| 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 | 25.82 | 25.95 | 24.63 | 25.16 | 1168947手 | 295718万 | -0.54 | -2.10% |
| 2022-06-17 | 24.29 | 26.25 | 24.01 | 25.70 | 2522220手 | 638342万 | 1.23 | 5.03% |
| 2022-06-10 | 24.21 | 25.25 | 23.90 | 24.47 | 1982017手 | 486775万 | 0.25 | 1.03% |
| 2022-06-02 | 24.22 | 24.39 | 23.82 | 24.22 | 1263343手 | 304780万 | 0.12 | 0.50% |
| 2022-05-27 | 23.64 | 24.55 | 22.30 | 24.10 | 2542981手 | 597525万 | 0.32 | 1.35% |
| 2022-05-20 | 23.53 | 24.15 | 23.01 | 23.78 | 1639720手 | 386685万 | 0.52 | 2.24% |
| 2022-05-13 | 22.99 | 23.97 | 22.38 | 23.26 | 1613309手 | 376373万 | 0.03 | 0.13% |
| 2022-05-06 | 24.00 | 24.10 | 23.05 | 23.23 | 750799手 | 177062万 | -0.90 | -3.73% |
| 2022-04-29 | 22.50 | 24.28 | 21.71 | 24.13 | 3382214手 | 784156万 | 1.32 | 5.79% |
| 2022-04-22 | 22.50 | 23.22 | 21.39 | 22.81 | 1784980手 | 402282万 | 0.12 | 0.53% |
| 2022-04-15 | 22.80 | 22.86 | 21.52 | 22.69 | 1797678手 | 399494万 | -0.29 | -1.26% |
| 2022-04-08 | 23.90 | 24.02 | 22.73 | 22.98 | 979249手 | 228798万 | -0.95 | -3.97% |
| 2022-04-01 | 24.70 | 25.48 | 23.35 | 23.93 | 2564945手 | 623077万 | -1.43 | -5.64% |
| 2022-03-25 | 24.16 | 28.50 | 23.45 | 25.36 | 4162137手 | 1093802万 | 1.36 | 5.67% |
| 2022-03-18 | 24.60 | 25.10 | 22.20 | 24.00 | 2846156手 | 672094万 | -1.04 | -4.15% |
| 2022-03-11 | 27.78 | 27.79 | 23.90 | 25.04 | 3577243手 | 919206万 | -3.71 | -12.90% |
| 2022-03-04 | 29.21 | 29.40 | 28.62 | 28.75 | 1273642手 | 369568万 | -0.45 | -1.54% |
| 2022-02-25 | 29.69 | 30.58 | 28.88 | 29.20 | 2147425手 | 638126万 | -0.19 | -0.65% |
| 2022-02-18 | 29.88 | 29.88 | 29.01 | 29.39 | 1651121手 | 483911万 | -0.67 | -2.23% |
| 2022-02-11 | 30.65 | 30.85 | 29.15 | 30.06 | 2401668手 | 720335万 | -0.08 | -0.27% |
| 2022-01-28 | 32.70 | 32.86 | 29.70 | 30.14 | 1939985手 | 601839万 | -2.81 | -8.53% |
| 2022-01-21 | 33.00 | 34.67 | 32.85 | 32.95 | 2352218手 | 797774万 | -0.05 | -0.15% |
| 2022-01-14 | 33.70 | 34.76 | 32.93 | 33.00 | 2205960手 | 752062万 | -0.50 | -1.49% |
| 2022-01-07 | 33.58 | 34.16 | 32.51 | 33.50 | 1484196手 | 494625万 | 0.00 | 0.00% |
| 2021-12-31 | 31.98 | 33.66 | 31.96 | 33.50 | 1822730手 | 603515万 | 1.45 | 4.52% |
| 2021-12-24 | 32.60 | 32.95 | 31.84 | 32.05 | 1538642手 | 496843万 | -0.61 | -1.87% |
| 2021-12-17 | 32.26 | 33.75 | 32.11 | 32.66 | 2489718手 | 821725万 | 0.55 | 1.71% |
| 2021-12-10 | 30.88 | 32.39 | 30.66 | 32.11 | 1830156手 | 576957万 | 1.17 | 3.78% |
| 2021-12-03 | 30.85 | 31.23 | 30.50 | 30.94 | 1628159手 | 501545万 | -0.28 | -0.90% |
| 2021-11-26 | 31.99 | 32.89 | 31.12 | 31.22 | 1868080手 | 601984万 | -0.77 | -2.41% |
| 2021-11-19 | 31.81 | 32.16 | 31.23 | 31.99 | 1699564手 | 540513万 | 0.17 | 0.53% |
| 2021-11-12 | 31.12 | 32.22 | 31.01 | 31.82 | 1668676手 | 527713万 | 0.52 | 1.66% |
| 2021-11-05 | 32.00 | 32.00 | 30.40 | 31.30 | 2740494手 | 855843万 | -1.32 | -4.05% |
| 2021-10-29 | 33.30 | 34.50 | 32.58 | 32.62 | 2213671手 | 740794万 | -0.64 | -1.92% |
| 2021-10-22 | 34.00 | 34.44 | 33.14 | 33.26 | 1908965手 | 643055万 | -0.91 | -2.66% |
| 2021-10-15 | 34.19 | 35.48 | 33.78 | 34.17 | 2618598手 | 906209万 | 0.31 | 0.92% |
| 2021-10-08 | 33.66 | 34.33 | 33.62 | 33.86 | 374925手 | 127366万 | 0.73 | 2.20% |
| 2021-09-30 | 35.33 | 35.88 | 32.56 | 33.13 | 1854805手 | 629541万 | -1.34 | -3.89% |
| 2021-09-24 | 33.33 | 35.40 | 33.20 | 34.47 | 1525323手 | 527666万 | 0.47 | 1.38% |
| 2021-09-17 | 34.92 | 34.92 | 33.18 | 34.00 | 2203064手 | 750010万 | -1.19 | -3.38% |
| 2021-09-10 | 33.20 | 35.43 | 33.03 | 35.19 | 3194713手 | 1096750万 | 1.95 | 5.87% |
| 2021-09-03 | 34.71 | 34.73 | 32.44 | 33.24 | 3850894手 | 1279745万 | -1.18 | -3.43% |
| 2021-08-27 | 35.35 | 35.68 | 33.67 | 34.42 | 3246995手 | 1122349万 | -0.96 | -2.71% |
| 2021-08-20 | 35.45 | 36.33 | 34.65 | 35.38 | 3277832手 | 1164599万 | -0.12 | -0.34% |
| 2021-08-13 | 39.66 | 40.30 | 35.00 | 35.50 | 5847846手 | 2199500万 | -4.15 | -10.47% |
| 2021-08-06 | 39.80 | 41.68 | 39.11 | 39.65 | 6080387手 | 2449763万 | 0.85 | 2.19% |
| 2021-07-30 | 36.00 | 39.13 | 34.99 | 38.80 | 7300654手 | 2738935万 | 2.43 | 6.68% |
| 2021-07-23 | 35.46 | 38.49 | 34.98 | 36.37 | 5632779手 | 2084621万 | 0.50 | 1.39% |
| 2021-07-16 | 33.00 | 36.95 | 32.90 | 35.87 | 7025938手 | 2499100万 | 4.60 | 14.71% |
| 2021-07-09 | 31.65 | 32.14 | 30.75 | 31.27 | 2246185手 | 703212万 | -0.48 | -1.51% |
| 2021-07-02 | 32.45 | 33.90 | 31.61 | 31.75 | 2889923手 | 949330万 | -0.58 | -1.79% |
| 2021-06-25 | 33.92 | 34.45 | 31.92 | 32.33 | 2684836手 | 886659万 | -1.82 | -5.33% |
| 2021-06-18 | 32.92 | 34.50 | 31.69 | 34.15 | 2697839手 | 891021万 | 1.70 | 5.24% |
| 2021-06-11 | 33.10 | 34.28 | 32.30 | 32.45 | 2836458手 | 942551万 | -0.55 | -1.67% |
| 2021-06-04 | 31.38 | 33.50 | 30.60 | 33.00 | 4271468手 | 1376081万 | 1.63 | 5.20% |
| 2021-05-28 | 28.69 | 31.85 | 28.38 | 31.37 | 3647327手 | 1103400万 | 2.66 | 9.27% |
| 2021-05-21 | 28.97 | 29.85 | 28.71 | 28.71 | 1815426手 | 530728万 | -0.37 | -1.27% |
| 2021-05-14 | 28.12 | 29.24 | 27.75 | 29.08 | 1517654手 | 432050万 | 0.94 | 3.34% |
| 2021-05-07 | 28.85 | 28.98 | 28.11 | 28.14 | 547158手 | 156062万 | -0.81 | -2.80% |
| 2021-04-30 | 29.20 | 29.97 | 28.77 | 28.95 | 1853970手 | 542951万 | -0.24 | -0.82% |
| 2021-04-23 | 28.20 | 30.25 | 28.16 | 29.19 | 2167651手 | 629205万 | 0.83 | 2.93% |
| 2021-04-16 | 28.34 | 28.46 | 27.68 | 28.36 | 1461538手 | 409520万 | 0.05 | 0.18% |
| 2021-04-09 | 29.61 | 29.62 | 28.18 | 28.31 | 1204110手 | 347797万 | -1.29 | -4.36% |
| 2021-04-02 | 29.48 | 29.96 | 29.13 | 29.60 | 1201181手 | 354273万 | 0.12 | 0.41% |
| 2021-03-26 | 29.48 | 30.28 | 28.78 | 29.48 | 1691574手 | 498575万 | -0.05 | -0.17% |
| 2021-03-19 | 30.39 | 30.70 | 27.80 | 29.53 | 4095681手 | 1202734万 | -1.41 | -4.56% |
| 2021-03-12 | 31.72 | 32.36 | 30.48 | 30.94 | 2320492手 | 722932万 | -0.77 | -2.43% |
| 2021-03-05 | 31.76 | 32.66 | 31.00 | 31.71 | 2459115手 | 786321万 | -0.05 | -0.16% |
| 2021-02-26 | 33.01 | 33.34 | 31.39 | 31.76 | 2617168手 | 848784万 | -1.19 | -3.61% |
| 2021-02-19 | 32.89 | 33.17 | 31.95 | 32.95 | 1265831手 | 413569万 | 0.74 | 2.30% |
| 2021-02-10 | 31.18 | 32.44 | 30.47 | 32.21 | 1694142手 | 532839万 | 1.32 | 4.27% |
| 2021-02-05 | 31.98 | 32.79 | 30.57 | 30.89 | 2931523手 | 926663万 | -1.30 | -4.04% |
| 2021-01-29 | 34.96 | 36.10 | 31.80 | 32.19 | 4343823手 | 1484319万 | -1.69 | -4.99% |
| 2021-01-22 | 35.30 | 37.09 | 33.80 | 33.88 | 4794393手 | 1702303万 | -1.22 | -3.48% |
| 2021-01-15 | 34.19 | 37.24 | 33.68 | 35.10 | 7142211手 | 2541170万 | 1.20 | 3.54% |
| 2021-01-08 | 33.00 | 35.13 | 32.21 | 33.90 | 5728217手 | 1936153万 | 0.25 | 0.74% |
| 2020-12-31 | 31.04 | 34.06 | 30.51 | 33.65 | 4111387手 | 1356629万 | 2.61 | 8.41% |
| 2020-12-25 | 32.50 | 32.78 | 30.72 | 31.04 | 2027659手 | 641458万 | -1.77 | -5.39% |
| 2020-12-18 | 32.19 | 33.35 | 32.00 | 32.81 | 1455844手 | 476039万 | 0.64 | 1.99% |
| 2020-12-11 | 34.65 | 34.86 | 32.00 | 32.17 | 2041997手 | 679008万 | -2.64 | -7.58% |
| 2020-12-04 | 34.76 | 35.63 | 34.38 | 34.81 | 1325331手 | 463295万 | -0.18 | -0.51% |
| 2020-11-27 | 36.30 | 36.79 | 34.66 | 34.99 | 3061421手 | 1095399万 | -1.23 | -3.40% |
| 2020-11-20 | 35.84 | 36.99 | 34.33 | 36.22 | 3349106手 | 1196299万 | 0.40 | 1.12% |
| 2020-11-13 | 36.95 | 38.93 | 35.00 | 35.82 | 5746955手 | 2112787万 | 0.02 | 0.06% |
| 2020-11-06 | 32.13 | 36.88 | 30.16 | 35.80 | 4763828手 | 1627030万 | 3.53 | 10.94% |
| 2020-10-30 | 33.25 | 34.63 | 32.00 | 32.27 | 2102658手 | 698669万 | -1.16 | -3.47% |
| 2020-10-23 | 35.00 | 35.40 | 33.36 | 33.43 | 1173063手 | 401475万 | -1.04 | -3.02% |
| 2020-10-16 | 34.00 | 36.30 | 33.89 | 34.47 | 2508851手 | 878552万 | 1.09 | 3.27% |
| 2020-10-09 | 33.66 | 33.94 | 33.26 | 33.38 | 390657手 | 131127万 | 0.28 | 0.85% |
| 2020-09-30 | 33.10 | 33.22 | 32.58 | 33.10 | 698843手 | 230165万 | -0.01 | -0.03% |
| 2020-09-25 | 33.92 | 35.20 | 33.02 | 33.11 | 1735513手 | 592338万 | -0.67 | -1.98% |
| 2020-09-18 | 33.78 | 33.95 | 33.00 | 33.78 | 1783421手 | 598340万 | 0.08 | 0.24% |
| 2020-09-11 | 37.48 | 37.64 | 32.20 | 33.70 | 3218277手 | 1119393万 | -3.78 | -10.09% |
| 2020-09-04 | 39.34 | 39.85 | 36.92 | 37.48 | 3156174手 | 1214240万 | -1.35 | -3.48% |
| 2020-08-28 | 38.87 | 39.04 | 37.93 | 38.83 | 2397367手 | 921539万 | -0.05 | -0.13% |
| 2020-08-21 | 39.00 | 40.37 | 38.00 | 38.88 | 3582751手 | 1410258万 | 0.51 | 1.33% |
| 2020-08-14 | 38.41 | 38.65 | 36.99 | 38.37 | 2885704手 | 1100467万 | -0.53 | -1.36% |
| 2020-08-07 | 39.20 | 39.70 | 38.23 | 38.90 | 4290772手 | 1673601万 | -0.27 | -0.69% |
| 2020-07-31 | 37.94 | 39.74 | 37.68 | 39.17 | 3148634手 | 1221870万 | 1.25 | 3.30% |
| 2020-07-24 | 40.58 | 42.14 | 37.65 | 37.92 | 5057389手 | 2027069万 | -2.41 | -5.98% |
| 2020-07-17 | 44.71 | 46.17 | 39.51 | 40.33 | 6019306手 | 2606824万 | -4.61 | -10.26% |
| 2020-07-10 | 42.85 | 47.88 | 42.56 | 44.94 | 8706785手 | 3962417万 | 2.53 | 5.97% |
| 2020-07-03 | 39.51 | 42.89 | 38.53 | 42.41 | 5840264手 | 2353594万 | 2.65 | 6.67% |
| 2020-06-26 | 41.70 | 42.60 | 39.57 | 39.76 | 4289954手 | 1749674万 | -3.11 | -7.25% |
| 2020-06-19 | 37.95 | 44.19 | 37.51 | 42.87 | 7225467手 | 2958418万 | 4.67 | 12.22% |
| 2020-06-12 | 38.54 | 39.61 | 37.03 | 38.20 | 3027087手 | 1167362万 | 0.03 | 0.08% |
| 2020-06-05 | 36.72 | 39.57 | 36.60 | 38.17 | 3871474手 | 1484796万 | 2.12 | 5.88% |
| 2020-05-29 | 38.00 | 38.05 | 35.40 | 36.05 | 3442955手 | 1266804万 | -2.33 | -6.07% |
| 2020-05-22 | 41.10 | 41.36 | 38.12 | 38.38 | 3592425手 | 1431608万 | -2.79 | -6.78% |
| 2020-05-15 | 42.75 | 43.30 | 40.40 | 41.17 | 3701990手 | 1546448万 | -1.32 | -3.11% |
| 2020-05-08 | 40.50 | 44.68 | 40.35 | 42.49 | 3541520手 | 1504167万 | 1.40 | 3.41% |
| 2020-04-30 | 39.50 | 41.58 | 37.50 | 41.09 | 3450379手 | 1365669万 | 2.24 | 5.77% |
| 2020-04-24 | 40.16 | 41.41 | 38.45 | 38.85 | 3457942手 | 1385457万 | -1.15 | -2.88% |
| 2020-04-17 | 38.80 | 40.89 | 38.06 | 40.00 | 4226982手 | 1668851万 | 0.71 | 1.81% |
| 2020-04-10 | 41.80 | 42.09 | 39.03 | 39.29 | 4572327手 | 1872343万 | -1.68 | -4.10% |
| 2020-04-03 | 42.46 | 44.40 | 40.85 | 40.97 | 6226757手 | 2620842万 | -2.42 | -5.58% |
| 2020-03-27 | 40.01 | 45.15 | 39.70 | 43.39 | 6744662手 | 2894842万 | 1.51 | 3.61% |
2319.12 (1.00%)
19664.10 -1.06%
