| 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 | 14.40 | 15.20 | 14.21 | 15.13 | 46033手 | 6820万 | 0.83 | 5.80% |
| 2022-06-17 | 14.35 | 14.59 | 13.81 | 14.30 | 33600手 | 4803万 | 0.00 | 0.00% |
| 2022-06-10 | 21.63 | 22.28 | 14.06 | 14.30 | 43867手 | 7517万 | -7.28 | -33.73% |
| 2022-06-02 | 20.68 | 21.60 | 20.50 | 21.58 | 25073手 | 5298万 | 0.96 | 4.66% |
| 2022-05-27 | 20.69 | 20.88 | 19.78 | 20.62 | 22903手 | 4681万 | -0.06 | -0.29% |
| 2022-05-20 | 20.69 | 20.99 | 19.79 | 20.68 | 25227手 | 5158万 | -0.02 | -0.10% |
| 2022-05-13 | 19.11 | 21.69 | 18.80 | 20.70 | 47191手 | 9687万 | 1.59 | 8.32% |
| 2022-05-06 | 19.02 | 19.65 | 18.67 | 19.11 | 15653手 | 3009万 | -0.42 | -2.15% |
| 2022-04-29 | 22.00 | 22.01 | 17.91 | 19.53 | 43417手 | 8479万 | -2.77 | -12.42% |
| 2022-04-22 | 22.25 | 23.32 | 21.61 | 22.30 | 30984手 | 6988万 | -0.10 | -0.45% |
| 2022-04-15 | 24.98 | 24.98 | 21.72 | 22.40 | 54491手 | 12544万 | -2.73 | -10.86% |
| 2022-04-08 | 23.90 | 26.35 | 23.72 | 25.13 | 108901手 | 27296万 | 1.18 | 4.93% |
| 2022-04-01 | 23.02 | 25.67 | 22.11 | 23.95 | 72695手 | 17706万 | 1.07 | 4.68% |
| 2022-03-25 | 22.38 | 23.12 | 22.26 | 22.88 | 20901手 | 4731万 | 0.67 | 3.02% |
| 2022-03-18 | 22.56 | 22.74 | 20.70 | 22.21 | 25326手 | 5529万 | -0.46 | -2.03% |
| 2022-03-11 | 24.62 | 24.73 | 21.70 | 22.67 | 32312手 | 7478万 | -1.98 | -8.03% |
| 2022-03-04 | 25.50 | 25.50 | 24.50 | 24.65 | 22669手 | 5685万 | -0.66 | -2.61% |
| 2022-02-25 | 25.58 | 25.90 | 24.83 | 25.31 | 33895手 | 8598万 | -0.33 | -1.29% |
| 2022-02-18 | 25.41 | 25.90 | 25.13 | 25.64 | 22853手 | 5816万 | 0.36 | 1.42% |
| 2022-02-11 | 24.97 | 26.05 | 24.87 | 25.28 | 26599手 | 6813万 | 0.47 | 1.89% |
| 2022-01-28 | 26.00 | 26.39 | 24.20 | 24.81 | 31017手 | 7790万 | -1.36 | -5.20% |
| 2022-01-21 | 27.43 | 27.72 | 25.70 | 26.17 | 45694手 | 12246万 | -1.23 | -4.49% |
| 2022-01-14 | 26.66 | 28.18 | 26.62 | 27.40 | 59279手 | 16346万 | 0.73 | 2.74% |
| 2022-01-07 | 26.77 | 27.49 | 26.65 | 26.67 | 39393手 | 10655万 | -0.06 | -0.22% |
| 2021-12-31 | 26.16 | 26.96 | 26.06 | 26.73 | 20936手 | 5561万 | 0.53 | 2.02% |
| 2021-12-24 | 26.98 | 28.25 | 26.11 | 26.20 | 74582手 | 20390万 | -0.64 | -2.38% |
| 2021-12-17 | 27.00 | 27.72 | 26.60 | 26.84 | 37888手 | 10235万 | -0.06 | -0.22% |
| 2021-12-10 | 26.90 | 27.11 | 25.68 | 26.90 | 36660手 | 9631万 | -0.05 | -0.19% |
| 2021-12-03 | 27.00 | 27.42 | 26.53 | 26.95 | 45307手 | 12235万 | -0.39 | -1.43% |
| 2021-11-26 | 26.85 | 27.73 | 26.70 | 27.34 | 58711手 | 15970万 | 0.48 | 1.79% |
| 2021-11-19 | 26.03 | 26.90 | 25.73 | 26.86 | 51151手 | 13500万 | 0.86 | 3.31% |
| 2021-11-12 | 24.89 | 26.12 | 24.70 | 26.00 | 33645手 | 8587万 | 1.17 | 4.71% |
| 2021-11-05 | 24.51 | 24.90 | 24.20 | 24.83 | 19360手 | 4767万 | 0.24 | 0.98% |
| 2021-10-29 | 24.69 | 25.83 | 24.01 | 24.59 | 28647手 | 7108万 | -0.11 | -0.45% |
| 2021-10-22 | 25.35 | 25.88 | 24.52 | 24.70 | 21539手 | 5463万 | -0.76 | -2.98% |
| 2021-10-15 | 25.42 | 25.86 | 24.51 | 25.46 | 23899手 | 6042万 | 0.04 | 0.16% |
| 2021-10-08 | 25.38 | 25.49 | 25.19 | 25.42 | 3444手 | 873万 | 0.22 | 0.87% |
| 2021-09-30 | 26.25 | 26.43 | 25.01 | 25.20 | 17121手 | 4384万 | -0.86 | -3.30% |
| 2021-09-24 | 26.00 | 26.79 | 26.00 | 26.06 | 15761手 | 4161万 | -0.55 | -2.07% |
| 2021-09-17 | 27.35 | 28.12 | 26.50 | 26.61 | 48484手 | 13250万 | -0.80 | -2.92% |
| 2021-09-10 | 26.88 | 28.19 | 26.54 | 27.41 | 55257手 | 15069万 | 0.68 | 2.54% |
| 2021-09-03 | 28.30 | 28.50 | 26.34 | 26.73 | 64089手 | 17447万 | -1.51 | -5.35% |
| 2021-08-27 | 26.59 | 30.05 | 26.59 | 28.24 | 113999手 | 31970万 | 1.65 | 6.21% |
| 2021-08-20 | 27.03 | 27.99 | 26.37 | 26.59 | 82733手 | 22571万 | -0.43 | -1.59% |
| 2021-08-13 | 25.10 | 28.00 | 25.10 | 27.02 | 80479手 | 21099万 | 1.64 | 6.46% |
| 2021-08-06 | 25.64 | 26.30 | 24.94 | 25.38 | 55666手 | 14206万 | -0.19 | -0.74% |
| 2021-07-30 | 28.48 | 28.68 | 24.75 | 25.57 | 78918手 | 20745万 | -2.93 | -10.28% |
| 2021-07-23 | 28.22 | 28.97 | 27.53 | 28.50 | 107717手 | 30606万 | 0.07 | 0.25% |
| 2021-07-16 | 27.52 | 29.02 | 27.09 | 28.43 | 123056手 | 34528万 | 0.81 | 2.93% |
| 2021-07-09 | 27.04 | 28.84 | 26.85 | 27.62 | 94602手 | 26372万 | 0.57 | 2.11% |
| 2021-07-02 | 27.70 | 28.25 | 26.53 | 27.05 | 106648手 | 29266万 | -0.73 | -2.63% |
| 2021-06-25 | 28.41 | 29.58 | 27.65 | 27.78 | 105705手 | 30240万 | -0.82 | -2.87% |
| 2021-06-18 | 29.70 | 29.85 | 27.56 | 28.60 | 92292手 | 26371万 | -0.94 | -3.18% |
| 2021-06-11 | 30.60 | 30.61 | 29.42 | 29.54 | 143690手 | 42997万 | -1.64 | -5.26% |
| 2021-06-04 | 32.08 | 34.00 | 30.71 | 31.18 | 282598手 | 90576万 | -1.12 | -3.47% |
| 2021-05-28 | 32.41 | 33.50 | 30.71 | 32.30 | 285680手 | 91011万 | -0.71 | -2.15% |
| 2021-05-21 | 35.60 | 39.16 | 32.11 | 33.01 | 535447手 | 191872万 | 0.65 | 2.01% |
| 2021-05-14 | 24.52 | 32.36 | 24.52 | 32.36 | 5196手 | 1601万 | 8.99 | 44.00% |
2319.12 (1.00%)
19664.10 -1.06%
