| 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 | 11.19 | 11.38 | 10.88 | 11.25 | 604263手 | 67357万 | 0.14 | 1.26% |
| 2022-06-17 | 10.99 | 11.72 | 10.60 | 11.11 | 1027674手 | 114939万 | 0.00 | 0.00% |
| 2022-06-10 | 11.12 | 11.81 | 10.78 | 11.11 | 1033978手 | 115884万 | -0.02 | -0.18% |
| 2022-06-02 | 10.48 | 11.20 | 10.41 | 11.13 | 774897手 | 84844万 | 0.65 | 6.20% |
| 2022-05-27 | 10.75 | 10.87 | 10.31 | 10.48 | 528518手 | 56016万 | -0.26 | -2.42% |
| 2022-05-20 | 10.64 | 10.75 | 10.30 | 10.74 | 565375手 | 59691万 | 0.17 | 1.61% |
| 2022-05-13 | 9.99 | 10.83 | 9.85 | 10.57 | 865272手 | 90111万 | 0.55 | 5.49% |
| 2022-05-06 | 9.72 | 10.35 | 9.56 | 10.02 | 335481手 | 33427万 | 0.27 | 2.77% |
| 2022-04-29 | 10.00 | 10.01 | 8.67 | 9.75 | 697815手 | 64851万 | -0.36 | -3.56% |
| 2022-04-22 | 10.50 | 10.92 | 9.90 | 10.11 | 477928手 | 50193万 | -0.41 | -3.90% |
| 2022-04-15 | 10.81 | 10.89 | 10.22 | 10.52 | 384275手 | 40586万 | -0.29 | -2.68% |
| 2022-04-08 | 11.28 | 11.32 | 10.66 | 10.81 | 222833手 | 24576万 | -0.48 | -4.25% |
| 2022-04-01 | 11.23 | 11.50 | 11.10 | 11.29 | 329117手 | 37246万 | -0.03 | -0.27% |
| 2022-03-25 | 11.55 | 11.75 | 11.31 | 11.32 | 380731手 | 44060万 | -0.19 | -1.65% |
| 2022-03-18 | 11.86 | 11.99 | 10.58 | 11.51 | 682450手 | 76855万 | -0.37 | -3.11% |
| 2022-03-11 | 13.12 | 13.13 | 11.35 | 11.88 | 664158手 | 80228万 | -1.23 | -9.38% |
| 2022-03-04 | 13.74 | 13.80 | 13.06 | 13.11 | 407853手 | 54596万 | -0.58 | -4.24% |
| 2022-02-25 | 13.63 | 14.02 | 13.41 | 13.69 | 528825手 | 72798万 | 0.05 | 0.37% |
| 2022-02-18 | 13.60 | 13.83 | 13.35 | 13.64 | 281632手 | 38349万 | 0.00 | 0.00% |
| 2022-02-11 | 13.45 | 13.90 | 13.43 | 13.64 | 335057手 | 45867万 | 0.35 | 2.63% |
| 2022-01-28 | 14.88 | 14.91 | 13.19 | 13.29 | 487270手 | 67544万 | -1.59 | -10.69% |
| 2022-01-21 | 14.90 | 15.25 | 14.52 | 14.88 | 488376手 | 72946万 | -0.02 | -0.13% |
| 2022-01-14 | 15.58 | 15.60 | 14.87 | 14.90 | 476966手 | 72501万 | -0.67 | -4.30% |
| 2022-01-07 | 15.80 | 16.29 | 15.50 | 15.57 | 544234手 | 86580万 | -0.27 | -1.71% |
| 2021-12-31 | 16.04 | 16.15 | 15.72 | 15.84 | 511035手 | 81278万 | -0.14 | -0.88% |
| 2021-12-24 | 16.80 | 16.83 | 15.91 | 15.98 | 1004302手 | 163803万 | -0.83 | -4.94% |
| 2021-12-17 | 16.25 | 17.17 | 15.90 | 16.81 | 1115607手 | 183993万 | 0.61 | 3.77% |
| 2021-12-10 | 15.55 | 16.39 | 15.48 | 16.20 | 1161240手 | 186735万 | 0.64 | 4.11% |
| 2021-12-03 | 15.45 | 15.76 | 15.29 | 15.56 | 565642手 | 87728万 | -0.05 | -0.32% |
| 2021-11-26 | 15.62 | 16.20 | 15.60 | 15.61 | 840940手 | 133329万 | -0.07 | -0.45% |
| 2021-11-19 | 16.03 | 16.28 | 15.37 | 15.68 | 829141手 | 130340万 | -0.34 | -2.12% |
| 2021-11-12 | 16.50 | 16.65 | 15.66 | 16.02 | 1751100手 | 279765万 | -0.73 | -4.36% |
| 2021-11-05 | 14.70 | 16.75 | 14.51 | 16.75 | 1444798手 | 229388万 | 1.95 | 13.18% |
| 2021-10-29 | 14.54 | 14.88 | 14.15 | 14.80 | 533865手 | 77488万 | 0.26 | 1.79% |
| 2021-10-22 | 14.70 | 14.77 | 14.34 | 14.54 | 358352手 | 52107万 | -0.24 | -1.62% |
| 2021-10-15 | 14.70 | 15.10 | 14.60 | 14.78 | 432173手 | 64208万 | 0.06 | 0.41% |
| 2021-10-08 | 14.23 | 15.13 | 14.12 | 14.72 | 168192手 | 24773万 | 0.67 | 4.77% |
| 2021-09-30 | 14.68 | 14.91 | 13.80 | 14.05 | 461566手 | 65943万 | -0.60 | -4.10% |
| 2021-09-24 | 15.00 | 15.26 | 14.56 | 14.65 | 351534手 | 52487万 | -0.47 | -3.11% |
| 2021-09-17 | 16.27 | 16.29 | 15.02 | 15.12 | 696032手 | 109579万 | -1.21 | -7.41% |
| 2021-09-10 | 16.22 | 16.44 | 16.02 | 16.33 | 690171手 | 112259万 | 0.21 | 1.30% |
| 2021-09-03 | 16.10 | 16.48 | 15.68 | 16.12 | 854925手 | 136963万 | -0.08 | -0.49% |
| 2021-08-27 | 17.39 | 17.39 | 16.13 | 16.20 | 982625手 | 165241万 | -1.10 | -6.36% |
| 2021-08-20 | 17.11 | 17.31 | 16.70 | 17.30 | 678354手 | 115394万 | 0.20 | 1.17% |
| 2021-08-13 | 17.39 | 17.69 | 17.08 | 17.10 | 854341手 | 148189万 | -0.54 | -3.06% |
| 2021-08-06 | 18.40 | 18.80 | 17.30 | 17.64 | 1579450手 | 283839万 | -0.79 | -4.29% |
| 2021-07-30 | 16.86 | 18.68 | 16.60 | 18.43 | 2104173手 | 373741万 | 1.60 | 9.51% |
| 2021-07-23 | 17.10 | 17.36 | 16.80 | 16.83 | 847363手 | 144735万 | -0.34 | -1.98% |
| 2021-07-16 | 17.91 | 18.41 | 16.96 | 17.17 | 1183417手 | 209469万 | -0.70 | -3.92% |
| 2021-07-09 | 18.34 | 18.71 | 17.62 | 17.87 | 1295613手 | 235069万 | -0.46 | -2.51% |
| 2021-07-02 | 18.20 | 19.48 | 18.18 | 18.33 | 2191988手 | 412297万 | 0.14 | 0.77% |
| 2021-06-25 | 18.18 | 18.73 | 17.69 | 18.19 | 1371354手 | 248867万 | 0.01 | 0.06% |
| 2021-06-18 | 18.09 | 18.55 | 17.27 | 18.18 | 990149手 | 178270万 | 0.08 | 0.44% |
| 2021-06-11 | 17.62 | 18.55 | 17.62 | 18.10 | 1312552手 | 236285万 | 0.69 | 3.96% |
| 2021-06-04 | 18.08 | 18.29 | 17.10 | 17.41 | 934260手 | 164996万 | -0.60 | -3.33% |
| 2021-05-28 | 17.00 | 18.41 | 17.00 | 18.01 | 999931手 | 178183万 | 0.91 | 5.32% |
| 2021-05-21 | 17.29 | 17.95 | 17.00 | 17.10 | 830981手 | 144912万 | -0.04 | -0.23% |
| 2021-05-14 | 16.84 | 17.25 | 16.00 | 17.14 | 806378手 | 134754万 | 0.30 | 1.78% |
| 2021-05-07 | 17.30 | 17.30 | 16.75 | 16.84 | 316315手 | 53541万 | -0.43 | -2.49% |
| 2021-04-30 | 18.62 | 18.96 | 16.80 | 17.27 | 964795手 | 173910万 | -1.28 | -6.90% |
| 2021-04-23 | 18.50 | 19.34 | 18.41 | 18.55 | 1186318手 | 222100万 | 0.08 | 0.43% |
| 2021-04-16 | 19.36 | 19.64 | 18.47 | 18.47 | 726887手 | 137978万 | -0.88 | -4.55% |
| 2021-04-09 | 20.26 | 20.26 | 19.19 | 19.35 | 520722手 | 102614万 | -0.79 | -3.92% |
| 2021-04-02 | 19.84 | 20.18 | 18.94 | 20.14 | 697986手 | 136444万 | 0.35 | 1.77% |
| 2021-03-26 | 19.00 | 19.99 | 19.00 | 19.79 | 538924手 | 105393万 | 0.69 | 3.61% |
| 2021-03-19 | 20.04 | 20.07 | 18.82 | 19.10 | 728531手 | 141929万 | -1.20 | -5.91% |
| 2021-03-12 | 22.45 | 23.01 | 19.50 | 20.30 | 1617652手 | 341073万 | -1.94 | -8.72% |
| 2021-03-05 | 20.80 | 22.28 | 20.80 | 22.24 | 1477302手 | 320144万 | 1.54 | 7.44% |
| 2021-02-26 | 21.81 | 22.58 | 20.32 | 20.70 | 1748707手 | 375818万 | -1.06 | -4.87% |
| 2021-02-19 | 19.92 | 21.89 | 19.80 | 21.76 | 1257389手 | 267549万 | 2.32 | 11.93% |
| 2021-02-10 | 18.73 | 19.80 | 18.51 | 19.44 | 517466手 | 100101万 | 0.71 | 3.79% |
| 2021-02-05 | 20.49 | 21.72 | 18.67 | 18.73 | 1795089手 | 366012万 | -1.95 | -9.43% |
| 2021-01-29 | 19.64 | 21.10 | 19.15 | 20.68 | 1644514手 | 337209万 | 1.05 | 5.35% |
| 2021-01-22 | 19.31 | 22.01 | 19.01 | 19.63 | 1665783手 | 338216万 | 0.18 | 0.93% |
| 2021-01-15 | 19.26 | 20.38 | 18.91 | 19.45 | 1301021手 | 255645万 | 0.09 | 0.47% |
| 2021-01-08 | 19.11 | 19.82 | 18.56 | 19.36 | 994324手 | 191710万 | 0.35 | 1.84% |
| 2020-12-31 | 18.50 | 19.05 | 17.68 | 19.01 | 610282手 | 112503万 | 0.30 | 1.60% |
| 2020-12-25 | 20.12 | 20.56 | 18.61 | 18.71 | 795359手 | 155173万 | -1.55 | -7.65% |
| 2020-12-18 | 20.58 | 20.95 | 19.45 | 20.26 | 625355手 | 126665万 | -0.42 | -2.03% |
| 2020-12-11 | 21.60 | 21.80 | 20.14 | 20.68 | 744784手 | 155327万 | -0.67 | -3.14% |
| 2020-12-04 | 20.70 | 21.98 | 20.43 | 21.35 | 680562手 | 144346万 | 1.10 | 5.43% |
| 2020-11-27 | 20.69 | 20.98 | 19.96 | 20.25 | 663366手 | 135035万 | -0.45 | -2.17% |
| 2020-11-20 | 21.61 | 21.67 | 20.23 | 20.70 | 650640手 | 135477万 | -0.90 | -4.17% |
| 2020-11-13 | 21.95 | 23.30 | 21.09 | 21.60 | 1419239手 | 316377万 | -0.10 | -0.46% |
| 2020-11-06 | 21.15 | 22.66 | 20.53 | 21.70 | 1105582手 | 238683万 | 0.51 | 2.41% |
| 2020-10-30 | 21.80 | 22.16 | 20.80 | 21.19 | 693569手 | 150041万 | -0.61 | -2.80% |
| 2020-10-23 | 23.99 | 23.99 | 21.73 | 21.80 | 1120822手 | 251858万 | -1.53 | -6.56% |
| 2020-10-16 | 22.20 | 23.88 | 22.20 | 23.33 | 1719070手 | 397701万 | 1.76 | 8.16% |
| 2020-10-09 | 21.12 | 21.69 | 21.05 | 21.57 | 190626手 | 40864万 | 0.93 | 4.51% |
| 2020-09-30 | 21.09 | 21.13 | 19.18 | 20.64 | 1002699手 | 202150万 | -0.56 | -2.64% |
| 2020-09-25 | 21.55 | 22.20 | 20.90 | 21.20 | 906664手 | 196364万 | -0.22 | -1.03% |
| 2020-09-18 | 21.37 | 21.62 | 20.52 | 21.42 | 834197手 | 175891万 | 0.30 | 1.42% |
| 2020-09-11 | 25.09 | 25.30 | 20.35 | 21.12 | 1913869手 | 422456万 | -3.97 | -15.82% |
| 2020-09-04 | 26.00 | 26.16 | 24.50 | 25.09 | 1218425手 | 309339万 | -1.39 | -5.25% |
| 2020-08-28 | 26.42 | 26.89 | 24.61 | 26.48 | 1780087手 | 458789万 | 0.08 | 0.30% |
| 2020-08-21 | 25.31 | 27.28 | 25.23 | 26.40 | 2435867手 | 645777万 | 1.17 | 4.64% |
| 2020-08-14 | 25.40 | 26.21 | 24.02 | 25.23 | 1636344手 | 411137万 | -0.52 | -2.02% |
| 2020-08-07 | 25.40 | 27.65 | 25.06 | 25.75 | 3442376手 | 899310万 | 0.48 | 1.90% |
| 2020-07-31 | 23.50 | 25.33 | 23.40 | 25.27 | 1961347手 | 480473万 | 1.87 | 7.99% |
| 2020-07-24 | 24.45 | 25.92 | 23.06 | 23.40 | 2854383手 | 703923万 | -0.80 | -3.31% |
| 2020-07-17 | 28.33 | 28.88 | 23.44 | 24.20 | 4223006手 | 1118320万 | -3.85 | -13.72% |
| 2020-07-10 | 23.00 | 28.84 | 23.00 | 28.05 | 5309866手 | 1432954万 | 5.28 | 23.19% |
| 2020-07-03 | 23.50 | 23.65 | 21.28 | 22.77 | 3193283手 | 711491万 | -0.94 | -3.96% |
| 2020-06-26 | 23.81 | 24.02 | 22.68 | 23.71 | 1420739手 | 333871万 | 0.37 | 1.58% |
| 2020-06-19 | 22.80 | 23.77 | 22.10 | 23.34 | 2005450手 | 458591万 | 0.34 | 1.48% |
| 2020-06-12 | 24.40 | 24.85 | 22.60 | 23.00 | 2124205手 | 498588万 | -1.28 | -5.27% |
| 2020-06-05 | 22.70 | 24.96 | 22.57 | 24.28 | 3151191手 | 756516万 | 1.77 | 7.86% |
| 2020-05-29 | 22.34 | 24.16 | 21.75 | 22.51 | 2803654手 | 640887万 | -0.30 | -1.31% |
| 2020-05-22 | 25.80 | 25.88 | 21.91 | 22.81 | 4269442手 | 998455万 | -2.48 | -9.81% |
| 2020-05-15 | 20.79 | 26.19 | 20.21 | 25.29 | 4874602手 | 1125035万 | 4.52 | 21.76% |
| 2020-05-08 | 20.09 | 21.30 | 19.93 | 20.77 | 1892951手 | 390739万 | 0.47 | 2.31% |
| 2020-04-30 | 19.30 | 20.39 | 17.56 | 20.30 | 1861510手 | 358580万 | 0.94 | 4.86% |
| 2020-04-24 | 20.61 | 21.11 | 19.17 | 19.36 | 2691265手 | 536956万 | -1.26 | -6.11% |
| 2020-04-17 | 18.89 | 21.60 | 18.61 | 20.62 | 3534731手 | 707888万 | 1.24 | 6.40% |
| 2020-04-10 | 21.57 | 22.57 | 19.03 | 19.38 | 5155422手 | 1083518万 | -1.14 | -5.56% |
| 2020-04-03 | 18.19 | 20.52 | 16.78 | 20.52 | 4406761手 | 819841万 | 1.98 | 10.68% |
| 2020-03-27 | 18.80 | 19.59 | 17.08 | 18.54 | 3599655手 | 669721万 | -0.86 | -4.43% |
2319.12 (1.00%)
19664.10 -1.06%
