| 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 | 17.96 | 23.75 | 17.95 | 22.06 | 716528手 | 149173万 | 4.40 | 24.91% |
| 2022-06-17 | 17.07 | 17.82 | 16.38 | 17.66 | 187154手 | 32168万 | 0.40 | 2.32% |
| 2022-06-10 | 17.02 | 18.35 | 16.52 | 17.26 | 218785手 | 38048万 | 0.27 | 1.59% |
| 2022-06-02 | 15.53 | 17.10 | 14.76 | 16.99 | 176206手 | 28217万 | 1.46 | 9.40% |
| 2022-05-27 | 16.16 | 17.57 | 15.08 | 15.53 | 152972手 | 24611万 | -0.63 | -3.90% |
| 2022-05-20 | 16.57 | 16.76 | 15.60 | 16.16 | 95850手 | 15384万 | -0.19 | -1.16% |
| 2022-05-13 | 14.80 | 16.63 | 14.70 | 16.35 | 151541手 | 24250万 | 1.28 | 8.49% |
| 2022-05-06 | 14.66 | 15.24 | 14.30 | 15.07 | 84167手 | 12538万 | 0.46 | 3.15% |
| 2022-04-29 | 15.37 | 15.37 | 12.53 | 14.61 | 201072手 | 27563万 | -0.94 | -6.04% |
| 2022-04-22 | 16.77 | 17.58 | 15.25 | 15.55 | 137837手 | 22742万 | -1.24 | -7.38% |
| 2022-04-15 | 18.12 | 18.12 | 16.34 | 16.79 | 92023手 | 15712万 | -1.36 | -7.49% |
| 2022-04-08 | 19.34 | 19.85 | 17.93 | 18.15 | 84364手 | 15893万 | -1.25 | -6.44% |
| 2022-04-01 | 20.83 | 20.92 | 19.16 | 19.40 | 168257手 | 33251万 | -1.27 | -6.14% |
| 2022-03-25 | 20.84 | 21.66 | 20.59 | 20.67 | 94345手 | 19876万 | -0.12 | -0.58% |
| 2022-03-18 | 21.71 | 22.14 | 19.00 | 20.79 | 158192手 | 32596万 | -1.31 | -5.93% |
| 2022-03-11 | 23.82 | 23.82 | 20.23 | 22.10 | 150894手 | 33088万 | -1.72 | -7.22% |
| 2022-03-04 | 25.19 | 25.75 | 23.30 | 23.82 | 117078手 | 28775万 | -1.21 | -4.83% |
| 2022-02-25 | 25.93 | 26.17 | 24.22 | 25.03 | 134601手 | 34066万 | -0.37 | -1.46% |
| 2022-02-18 | 25.22 | 26.60 | 24.57 | 25.40 | 148332手 | 37833万 | 0.06 | 0.24% |
| 2022-02-11 | 27.57 | 28.60 | 25.08 | 25.34 | 162072手 | 43279万 | -2.27 | -8.22% |
| 2022-01-28 | 30.00 | 31.00 | 27.50 | 27.61 | 99804手 | 28973万 | -2.54 | -8.43% |
| 2022-01-21 | 32.80 | 35.59 | 29.90 | 30.15 | 139154手 | 45277万 | -2.81 | -8.53% |
| 2022-01-14 | 33.23 | 34.33 | 32.31 | 32.96 | 87254手 | 29059万 | -0.27 | -0.81% |
| 2022-01-07 | 36.40 | 36.74 | 33.03 | 33.23 | 104877手 | 36121万 | -3.15 | -8.66% |
| 2021-12-31 | 35.20 | 37.57 | 34.30 | 36.38 | 160870手 | 58161万 | 0.56 | 1.56% |
| 2021-12-24 | 35.72 | 38.59 | 35.47 | 35.82 | 141371手 | 52004万 | -0.10 | -0.28% |
| 2021-12-17 | 37.95 | 38.73 | 35.58 | 35.92 | 136219手 | 50447万 | -2.17 | -5.70% |
| 2021-12-10 | 42.17 | 43.43 | 37.72 | 38.09 | 174259手 | 68564万 | -4.62 | -10.82% |
| 2021-12-03 | 38.99 | 44.36 | 38.45 | 42.71 | 244917手 | 103127万 | 2.33 | 5.77% |
| 2021-11-26 | 37.50 | 42.37 | 36.70 | 40.38 | 261088手 | 103143万 | 2.47 | 6.51% |
| 2021-11-19 | 37.50 | 39.61 | 36.41 | 37.91 | 216286手 | 82298万 | 0.41 | 1.09% |
| 2021-11-12 | 34.48 | 37.89 | 33.81 | 37.50 | 250754手 | 90254万 | 3.57 | 10.52% |
| 2021-11-05 | 31.45 | 34.77 | 30.45 | 33.93 | 195775手 | 64439万 | 3.48 | 11.43% |
| 2021-10-29 | 31.21 | 33.48 | 29.65 | 30.45 | 114338手 | 35382万 | -0.76 | -2.44% |
| 2021-10-22 | 34.65 | 34.68 | 30.27 | 31.21 | 184442手 | 58962万 | -3.49 | -10.06% |
| 2021-10-15 | 32.82 | 36.22 | 32.21 | 34.70 | 169350手 | 58347万 | 1.60 | 4.83% |
| 2021-10-08 | 33.00 | 33.52 | 32.65 | 33.10 | 17176手 | 5689万 | 0.24 | 0.73% |
| 2021-09-30 | 32.56 | 33.15 | 31.27 | 32.86 | 77742手 | 25216万 | 0.20 | 0.61% |
| 2021-09-24 | 31.90 | 33.50 | 30.45 | 32.66 | 94880手 | 30632万 | 0.59 | 1.84% |
| 2021-09-17 | 30.70 | 34.00 | 30.36 | 32.07 | 167825手 | 53791万 | 1.31 | 4.26% |
| 2021-09-10 | 28.86 | 32.40 | 28.67 | 30.76 | 210775手 | 65465万 | 1.96 | 6.81% |
| 2021-09-03 | 27.23 | 30.60 | 27.20 | 28.80 | 176477手 | 51919万 | 1.14 | 4.12% |
| 2021-08-27 | 28.20 | 30.55 | 27.40 | 27.66 | 140677手 | 40621万 | -0.45 | -1.60% |
| 2021-08-20 | 32.83 | 32.83 | 27.75 | 28.11 | 189614手 | 56051万 | -4.49 | -13.77% |
| 2021-08-13 | 32.00 | 34.38 | 31.65 | 32.60 | 142361手 | 47263万 | 0.20 | 0.62% |
| 2021-08-06 | 32.48 | 34.84 | 31.59 | 32.40 | 242308手 | 79834万 | 0.40 | 1.25% |
| 2021-07-30 | 32.50 | 34.48 | 29.54 | 32.00 | 263852手 | 84146万 | -0.20 | -0.62% |
| 2021-07-23 | 32.05 | 33.45 | 30.51 | 32.20 | 156349手 | 49804万 | 0.45 | 1.42% |
| 2021-07-16 | 31.00 | 34.13 | 30.60 | 31.75 | 202353手 | 65177万 | 0.76 | 2.45% |
| 2021-07-09 | 32.13 | 35.29 | 30.29 | 30.99 | 237115手 | 77572万 | -1.11 | -3.46% |
| 2021-07-02 | 34.00 | 35.00 | 31.86 | 32.10 | 141246手 | 47066万 | -1.94 | -5.70% |
| 2021-06-25 | 34.38 | 36.59 | 33.40 | 34.04 | 270338手 | 95119万 | 0.31 | 0.92% |
| 2021-06-18 | 31.80 | 33.73 | 29.82 | 33.73 | 134469手 | 42531万 | 1.80 | 5.64% |
| 2021-06-11 | 30.73 | 33.15 | 29.70 | 31.93 | 149071手 | 46454万 | 1.33 | 4.35% |
| 2021-06-04 | 30.70 | 31.61 | 29.10 | 30.60 | 180064手 | 54725万 | -0.24 | -0.78% |
| 2021-05-28 | 27.51 | 31.52 | 27.51 | 30.84 | 209854手 | 62489万 | 3.56 | 13.05% |
| 2021-05-21 | 27.21 | 28.43 | 26.50 | 27.28 | 128699手 | 35354万 | -0.07 | -0.26% |
| 2021-05-14 | 26.11 | 27.55 | 24.20 | 27.35 | 178689手 | 45809万 | 1.17 | 4.47% |
| 2021-05-07 | 27.12 | 27.73 | 26.13 | 26.18 | 46377手 | 12345万 | -0.99 | -3.64% |
| 2021-04-30 | 28.60 | 29.19 | 26.50 | 27.17 | 195598手 | 54584万 | -1.42 | -4.97% |
| 2021-04-23 | 27.15 | 30.30 | 26.75 | 28.59 | 243749手 | 70680万 | 1.68 | 6.24% |
| 2021-04-16 | 26.81 | 27.23 | 25.87 | 26.91 | 109866手 | 29105万 | 0.10 | 0.37% |
| 2021-04-09 | 27.80 | 28.28 | 26.65 | 26.81 | 76880手 | 21128万 | -1.13 | -4.04% |
| 2021-04-02 | 29.90 | 30.00 | 27.05 | 27.94 | 122038手 | 34683万 | -2.00 | -6.68% |
| 2021-03-26 | 29.16 | 30.63 | 28.59 | 29.94 | 128753手 | 38026万 | 1.04 | 3.60% |
| 2021-03-19 | 27.52 | 30.18 | 27.01 | 28.90 | 214527手 | 61774万 | 1.32 | 4.79% |
| 2021-03-12 | 30.33 | 31.30 | 25.44 | 27.58 | 351900手 | 96172万 | -2.45 | -8.16% |
| 2021-03-05 | 31.85 | 33.90 | 29.53 | 30.03 | 225613手 | 71535万 | -2.17 | -6.74% |
| 2021-02-26 | 34.50 | 36.10 | 31.10 | 32.20 | 127860手 | 43055万 | -2.00 | -5.85% |
| 2021-02-19 | 34.25 | 34.64 | 32.57 | 34.20 | 52247手 | 17513万 | 0.70 | 2.09% |
| 2021-02-10 | 32.00 | 33.79 | 30.83 | 33.50 | 97406手 | 31491万 | 1.61 | 5.05% |
| 2021-02-05 | 33.99 | 34.96 | 30.60 | 31.89 | 175626手 | 57956万 | -2.78 | -8.02% |
| 2021-01-29 | 37.85 | 39.00 | 33.03 | 34.67 | 145148手 | 52948万 | -3.22 | -8.50% |
| 2021-01-22 | 36.54 | 41.67 | 36.40 | 37.89 | 225966手 | 88824万 | 1.44 | 3.95% |
| 2021-01-15 | 40.32 | 41.67 | 35.82 | 36.45 | 232762手 | 89304万 | -3.94 | -9.76% |
| 2021-01-08 | 47.95 | 51.44 | 39.43 | 40.39 | 366008手 | 163632万 | -6.56 | -13.97% |
| 2020-12-31 | 48.80 | 48.80 | 45.20 | 46.95 | 146320手 | 68337万 | -1.37 | -2.83% |
| 2020-12-25 | 41.57 | 49.20 | 41.31 | 48.32 | 271393手 | 121324万 | 8.42 | 21.10% |
| 2020-12-18 | 39.00 | 41.75 | 38.19 | 39.90 | 129051手 | 52074万 | 0.76 | 1.94% |
| 2020-12-11 | 41.50 | 41.69 | 38.35 | 39.14 | 117893手 | 47265万 | -1.96 | -4.77% |
| 2020-12-04 | 36.00 | 42.41 | 36.00 | 41.10 | 120046手 | 47125万 | 5.49 | 15.42% |
| 2020-11-27 | 36.50 | 38.20 | 34.00 | 35.61 | 142323手 | 51380万 | -0.77 | -2.12% |
| 2020-11-20 | 38.00 | 38.27 | 35.26 | 36.38 | 96396手 | 35100万 | -1.61 | -4.24% |
| 2020-11-13 | 37.44 | 39.77 | 36.20 | 37.99 | 138649手 | 52815万 | 0.65 | 1.74% |
| 2020-11-06 | 32.98 | 42.40 | 31.70 | 37.34 | 307334手 | 115436万 | 2.39 | 6.84% |
| 2020-10-30 | 35.54 | 37.46 | 33.89 | 34.95 | 155442手 | 55161万 | -1.45 | -3.98% |
| 2020-10-23 | 43.91 | 44.27 | 35.60 | 36.40 | 149732手 | 58055万 | -7.38 | -16.86% |
| 2020-10-16 | 42.03 | 46.12 | 42.03 | 43.78 | 99694手 | 43922万 | 1.83 | 4.36% |
| 2020-10-09 | 40.36 | 42.36 | 39.09 | 41.95 | 36859手 | 15169万 | 1.81 | 4.51% |
| 2020-09-30 | 40.50 | 41.15 | 39.17 | 40.14 | 56230手 | 22519万 | -0.34 | -0.84% |
| 2020-09-25 | 44.46 | 44.77 | 39.01 | 40.48 | 172528手 | 72014万 | -3.77 | -8.52% |
| 2020-09-18 | 43.98 | 45.67 | 42.00 | 44.25 | 120250手 | 52936万 | 0.75 | 1.72% |
| 2020-09-11 | 46.20 | 46.75 | 41.42 | 43.50 | 124032手 | 54285万 | -3.18 | -6.81% |
| 2020-09-04 | 53.39 | 55.55 | 45.31 | 46.68 | 128124手 | 64456万 | -7.32 | -13.56% |
| 2020-08-28 | 49.77 | 54.92 | 48.22 | 54.00 | 113239手 | 58849万 | 4.98 | 10.16% |
| 2020-08-21 | 46.51 | 52.33 | 46.18 | 49.02 | 103764手 | 51107万 | 2.32 | 4.97% |
| 2020-08-14 | 51.19 | 53.40 | 45.24 | 46.70 | 167225手 | 81260万 | -7.06 | -13.13% |
| 2020-08-07 | 42.96 | 54.90 | 42.02 | 53.76 | 257262手 | 123265万 | 10.97 | 25.64% |
| 2020-07-31 | 42.00 | 44.08 | 40.40 | 42.79 | 191014手 | 80718万 | -0.11 | -0.26% |
| 2020-07-24 | 43.45 | 46.89 | 41.32 | 42.90 | 243332手 | 106987万 | -0.76 | -1.74% |
| 2020-07-17 | 39.52 | 47.41 | 39.00 | 43.66 | 336806手 | 143785万 | 3.45 | 8.58% |
| 2020-07-10 | 31.92 | 41.98 | 31.88 | 40.21 | 334974手 | 125255万 | 8.33 | 26.13% |
| 2020-07-03 | 27.28 | 31.96 | 26.50 | 31.88 | 369001手 | 109317万 | 4.59 | 16.82% |
| 2020-06-24 | 27.25 | 28.50 | 25.71 | 27.29 | 141813手 | 38241万 | 0.12 | 0.44% |
| 2020-06-19 | 24.90 | 27.86 | 24.70 | 27.17 | 171951手 | 44768万 | 2.14 | 8.55% |
| 2020-06-12 | 24.57 | 26.01 | 23.78 | 25.03 | 147877手 | 36655万 | 0.46 | 1.87% |
| 2020-06-05 | 23.49 | 25.02 | 22.93 | 24.57 | 190357手 | 45499万 | 1.61 | 7.01% |
| 2020-05-29 | 31.05 | 31.44 | 21.45 | 22.96 | 115788手 | 27503万 | -8.19 | -26.29% |
| 2020-05-22 | 32.08 | 33.67 | 30.90 | 31.15 | 86238手 | 27973万 | -0.93 | -2.90% |
| 2020-05-15 | 31.62 | 33.36 | 30.90 | 32.08 | 89972手 | 28788万 | 0.58 | 1.84% |
| 2020-05-08 | 30.01 | 31.95 | 29.82 | 31.50 | 62350手 | 19371万 | 1.23 | 4.06% |
| 2020-04-30 | 31.14 | 31.89 | 28.71 | 30.27 | 75600手 | 22616万 | -0.56 | -1.82% |
| 2020-04-24 | 28.70 | 31.40 | 28.66 | 30.83 | 106717手 | 32353万 | 2.16 | 7.53% |
| 2020-04-17 | 29.35 | 29.68 | 28.05 | 28.67 | 101243手 | 29242万 | -1.13 | -3.79% |
| 2020-04-10 | 30.20 | 30.80 | 29.33 | 29.80 | 66828手 | 20078万 | 0.09 | 0.30% |
| 2020-04-03 | 28.89 | 29.94 | 27.68 | 29.71 | 67587手 | 19652万 | 0.16 | 0.54% |
| 2020-03-27 | 29.30 | 30.55 | 27.51 | 29.55 | 77971手 | 22608万 | -0.73 | -2.41% |
2319.12 (1.00%)
19664.10 -1.06%
