| 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 | 23.70 | 25.02 | 23.01 | 23.78 | 162651手 | 38910万 | 0.51 | 2.19% |
| 2022-06-17 | 22.70 | 23.55 | 21.71 | 23.27 | 124034手 | 28117万 | 0.68 | 3.01% |
| 2022-06-10 | 23.23 | 24.11 | 21.68 | 22.59 | 172785手 | 39649万 | -0.29 | -1.27% |
| 2022-06-02 | 21.25 | 23.09 | 20.72 | 22.88 | 93942手 | 20600万 | 1.64 | 7.72% |
| 2022-05-27 | 23.00 | 23.02 | 20.60 | 21.24 | 124790手 | 27113万 | -1.60 | -7.00% |
| 2022-05-20 | 22.32 | 22.96 | 21.07 | 22.84 | 120658手 | 26646万 | 0.58 | 2.61% |
| 2022-05-13 | 21.16 | 23.10 | 20.79 | 22.26 | 128685手 | 28479万 | 1.13 | 5.35% |
| 2022-05-06 | 20.35 | 21.60 | 20.23 | 21.13 | 48366手 | 10211万 | 0.68 | 3.33% |
| 2022-04-29 | 20.22 | 21.07 | 18.53 | 20.45 | 176696手 | 34920万 | -0.24 | -1.16% |
| 2022-04-22 | 21.67 | 23.11 | 20.55 | 20.69 | 179894手 | 39493万 | -0.98 | -4.52% |
| 2022-04-15 | 23.90 | 23.90 | 21.26 | 21.67 | 171320手 | 38428万 | -2.26 | -9.44% |
| 2022-04-08 | 26.36 | 26.84 | 23.87 | 23.93 | 107504手 | 27100万 | -2.13 | -8.17% |
| 2022-04-01 | 26.86 | 27.68 | 25.66 | 26.06 | 204368手 | 54177万 | -0.50 | -1.88% |
| 2022-03-25 | 29.03 | 30.44 | 26.50 | 26.56 | 322113手 | 92095万 | -2.62 | -8.98% |
| 2022-03-18 | 30.23 | 30.37 | 25.28 | 29.18 | 466549手 | 133418万 | -0.04 | -0.14% |
| 2022-03-11 | 29.27 | 30.48 | 25.60 | 29.22 | 335921手 | 95121万 | -0.11 | -0.38% |
| 2022-03-04 | 29.31 | 30.34 | 28.53 | 29.33 | 172871手 | 50610万 | 0.02 | 0.07% |
| 2022-02-25 | 29.80 | 30.68 | 28.29 | 29.31 | 170092手 | 50097万 | -0.61 | -2.04% |
| 2022-02-18 | 29.01 | 30.46 | 28.50 | 29.92 | 157107手 | 46408万 | 1.51 | 5.32% |
| 2022-02-11 | 30.61 | 31.37 | 28.16 | 28.41 | 197080手 | 58971万 | -1.59 | -5.30% |
| 2022-01-28 | 38.00 | 38.00 | 29.70 | 30.00 | 683390手 | 234609万 | -8.28 | -21.63% |
| 2022-01-21 | 33.66 | 38.28 | 31.83 | 38.28 | 225448手 | 79901万 | 4.58 | 13.59% |
| 2022-01-14 | 33.43 | 34.88 | 33.13 | 33.70 | 75904手 | 25923万 | 0.27 | 0.81% |
| 2022-01-07 | 36.71 | 36.71 | 32.30 | 33.43 | 100145手 | 33951万 | -3.28 | -8.94% |
| 2021-12-31 | 35.73 | 37.34 | 34.75 | 36.71 | 90281手 | 32665万 | 0.79 | 2.20% |
| 2021-12-24 | 34.34 | 36.25 | 33.80 | 35.92 | 83781手 | 29333万 | 1.41 | 4.09% |
| 2021-12-17 | 35.01 | 36.50 | 33.80 | 34.51 | 99967手 | 35136万 | -0.77 | -2.18% |
| 2021-12-10 | 37.50 | 37.75 | 35.03 | 35.28 | 125861手 | 45280万 | -2.47 | -6.54% |
| 2021-12-03 | 37.47 | 41.25 | 36.26 | 37.75 | 177918手 | 69133万 | 0.74 | 2.00% |
| 2021-11-26 | 36.30 | 37.50 | 34.50 | 37.01 | 112188手 | 40016万 | 0.58 | 1.59% |
| 2021-11-19 | 35.67 | 37.25 | 34.84 | 36.43 | 135403手 | 48625万 | 0.69 | 1.93% |
| 2021-11-12 | 33.39 | 36.08 | 30.87 | 35.74 | 185177手 | 62884万 | 2.71 | 8.21% |
| 2021-11-05 | 31.26 | 34.60 | 30.65 | 33.03 | 163168手 | 54345万 | 2.06 | 6.65% |
| 2021-10-29 | 31.09 | 34.19 | 30.31 | 30.97 | 144506手 | 46596万 | -0.26 | -0.83% |
| 2021-10-22 | 31.21 | 32.32 | 30.15 | 31.23 | 88982手 | 27543万 | -0.37 | -1.17% |
| 2021-10-15 | 28.70 | 31.99 | 28.18 | 31.60 | 135031手 | 40518万 | 2.85 | 9.91% |
| 2021-10-08 | 28.00 | 29.25 | 27.91 | 28.75 | 20911手 | 5989万 | 0.19 | 0.67% |
| 2021-09-30 | 29.27 | 30.90 | 28.02 | 28.56 | 112495手 | 32983万 | -0.59 | -2.02% |
| 2021-09-24 | 31.36 | 31.97 | 28.78 | 29.15 | 82003手 | 24757万 | -2.08 | -6.66% |
| 2021-09-17 | 34.67 | 34.80 | 30.90 | 31.23 | 112813手 | 37114万 | -3.29 | -9.53% |
| 2021-09-10 | 34.69 | 36.18 | 34.32 | 34.52 | 88417手 | 31265万 | 0.03 | 0.09% |
| 2021-09-03 | 34.20 | 34.68 | 32.71 | 34.49 | 94911手 | 32021万 | 0.64 | 1.89% |
| 2021-08-27 | 33.81 | 37.43 | 33.56 | 33.85 | 121126手 | 42552万 | -0.29 | -0.85% |
| 2021-08-20 | 33.65 | 35.36 | 32.92 | 34.14 | 92924手 | 31683万 | 0.64 | 1.91% |
| 2021-08-13 | 33.73 | 34.78 | 32.37 | 33.50 | 78995手 | 26636万 | -0.14 | -0.42% |
| 2021-08-06 | 36.89 | 36.99 | 33.20 | 33.64 | 149224手 | 51850万 | -2.87 | -7.86% |
| 2021-07-30 | 39.05 | 39.14 | 33.79 | 36.51 | 92836手 | 33461万 | -2.46 | -6.31% |
| 2021-07-23 | 38.40 | 41.00 | 38.12 | 38.97 | 70413手 | 27710万 | 0.31 | 0.80% |
| 2021-07-16 | 38.27 | 40.46 | 37.50 | 38.66 | 46306手 | 18155万 | 0.69 | 1.82% |
| 2021-07-09 | 39.80 | 40.49 | 37.49 | 37.97 | 59512手 | 23130万 | -1.72 | -4.33% |
| 2021-07-02 | 42.42 | 43.56 | 39.10 | 39.69 | 59329手 | 24798万 | -2.73 | -6.44% |
| 2021-06-25 | 43.83 | 45.50 | 41.15 | 42.42 | 60349手 | 26287万 | -1.41 | -3.22% |
| 2021-06-18 | 44.80 | 45.35 | 42.10 | 43.83 | 56588手 | 24727万 | -1.12 | -2.49% |
| 2021-06-11 | 45.99 | 48.49 | 43.51 | 44.95 | 114834手 | 52560万 | -0.72 | -1.58% |
| 2021-06-04 | 45.03 | 46.78 | 43.50 | 45.67 | 105080手 | 47480万 | 0.67 | 1.49% |
| 2021-05-28 | 46.13 | 46.85 | 44.58 | 45.00 | 58537手 | 26753万 | -0.90 | -1.96% |
| 2021-05-21 | 40.64 | 46.52 | 40.60 | 45.90 | 119499手 | 52705万 | 5.43 | 13.42% |
| 2021-05-14 | 37.01 | 40.79 | 35.80 | 40.47 | 59784手 | 22852万 | 3.31 | 8.91% |
| 2021-05-07 | 40.01 | 40.01 | 36.80 | 37.16 | 23762手 | 9085万 | -2.47 | -6.23% |
| 2021-04-30 | 42.63 | 44.44 | 38.48 | 39.63 | 102898手 | 41715万 | -0.85 | -2.10% |
| 2021-04-23 | 41.60 | 42.19 | 39.11 | 40.48 | 45593手 | 18583万 | -0.97 | -2.34% |
| 2021-04-16 | 41.07 | 41.83 | 39.66 | 41.45 | 24137手 | 9835万 | 0.40 | 0.97% |
| 2021-04-09 | 41.99 | 42.65 | 40.28 | 41.05 | 37398手 | 15472万 | -0.65 | -1.56% |
| 2021-04-02 | 44.69 | 45.58 | 39.89 | 41.70 | 67512手 | 28365万 | -3.25 | -7.23% |
| 2021-03-26 | 43.20 | 45.87 | 43.20 | 44.95 | 39763手 | 17846万 | 0.86 | 1.95% |
| 2021-03-19 | 41.49 | 44.88 | 41.29 | 44.09 | 29689手 | 12950万 | 2.10 | 5.00% |
| 2021-03-12 | 44.23 | 44.87 | 41.66 | 41.99 | 28098手 | 12155万 | -2.05 | -4.66% |
| 2021-03-05 | 45.70 | 46.15 | 42.83 | 44.04 | 38423手 | 17291万 | -1.69 | -3.70% |
| 2021-02-26 | 44.50 | 46.00 | 43.23 | 45.73 | 63398手 | 28515万 | 1.18 | 2.65% |
| 2021-02-19 | 46.57 | 46.57 | 43.61 | 44.55 | 22996手 | 10256万 | -0.92 | -2.02% |
| 2021-02-10 | 41.29 | 45.60 | 41.29 | 45.47 | 38913手 | 17058万 | 1.97 | 4.53% |
| 2021-02-05 | 45.77 | 46.60 | 42.18 | 43.50 | 60497手 | 26870万 | -2.28 | -4.98% |
| 2021-01-29 | 48.70 | 50.76 | 45.18 | 45.78 | 83979手 | 40222万 | -2.84 | -5.84% |
| 2021-01-22 | 47.09 | 50.30 | 43.52 | 48.62 | 150881手 | 71587万 | 1.89 | 4.04% |
| 2021-01-15 | 47.00 | 47.98 | 43.20 | 46.73 | 91801手 | 42486万 | -0.51 | -1.08% |
| 2021-01-08 | 47.16 | 47.90 | 44.88 | 47.24 | 93811手 | 43453万 | 1.44 | 3.14% |
| 2020-12-31 | 43.99 | 46.64 | 43.00 | 45.80 | 68064手 | 30530万 | 2.02 | 4.61% |
| 2020-12-25 | 43.89 | 44.49 | 39.59 | 43.78 | 88308手 | 37269万 | -0.11 | -0.25% |
| 2020-12-18 | 43.80 | 45.50 | 43.09 | 43.89 | 60743手 | 26983万 | 0.03 | 0.07% |
| 2020-12-11 | 48.68 | 48.99 | 43.00 | 43.86 | 107976手 | 49684万 | -4.82 | -9.90% |
| 2020-12-04 | 47.97 | 49.76 | 47.52 | 48.68 | 37044手 | 18085万 | 0.58 | 1.21% |
| 2020-11-27 | 51.14 | 52.20 | 47.47 | 48.10 | 47808手 | 23750万 | -3.28 | -6.38% |
| 2020-11-20 | 63.00 | 63.00 | 50.89 | 51.38 | 60869手 | 32561万 | -1.87 | -3.51% |
| 2020-11-13 | 56.07 | 57.00 | 52.60 | 53.25 | 64547手 | 35145万 | -3.87 | -6.78% |
| 2020-11-06 | 59.49 | 62.79 | 56.87 | 57.12 | 39112手 | 23553万 | -1.78 | -3.02% |
| 2020-10-30 | 57.95 | 62.38 | 56.99 | 58.90 | 48687手 | 29543万 | 1.81 | 3.17% |
| 2020-10-23 | 58.26 | 59.20 | 54.70 | 57.09 | 36756手 | 21006万 | -1.04 | -1.79% |
| 2020-10-16 | 59.14 | 60.50 | 57.20 | 58.13 | 48108手 | 28298万 | -1.17 | -1.97% |
| 2020-10-09 | 56.73 | 59.60 | 56.73 | 59.30 | 12989手 | 7637万 | 2.61 | 4.60% |
| 2020-09-30 | 54.25 | 57.98 | 52.69 | 56.69 | 30393手 | 16990万 | 2.45 | 4.52% |
| 2020-09-25 | 49.76 | 55.50 | 48.52 | 54.24 | 56096手 | 29386万 | 4.49 | 9.03% |
| 2020-09-18 | 53.02 | 53.25 | 48.38 | 49.75 | 34028手 | 17111万 | -2.12 | -4.09% |
| 2020-09-11 | 52.60 | 55.14 | 50.68 | 51.87 | 42912手 | 22978万 | -1.03 | -1.95% |
| 2020-09-04 | 56.01 | 57.80 | 50.50 | 52.90 | 49307手 | 26533万 | -2.90 | -5.20% |
| 2020-08-28 | 55.06 | 56.35 | 51.15 | 55.80 | 37658手 | 20272万 | 0.80 | 1.46% |
| 2020-08-21 | 51.80 | 56.48 | 51.17 | 55.00 | 44872手 | 24467万 | 3.29 | 6.36% |
| 2020-08-14 | 55.18 | 56.69 | 50.10 | 51.71 | 40148手 | 21349万 | -4.03 | -7.23% |
| 2020-08-07 | 59.48 | 61.88 | 54.61 | 55.74 | 57117手 | 33123万 | -3.62 | -6.10% |
| 2020-07-31 | 56.91 | 60.55 | 52.58 | 59.36 | 68660手 | 38956万 | 2.46 | 4.32% |
| 2020-07-24 | 60.64 | 64.77 | 56.20 | 56.90 | 70224手 | 43022万 | -3.45 | -5.72% |
| 2020-07-17 | 64.60 | 72.43 | 57.48 | 60.35 | 145715手 | 95196万 | -2.65 | -4.21% |
| 2020-07-10 | 57.30 | 64.78 | 57.17 | 63.00 | 116131手 | 70026万 | 5.26 | 9.11% |
| 2020-07-03 | 61.20 | 63.59 | 56.06 | 57.74 | 80940手 | 48201万 | -3.46 | -5.65% |
| 2020-06-24 | 55.35 | 63.03 | 55.11 | 61.20 | 59161手 | 35550万 | 5.71 | 10.29% |
| 2020-06-19 | 54.21 | 63.00 | 52.99 | 55.49 | 143405手 | 82111万 | 2.54 | 4.80% |
| 2020-06-12 | 51.20 | 54.43 | 48.83 | 52.95 | 106081手 | 55037万 | 1.83 | 3.58% |
| 2020-06-05 | 46.55 | 51.95 | 46.34 | 51.12 | 79959手 | 39439万 | 5.52 | 12.11% |
| 2020-05-29 | 44.65 | 47.29 | 43.72 | 45.60 | 41172手 | 18745万 | 0.56 | 1.24% |
| 2020-05-22 | 49.01 | 49.32 | 44.82 | 45.04 | 63963手 | 30367万 | -4.15 | -8.44% |
| 2020-05-15 | 49.60 | 51.10 | 48.29 | 49.19 | 91287手 | 45360万 | -0.87 | -1.74% |
| 2020-05-08 | 47.66 | 51.30 | 47.01 | 50.06 | 77882手 | 38411万 | 2.06 | 4.29% |
| 2020-04-30 | 48.50 | 49.60 | 43.44 | 48.00 | 72865手 | 34282万 | -1.05 | -2.14% |
| 2020-04-24 | 52.45 | 53.50 | 48.80 | 49.05 | 134777手 | 69574万 | -2.25 | -4.39% |
| 2020-04-17 | 45.58 | 56.80 | 43.00 | 51.30 | 156633手 | 77496万 | 4.96 | 10.70% |
| 2020-04-10 | 44.87 | 48.50 | 43.84 | 46.34 | 118695手 | 54511万 | 2.51 | 5.73% |
| 2020-04-03 | 43.20 | 45.50 | 41.50 | 43.83 | 117609手 | 51444万 | 0.13 | 0.30% |
2319.12 (1.00%)
19664.10 -1.06%
