 | 38.50 | 39.95 | 36.02 | 37.55 | 122713手 | 46650万 | -0.71 | -1.86% |
| 2021-10-15 | 39.84 | 42.40 | 38.01 | 38.26 | 95990手 | 38126万 | -1.20 | -3.04% |
| 2021-10-08 | 38.66 | 40.42 | 38.31 | 39.46 | 20969手 | 8350万 | 0.68 | 1.75% |
| 2021-09-30 | 41.05 | 41.19 | 38.01 | 38.78 | 89991手 | 35394万 | -1.87 | -4.60% |
| 2021-09-24 | 44.85 | 44.85 | 40.11 | 40.65 | 42990手 | 18144万 | -4.65 | -10.27% |
| 2021-09-17 | 46.52 | 48.18 | 44.60 | 45.30 | 62722手 | 29214万 | -0.70 | -1.52% |
| 2021-09-10 | 43.00 | 48.20 | 43.00 | 46.00 | 105038手 | 48514万 | 3.00 | 6.98% |
| 2021-09-03 | 47.07 | 47.50 | 42.45 | 43.00 | 112371手 | 50389万 | -4.07 | -8.65% |
| 2021-08-27 | 49.00 | 50.43 | 46.33 | 47.07 | 88629手 | 42631万 | -1.91 | -3.90% |
| 2021-08-20 | 50.72 | 52.78 | 47.80 | 48.98 | 108147手 | 54280万 | -2.52 | -4.89% |
| 2021-08-13 | 52.39 | 55.50 | 49.60 | 51.50 | 144643手 | 75636万 | -1.38 | -2.61% |
| 2021-08-06 | 50.01 | 54.50 | 47.12 | 52.88 | 101243手 | 51643万 | 3.78 | 7.70% |
| 2021-07-30 | 49.67 | 52.35 | 45.78 | 49.10 | 138498手 | 68804万 | -0.57 | -1.15% |
| 2021-07-23 | 57.13 | 57.21 | 49.36 | 49.67 | 135699手 | 70483万 | -7.53 | -13.16% |
| 2021-07-16 | 48.73 | 59.80 | 47.17 | 57.20 | 179050手 | 100613万 | 8.48 | 17.41% |
| 2021-07-09 | 50.70 | 55.00 | 48.46 | 48.72 | 88504手 | 45426万 | -2.49 | -4.86% |
| 2021-07-02 | 51.20 | 55.40 | 49.10 | 51.21 | 119800手 | 63027万 | 0.72 | 1.43% |
| 2021-06-25 | 46.94 | 50.87 | 46.80 | 50.49 | 56586手 | 27770万 | 3.31 | 7.02% |
| 2021-06-18 | 47.81 | 49.30 | 43.70 | 47.18 | 70297手 | 32763万 | -0.99 | -2.06% |
| 2021-06-11 | 50.68 | 51.40 | 46.76 | 48.17 | 75222手 | 36567万 | -2.57 | -5.07% |
| 2021-06-04 | 52.50 | 54.82 | 49.03 | 50.74 | 99941手 | 51671万 | -1.56 | -2.98% |
| 2021-05-28 | 50.59 | 56.00 | 49.02 | 52.30 | 102106手 | 53951万 | 2.87 | 5.81% |
| 2021-05-21 | 47.71 | 50.04 | 46.57 | 49.43 | 51196手 | 24751万 | 0.72 | 1.48% |
| 2021-05-14 | 48.89 | 53.55 | 46.57 | 48.71 | 89128手 | 44442万 | -0.18 | -0.37% |
| 2021-05-07 | 49.01 | 51.65 | 47.97 | 48.89 | 37645手 | 18716万 | 0.11 | 0.23% |
| 2021-04-30 | 49.80 | 51.49 | 45.88 | 48.78 | 140949手 | 68136万 | -1.16 | -2.32% |
| 2021-04-23 | 49.55 | 55.00 | 46.88 | 49.94 | 150949手 | 76325万 | 0.86 | 1.75% |
| 2021-04-16 | 54.25 | 55.69 | 48.80 | 49.08 | 88342手 | 45615万 | -4.17 | -7.83% |
| 2021-04-09 | 52.39 | 57.81 | 50.50 | 53.25 | 93186手 | 50241万 | 1.77 | 3.44% |
| 2021-04-02 | 41.73 | 54.40 | 39.71 | 51.48 | 173577手 | 83219万 | 9.74 | 23.34% |
| 2021-03-26 | 41.17 | 42.40 | 38.49 | 41.74 | 100644手 | 40661万 | 1.01 | 2.48% |
| 2021-03-19 | 38.36 | 42.00 | 37.01 | 40.73 | 81659手 | 32701万 | 2.17 | 5.63% |
| 2021-03-12 | 38.90 | 41.90 | 37.00 | 38.56 | 94009手 | 37247万 | 0.20 | 0.52% |
| 2021-03-05 | 35.20 | 39.00 | 34.51 | 38.36 | 80530手 | 29934万 | 3.16 | 8.98% |
| 2021-02-26 | 33.00 | 37.03 | 31.40 | 35.20 | 117802手 | 41130万 | 2.80 | 8.64% |
| 2021-02-19 | 30.51 | 32.87 | 28.80 | 32.40 | 41249手 | 12786万 | 2.02 | 6.65% |
| 2021-02-10 | 31.01 | 31.42 | 29.21 | 30.38 | 26888手 | 8157万 | -0.07 | -0.23% |
| 2021-02-05 | 27.32 | 32.41 | 27.20 | 30.45 | 82912手 | 25072万 | 2.27 | 8.05% |
| 2021-01-29 | 31.70 | 32.25 | 27.56 | 28.18 | 82401手 | 24621万 | -3.62 | -11.38% |
| 2021-01-22 | 32.32 | 33.93 | 30.10 | 31.80 | 111733手 | 35856万 | -1.30 | -3.93% |
| 2021-01-15 | 29.32 | 35.65 | 28.11 | 33.10 | 170213手 | 53287万 | 3.79 | 12.93% |
| 2021-01-08 | 30.13 | 31.28 | 28.12 | 29.31 | 71133手 | 21333万 | -0.69 | -2.30% |
| 2020-12-31 | 31.16 | 31.16 | 29.18 | 30.00 | 71300手 | 21651万 | -0.90 | -2.91% |
| 2020-12-25 | 33.00 | 33.51 | 30.40 | 30.90 | 59875手 | 19129万 | -2.18 | -6.59% |
| 2020-12-18 | 33.54 | 34.85 | 32.60 | 33.08 | 59731手 | 20255万 | -0.08 | -0.24% |
| 2020-12-11 | 35.23 | 36.62 | 32.32 | 33.16 | 122957手 | 41500万 | -2.07 | -5.88% |
| 2020-12-04 | 36.11 | 36.50 | 34.60 | 35.23 | 53252手 | 18828万 | -0.91 | -2.52% |
| 2020-11-27 | 38.21 | 38.30 | 35.55 | 36.14 | 62387手 | 22865万 | -1.98 | -5.19% |
| 2020-11-20 | 38.51 | 39.34 | 35.55 | 38.12 | 97551手 | 36948万 | -0.05 | -0.13% |
| 2020-11-13 | 41.06 | 42.01 | 36.92 | 38.17 | 110772手 | 43362万 | -2.89 | -7.04% |
| 2020-11-06 | 38.98 | 43.40 | 38.28 | 41.06 | 145921手 | 60751万 | 2.08 | 5.34% |
| 2020-10-30 | 41.98 | 42.49 | 38.24 | 38.98 | 165759手 | 67189万 | -3.51 | -8.26% |
| 2020-10-23 | 31.67 | 43.74 | 31.00 | 42.49 | 217983手 | 81215万 | 8.69 | 25.71% |
| 2020-10-16 | 29.50 | 34.80 | 29.39 | 33.80 | 140024手 | 45656万 | 4.34 | 14.73% |
| 2020-10-09 | 27.68 | 29.90 | 27.52 | 29.46 | 29004手 | 8322万 | 2.20 | 8.07% |
| 2020-09-30 | 28.90 | 29.00 | 26.85 | 27.26 | 38619手 | 10761万 | -1.58 | -5.48% |
| 2020-09-25 | 29.26 | 30.43 | 28.03 | 28.84 | 83785手 | 24737万 | 0.29 | 1.02% |
| 2020-09-18 | 24.70 | 29.70 | 24.28 | 28.55 | 109001手 | 30125万 | 3.87 | 15.68% |
| 2020-09-11 | 28.60 | 29.71 | 23.71 | 24.68 | 139058手 | 37720万 | -4.28 | -14.78% |
| 2020-09-04 | 24.26 | 29.97 | 23.00 | 28.96 | 192841手 | 51147万 | 5.02 | 20.97% |
| 2020-08-28 | 21.40 | 26.28 | 21.33 | 23.94 | 179054手 | 42632万 | 2.23 | 10.27% |
| 2020-08-21 | 21.14 | 23.53 | 20.20 | 21.71 | 222605手 | 48545万 | 1.48 | 7.32% |
| 2020-08-14 | 16.80 | 20.23 | 16.68 | 20.23 | 113083手 | 20631万 | 3.03 | 17.62% |
| 2020-08-07 | 15.64 | 17.65 | 15.64 | 17.20 | 112428手 | 18918万 | 1.80 | 11.69% |
| 2020-07-31 | 15.44 | 15.88 | 15.18 | 15.40 | 38853手 | 6022万 | 0.04 | 0.26% |
| 2020-07-24 | 15.14 | 16.21 | 15.06 | 15.36 | 61721手 | 9655万 | 0.30 | 1.99% |
| 2020-07-17 | 15.27 | 16.33 | 14.78 | 15.06 | 106173手 | 16476万 | -0.22 | -1.44% |
| 2020-07-10 | 14.51 | 15.76 | 14.39 | 15.28 | 85165手 | 12812万 | 0.86 | 5.96% |
| 2020-07-03 | 14.10 | 14.52 | 13.91 | 14.42 | 39775手 | 5649万 | 0.32 | 2.27% |
| 2020-06-24 | 14.48 | 14.80 | 14.08 | 14.10 | 24859手 | 3576万 | -0.36 | -2.49% |
| 2020-06-19 | 15.13 | 15.50 | 13.90 | 14.46 | 72958手 | 10629万 | -0.81 | -5.30% |
| 2020-06-12 | 15.25 | 15.73 | 14.92 | 15.27 | 55310手 | 8449万 | 0.02 | 0.13% |
| 2020-06-05 | 15.00 | 15.76 | 14.88 | 15.25 | 53094手 | 8136万 | 0.35 | 2.35% |
| 2020-05-29 | 14.30 | 15.18 | 14.25 | 14.90 | 42080手 | 6205万 | 0.60 | 4.20% |
| 2020-05-22 | 14.49 | 14.71 | 14.05 | 14.30 | 39828手 | 5660万 | -0.19 | -1.31% |
| 2020-05-15 | 14.33 | 14.75 | 13.89 | 14.49 | 35709手 | 5081万 | 0.19 | 1.33% |
| 2020-05-08 | 14.24 | 14.36 | 13.87 | 14.30 | 24391手 | 3442万 | 0.02 | 0.14% |
| 2020-04-30 | 15.12 | 15.23 | 13.72 | 14.28 | 38315手 | 5537万 | -0.89 | -5.87% |
| 2020-04-24 | 14.98 | 15.88 | 14.70 | 15.17 | 47165手 | 7258万 | 0.14 | 0.93% |
| 2020-04-17 | 14.66 | 15.40 | 14.54 | 15.03 | 33570手 | 5048万 | 0.17 | 1.14% |
| 2020-04-10 | 14.48 | 15.08 | 14.48 | 14.86 | 25205手 | 3731万 | 0.49 | 3.41% |
| 2020-04-03 | 14.68 | 15.34 | 14.12 | 14.37 | 38202手 | 5584万 | -0.94 | -6.14% |
| 2020-03-27 | 15.78 | 15.78 | 14.50 | 15.31 | 57687手 | 8725万 | -0.76 | -4.73% |
| 2020-03-20 | 15.41 | 16.49 | 15.05 | 16.07 | 74938手 | 11856万 | 0.76 | 4.96% |
| 2020-03-13 | 16.50 | 16.94 | 14.10 | 15.31 | 85870手 | 13489万 | -1.29 | -7.77% |
| 2020-03-06 | 15.63 | 17.15 | 15.63 | 16.60 | 114352手 | 18701万 | 1.00 | 6.41% |
| 2020-02-28 | 15.85 | 16.33 | 15.02 | 15.60 | 84858手 | 13201万 | -0.15 | -0.95% |
| 2020-02-21 | 15.11 | 16.14 | 15.10 | 15.75 | 88914手 | 13857万 | 0.68 | 4.51% |
| 2020-02-14 | 14.98 | 16.35 | 14.65 | 15.07 | 121809手 | 18962万 | 0.71 | 4.94% |
| 2020-02-07 | 13.80 | 14.60 | 13.53 | 14.36 | 65792手 | 9310万 | -0.95 | -6.21% |
2319.12 (1.00%)
19664.10 -1.06%
