| 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 | 17.82 | 18.41 | 17.40 | 17.81 | 99225手 | 17760万 | -0.01 | -0.06% |
| 2022-06-17 | 17.74 | 18.06 | 16.92 | 17.82 | 107513手 | 18940万 | 0.01 | 0.06% |
| 2022-06-10 | 17.97 | 18.88 | 17.51 | 17.81 | 187791手 | 34383万 | -0.33 | -1.82% |
| 2022-06-02 | 16.42 | 18.36 | 16.11 | 18.14 | 135344手 | 23477万 | 1.74 | 10.61% |
| 2022-05-27 | 17.49 | 18.36 | 16.28 | 16.40 | 132592手 | 23035万 | -1.00 | -5.75% |
| 2022-05-20 | 18.50 | 18.63 | 17.01 | 17.40 | 109260手 | 19220万 | -0.95 | -5.18% |
| 2022-05-13 | 17.48 | 18.71 | 17.43 | 18.35 | 181594手 | 32933万 | 0.87 | 4.98% |
| 2022-05-06 | 16.98 | 17.71 | 16.69 | 17.48 | 52507手 | 9082万 | 0.56 | 3.31% |
| 2022-04-29 | 17.15 | 17.85 | 15.51 | 16.92 | 197184手 | 32497万 | -0.82 | -4.62% |
| 2022-04-22 | 17.80 | 18.60 | 16.70 | 17.74 | 138626手 | 24556万 | -0.21 | -1.17% |
| 2022-04-15 | 18.75 | 19.27 | 17.87 | 17.95 | 157562手 | 29138万 | -0.97 | -5.13% |
| 2022-04-08 | 20.70 | 20.90 | 18.85 | 18.92 | 152444手 | 30076万 | -1.38 | -6.80% |
| 2022-04-01 | 26.10 | 26.65 | 20.11 | 20.30 | 412879手 | 89326万 | -6.10 | -23.11% |
| 2022-03-25 | 26.40 | 28.88 | 25.27 | 26.40 | 499307手 | 133806万 | 0.66 | 2.56% |
| 2022-03-18 | 19.90 | 27.42 | 18.70 | 25.74 | 658849手 | 153765万 | 6.08 | 30.93% |
| 2022-03-11 | 20.68 | 20.68 | 18.22 | 19.66 | 95838手 | 18657万 | -0.81 | -3.96% |
| 2022-03-04 | 21.02 | 21.66 | 20.38 | 20.47 | 130039手 | 27440万 | -0.41 | -1.96% |
| 2022-02-25 | 20.16 | 21.00 | 19.81 | 20.88 | 91124手 | 18662万 | 0.75 | 3.73% |
| 2022-02-18 | 20.00 | 20.86 | 19.80 | 20.13 | 76207手 | 15469万 | -0.77 | -3.68% |
| 2022-02-11 | 22.48 | 22.61 | 20.78 | 20.90 | 121708手 | 26256万 | -1.58 | -7.03% |
| 2022-01-28 | 24.60 | 24.93 | 22.32 | 22.48 | 47201手 | 10941万 | -2.02 | -8.24% |
| 2022-01-21 | 27.78 | 28.95 | 24.30 | 24.50 | 155111手 | 41852万 | -3.35 | -12.03% |
| 2022-01-14 | 25.81 | 28.18 | 25.77 | 27.85 | 122206手 | 33651万 | 1.97 | 7.61% |
| 2022-01-07 | 27.52 | 27.97 | 25.70 | 25.88 | 64473手 | 17072万 | -1.48 | -5.41% |
| 2021-12-31 | 23.20 | 28.00 | 23.15 | 27.36 | 126984手 | 33397万 | 4.16 | 17.93% |
| 2021-12-24 | 22.70 | 24.45 | 22.60 | 23.20 | 37958手 | 8949万 | 0.44 | 1.93% |
| 2021-12-17 | 23.50 | 23.77 | 22.66 | 22.76 | 23463手 | 5464万 | -0.68 | -2.90% |
| 2021-12-10 | 24.58 | 24.63 | 22.66 | 23.44 | 29344手 | 6860万 | -1.09 | -4.44% |
| 2021-12-03 | 25.34 | 26.14 | 24.45 | 24.53 | 38668手 | 9726万 | -0.81 | -3.20% |
| 2021-11-26 | 24.91 | 25.74 | 24.70 | 25.34 | 36435手 | 9223万 | 0.43 | 1.73% |
| 2021-11-19 | 24.50 | 25.52 | 24.28 | 24.91 | 48060手 | 11951万 | 0.51 | 2.09% |
| 2021-11-12 | 23.08 | 24.59 | 22.82 | 24.40 | 31195手 | 7425万 | 1.35 | 5.86% |
| 2021-11-05 | 21.78 | 23.79 | 21.25 | 23.05 | 43971手 | 10046万 | 1.89 | 8.93% |
| 2021-10-29 | 22.08 | 22.26 | 20.70 | 21.16 | 20989手 | 4503万 | -0.93 | -4.21% |
| 2021-10-22 | 23.89 | 23.99 | 21.58 | 22.09 | 33325手 | 7563万 | -1.84 | -7.69% |
| 2021-10-15 | 24.72 | 24.82 | 23.84 | 23.93 | 18941手 | 4575万 | -0.62 | -2.52% |
| 2021-10-08 | 23.98 | 24.73 | 23.81 | 24.55 | 8262手 | 2022万 | 0.83 | 3.50% |
| 2021-09-30 | 24.92 | 25.09 | 23.55 | 23.72 | 21962手 | 5312万 | -1.26 | -5.04% |
| 2021-09-24 | 25.57 | 25.98 | 24.88 | 24.98 | 22175手 | 5590万 | -0.72 | -2.80% |
| 2021-09-17 | 26.75 | 27.17 | 25.21 | 25.70 | 62752手 | 16360万 | -0.83 | -3.13% |
| 2021-09-10 | 26.85 | 27.90 | 26.51 | 26.53 | 46260手 | 12564万 | -0.30 | -1.12% |
| 2021-09-03 | 26.12 | 27.07 | 25.40 | 26.83 | 39179手 | 10226万 | 0.71 | 2.72% |
| 2021-08-27 | 25.91 | 27.35 | 25.91 | 26.12 | 47732手 | 12714万 | 0.21 | 0.81% |
| 2021-08-20 | 27.65 | 28.42 | 25.57 | 25.91 | 61037手 | 16438万 | -1.99 | -7.13% |
| 2021-08-13 | 29.59 | 29.60 | 27.68 | 27.90 | 59902手 | 17022万 | -1.37 | -4.68% |
| 2021-08-06 | 27.20 | 29.80 | 26.68 | 29.27 | 88553手 | 25185万 | 2.21 | 8.17% |
| 2021-07-30 | 26.77 | 27.28 | 25.02 | 27.06 | 49701手 | 12955万 | 0.22 | 0.82% |
| 2021-07-23 | 27.73 | 28.58 | 26.81 | 26.84 | 44158手 | 12200万 | -1.10 | -3.94% |
| 2021-07-16 | 28.41 | 29.33 | 27.70 | 27.94 | 46201手 | 13209万 | -0.71 | -2.48% |
| 2021-07-09 | 28.92 | 29.26 | 27.16 | 28.65 | 63312手 | 17778万 | -0.27 | -0.93% |
| 2021-07-02 | 30.11 | 31.26 | 28.71 | 28.92 | 83659手 | 25000万 | -1.19 | -3.95% |
| 2021-06-25 | 30.35 | 32.81 | 29.97 | 30.11 | 82160手 | 25625万 | -0.19 | -0.63% |
| 2021-06-18 | 30.50 | 31.39 | 29.26 | 30.30 | 44127手 | 13373万 | -0.39 | -1.27% |
| 2021-06-11 | 31.78 | 32.84 | 30.44 | 30.69 | 91000手 | 28729万 | -1.13 | -3.55% |
| 2021-06-04 | 37.66 | 37.66 | 31.51 | 31.82 | 153811手 | 52919万 | -4.98 | -13.53% |
| 2021-05-28 | 34.22 | 37.57 | 33.71 | 36.80 | 136527手 | 48747万 | 2.52 | 7.35% |
| 2021-05-21 | 32.06 | 38.13 | 30.69 | 34.28 | 212197手 | 74909万 | 2.01 | 6.23% |
| 2021-05-14 | 31.68 | 34.49 | 30.31 | 32.27 | 147472手 | 47512万 | 0.72 | 2.28% |
| 2021-05-07 | 35.50 | 35.80 | 31.40 | 31.55 | 107370手 | 35772万 | -3.33 | -9.55% |
| 2021-04-30 | 27.65 | 36.50 | 27.50 | 34.88 | 339964手 | 110367万 | 7.39 | 26.88% |
| 2021-04-23 | 26.36 | 29.86 | 26.33 | 27.49 | 167243手 | 47259万 | 1.15 | 4.37% |
| 2021-04-16 | 25.88 | 26.95 | 25.05 | 26.34 | 66586手 | 17188万 | 0.46 | 1.78% |
| 2021-04-09 | 25.53 | 26.69 | 25.39 | 25.88 | 47993手 | 12504万 | 0.35 | 1.37% |
| 2021-04-02 | 26.00 | 26.00 | 24.98 | 25.53 | 53301手 | 13529万 | -0.39 | -1.50% |
| 2021-03-26 | 26.62 | 27.34 | 25.58 | 25.92 | 57221手 | 15113万 | -0.71 | -2.67% |
| 2021-03-19 | 25.91 | 27.23 | 25.35 | 26.63 | 77680手 | 20324万 | 0.63 | 2.42% |
| 2021-03-12 | 28.32 | 30.44 | 26.00 | 26.00 | 132383手 | 37276万 | -2.21 | -7.83% |
| 2021-03-05 | 31.03 | 31.03 | 27.16 | 28.21 | 138412手 | 39984万 | -1.99 | -6.59% |
| 2021-02-26 | 30.21 | 31.06 | 29.03 | 30.20 | 217559手 | 65375万 | -0.01 | -0.03% |
| 2021-02-19 | 33.39 | 34.09 | 29.55 | 30.21 | 152057手 | 48076万 | -2.54 | -7.76% |
| 2021-02-10 | 59.00 | 70.00 | 31.72 | 32.75 | 567530手 | 247266万 | 23.02 | 121.29% |
2319.12 (1.00%)
19664.10 -1.06%
