| 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 | 26.25 | 27.84 | 25.20 | 25.93 | 1422839手 | 377879万 | -0.24 | -0.92% |
| 2022-06-17 | 23.10 | 26.98 | 22.66 | 26.17 | 1980212手 | 484375万 | 2.97 | 12.80% |
| 2022-06-10 | 22.88 | 24.43 | 22.42 | 23.20 | 1312629手 | 306918万 | 0.11 | 0.48% |
| 2022-06-02 | 22.53 | 23.90 | 22.40 | 23.09 | 1098257手 | 253997万 | 0.57 | 2.53% |
| 2022-05-27 | 22.49 | 24.20 | 22.01 | 22.52 | 2175749手 | 493658万 | 0.38 | 1.72% |
| 2022-05-20 | 20.17 | 22.14 | 19.83 | 22.14 | 1028533手 | 212657万 | 2.04 | 10.15% |
| 2022-05-13 | 19.80 | 20.76 | 19.16 | 20.10 | 719252手 | 144819万 | 0.22 | 1.11% |
| 2022-05-06 | 20.41 | 20.95 | 19.75 | 19.88 | 262069手 | 53311万 | -0.69 | -3.35% |
| 2022-04-29 | 21.80 | 21.80 | 18.86 | 20.57 | 954467手 | 192903万 | -1.73 | -7.76% |
| 2022-04-22 | 22.70 | 25.00 | 21.47 | 22.30 | 1207375手 | 284451万 | -0.60 | -2.62% |
| 2022-04-15 | 22.83 | 23.88 | 21.97 | 22.90 | 757035手 | 173953万 | -0.12 | -0.52% |
| 2022-04-08 | 23.53 | 24.72 | 22.66 | 23.02 | 507123手 | 120093万 | -0.70 | -2.95% |
| 2022-04-01 | 23.31 | 24.15 | 22.90 | 23.72 | 692656手 | 163525万 | 0.09 | 0.38% |
| 2022-03-25 | 25.97 | 25.99 | 23.57 | 23.63 | 1331664手 | 328504万 | 0.02 | 0.09% |
| 2022-03-18 | 24.90 | 24.90 | 21.51 | 23.61 | 780706手 | 181595万 | -1.52 | -6.05% |
| 2022-03-11 | 26.80 | 26.80 | 23.01 | 25.13 | 754985手 | 187706万 | -1.67 | -6.23% |
| 2022-03-04 | 27.23 | 27.99 | 26.70 | 26.80 | 524209手 | 143382万 | -0.50 | -1.83% |
| 2022-02-25 | 28.30 | 29.10 | 26.65 | 27.30 | 626738手 | 175137万 | -1.15 | -4.04% |
| 2022-02-18 | 27.66 | 29.05 | 27.36 | 28.45 | 604064手 | 171117万 | 0.65 | 2.34% |
| 2022-02-11 | 27.35 | 28.69 | 26.92 | 27.80 | 647346手 | 179906万 | 0.71 | 2.62% |
| 2022-01-28 | 33.00 | 33.51 | 26.53 | 27.09 | 1252873手 | 361855万 | -6.31 | -18.89% |
| 2022-01-21 | 34.29 | 35.31 | 33.38 | 33.40 | 608387手 | 209950万 | -0.98 | -2.85% |
| 2022-01-14 | 37.68 | 38.00 | 34.30 | 34.38 | 919199手 | 333998万 | -3.83 | -10.02% |
| 2022-01-07 | 38.28 | 40.66 | 37.28 | 38.21 | 930030手 | 365712万 | 0.03 | 0.08% |
| 2021-12-31 | 39.94 | 42.59 | 37.27 | 38.18 | 1830760手 | 724208万 | 0.05 | 0.13% |
| 2021-12-24 | 37.05 | 38.77 | 36.05 | 38.13 | 1258196手 | 471229万 | 0.72 | 1.93% |
| 2021-12-17 | 38.97 | 39.28 | 36.78 | 37.41 | 1285496手 | 486686万 | -1.73 | -4.42% |
| 2021-12-10 | 39.80 | 41.79 | 38.03 | 39.14 | 2850043手 | 1127277万 | -0.09 | -0.23% |
| 2021-12-03 | 32.45 | 39.23 | 31.75 | 39.23 | 1333952手 | 485659万 | 6.14 | 18.55% |
| 2021-11-26 | 33.46 | 34.98 | 33.08 | 33.09 | 703963手 | 240170万 | -0.46 | -1.37% |
| 2021-11-19 | 33.01 | 34.14 | 33.00 | 33.55 | 520085手 | 174623万 | 0.34 | 1.02% |
| 2021-11-12 | 35.88 | 36.21 | 32.98 | 33.21 | 720825手 | 247136万 | -2.75 | -7.65% |
| 2021-11-05 | 32.16 | 36.68 | 31.30 | 35.96 | 905841手 | 308354万 | 3.38 | 10.37% |
| 2021-10-29 | 34.25 | 34.77 | 31.50 | 32.58 | 663524手 | 218404万 | -1.24 | -3.67% |
| 2021-10-22 | 34.90 | 34.90 | 32.50 | 33.82 | 766116手 | 258173万 | -1.43 | -4.06% |
| 2021-10-15 | 37.07 | 38.88 | 35.24 | 35.25 | 1254823手 | 466150万 | -1.82 | -4.91% |
| 2021-10-08 | 35.23 | 37.40 | 34.66 | 37.07 | 290728手 | 105852万 | 1.73 | 4.89% |
| 2021-09-30 | 33.02 | 36.72 | 33.02 | 35.34 | 1213597手 | 429640万 | 2.59 | 7.91% |
| 2021-09-24 | 32.72 | 33.39 | 32.11 | 32.75 | 252082手 | 82190万 | -0.59 | -1.77% |
| 2021-09-17 | 33.65 | 33.97 | 32.02 | 33.34 | 500130手 | 164564万 | -0.46 | -1.36% |
| 2021-09-10 | 33.00 | 34.65 | 32.80 | 33.80 | 665311手 | 226675万 | 0.62 | 1.87% |
| 2021-09-03 | 31.41 | 33.44 | 30.84 | 33.18 | 798328手 | 257729万 | 1.78 | 5.67% |
| 2021-08-27 | 31.18 | 34.88 | 30.77 | 31.40 | 1055637手 | 348663万 | 0.51 | 1.65% |
| 2021-08-20 | 32.11 | 33.88 | 30.13 | 30.89 | 1081766手 | 346216万 | -1.33 | -4.13% |
| 2021-08-13 | 30.88 | 34.20 | 30.80 | 32.22 | 934828手 | 307930万 | 1.20 | 3.87% |
| 2021-08-06 | 31.22 | 33.57 | 30.28 | 31.02 | 949378手 | 303146万 | -0.20 | -0.64% |
| 2021-07-30 | 35.01 | 35.03 | 30.41 | 31.22 | 773583手 | 248150万 | -4.05 | -11.48% |
| 2021-07-23 | 37.99 | 38.65 | 35.00 | 35.27 | 576741手 | 212502万 | -2.80 | -7.36% |
| 2021-07-16 | 38.00 | 39.24 | 37.48 | 38.07 | 467412手 | 179829万 | 0.07 | 0.18% |
| 2021-07-09 | 40.90 | 41.47 | 36.96 | 38.00 | 558122手 | 218736万 | -3.02 | -7.36% |
| 2021-07-02 | 41.81 | 43.68 | 41.00 | 41.02 | 520829手 | 220765万 | -0.65 | -1.56% |
| 2021-06-25 | 43.80 | 44.38 | 40.30 | 41.67 | 687312手 | 291025万 | -2.59 | -5.85% |
| 2021-06-18 | 45.56 | 46.00 | 43.50 | 44.26 | 570020手 | 254434万 | -1.77 | -3.85% |
| 2021-06-11 | 57.32 | 58.54 | 45.55 | 46.03 | 1061000手 | 552947万 | -11.26 | -19.65% |
| 2021-06-04 | 49.88 | 57.56 | 49.33 | 57.29 | 974847手 | 523464万 | 6.99 | 13.90% |
| 2021-05-28 | 49.15 | 52.45 | 48.20 | 50.30 | 704813手 | 356995万 | 1.15 | 2.34% |
| 2021-05-21 | 48.78 | 50.87 | 46.80 | 49.15 | 344556手 | 167519万 | 0.20 | 0.41% |
| 2021-05-14 | 46.16 | 49.84 | 44.28 | 48.95 | 292783手 | 137767万 | 2.77 | 6.00% |
| 2021-05-07 | 49.35 | 49.50 | 46.11 | 46.18 | 132473手 | 63162万 | -3.47 | -6.99% |
| 2021-04-30 | 50.40 | 50.67 | 48.16 | 49.65 | 349068手 | 172015万 | -1.03 | -2.03% |
| 2021-04-23 | 48.93 | 52.38 | 48.52 | 50.68 | 429018手 | 218106万 | 1.72 | 3.51% |
| 2021-04-16 | 45.88 | 49.72 | 43.01 | 48.96 | 438122手 | 205821万 | 3.13 | 6.83% |
| 2021-04-09 | 48.19 | 48.20 | 45.75 | 45.83 | 260338手 | 121369万 | -2.42 | -5.02% |
| 2021-04-02 | 46.59 | 48.98 | 45.68 | 48.25 | 470167手 | 222065万 | 1.67 | 3.58% |
| 2021-03-26 | 44.74 | 47.70 | 44.39 | 46.58 | 472693手 | 220778万 | 1.75 | 3.90% |
| 2021-03-19 | 48.30 | 48.63 | 44.21 | 44.83 | 375748手 | 172668万 | -3.53 | -7.30% |
| 2021-03-12 | 52.19 | 52.67 | 46.50 | 48.36 | 502774手 | 246190万 | -3.70 | -7.11% |
| 2021-03-05 | 54.69 | 55.38 | 50.58 | 52.06 | 397466手 | 212104万 | -2.54 | -4.65% |
| 2021-02-26 | 57.33 | 57.60 | 52.12 | 54.60 | 572699手 | 313470万 | -3.72 | -6.38% |
| 2021-02-19 | 62.83 | 63.48 | 56.28 | 58.32 | 501313手 | 294839万 | -5.48 | -8.59% |
| 2021-02-10 | 62.50 | 67.33 | 59.92 | 63.80 | 598491手 | 380401万 | 1.90 | 3.07% |
| 2021-02-05 | 64.51 | 66.37 | 61.56 | 61.90 | 431866手 | 276075万 | -4.20 | -6.35% |
| 2021-01-29 | 70.00 | 71.97 | 64.50 | 66.10 | 329573手 | 225837万 | -3.98 | -5.68% |
| 2021-01-22 | 66.60 | 71.79 | 64.55 | 70.08 | 424015手 | 289150万 | 3.44 | 5.16% |
| 2021-01-15 | 70.80 | 71.98 | 65.70 | 66.64 | 507040手 | 347743万 | -4.22 | -5.96% |
| 2021-01-08 | 72.54 | 77.74 | 69.57 | 70.86 | 657093手 | 482988万 | -1.68 | -2.32% |
| 2020-12-31 | 69.36 | 73.21 | 66.79 | 72.54 | 482913手 | 340059万 | 3.74 | 5.44% |
| 2020-12-25 | 68.25 | 75.01 | 66.00 | 68.80 | 764751手 | 541600万 | 0.28 | 0.41% |
| 2020-12-18 | 64.75 | 70.50 | 64.75 | 68.52 | 828645手 | 563994万 | 5.98 | 9.56% |
| 2020-12-11 | 62.22 | 66.66 | 61.28 | 62.54 | 647982手 | 414085万 | -0.06 | -0.10% |
| 2020-12-04 | 65.00 | 65.33 | 60.32 | 62.60 | 369479手 | 231142万 | -3.15 | -4.79% |
| 2020-11-27 | 57.67 | 65.86 | 57.02 | 65.75 | 791239手 | 482215万 | 8.10 | 14.05% |
| 2020-11-20 | 53.51 | 58.36 | 53.51 | 57.65 | 770213手 | 432411万 | 3.61 | 6.68% |
| 2020-11-13 | 54.31 | 59.50 | 53.38 | 54.04 | 823329手 | 453826万 | -0.27 | -0.50% |
| 2020-11-06 | 52.53 | 54.69 | 51.28 | 54.31 | 771983手 | 405722万 | -0.63 | -1.15% |
| 2020-10-30 | 57.76 | 62.44 | 54.94 | 54.94 | 537160手 | 310872万 | -3.75 | -6.39% |
| 2020-10-23 | 57.97 | 60.97 | 57.20 | 58.69 | 367397手 | 216208万 | 1.29 | 2.25% |
| 2020-10-16 | 59.55 | 64.25 | 57.09 | 57.40 | 562092手 | 342445万 | -2.40 | -4.01% |
| 2020-10-09 | 60.70 | 60.94 | 59.30 | 59.80 | 84396手 | 50671万 | -0.36 | -0.60% |
| 2020-09-30 | 59.96 | 61.27 | 59.71 | 60.16 | 205419手 | 123931万 | 0.41 | 0.69% |
| 2020-09-25 | 66.50 | 66.50 | 59.60 | 59.75 | 350263手 | 218199万 | -6.43 | -9.72% |
| 2020-09-18 | 67.89 | 69.77 | 64.70 | 66.18 | 324927手 | 218735万 | -1.18 | -1.75% |
| 2020-09-11 | 68.10 | 69.79 | 64.96 | 67.36 | 383107手 | 256655万 | -1.71 | -2.48% |
| 2020-09-04 | 77.78 | 79.00 | 68.38 | 69.07 | 524962手 | 385215万 | -6.32 | -8.38% |
| 2020-08-28 | 66.40 | 78.00 | 65.00 | 75.39 | 703415手 | 494301万 | 9.01 | 13.57% |
| 2020-08-21 | 66.78 | 69.80 | 64.01 | 66.38 | 554841手 | 370340万 | -0.40 | -0.60% |
| 2020-08-14 | 59.94 | 67.32 | 59.39 | 66.78 | 634821手 | 401270万 | 6.79 | 11.32% |
| 2020-08-07 | 61.88 | 64.36 | 59.00 | 59.99 | 522667手 | 322616万 | -1.89 | -3.05% |
| 2020-07-31 | 62.56 | 64.90 | 60.82 | 61.88 | 517050手 | 323126万 | -0.41 | -0.66% |
| 2020-07-24 | 65.50 | 68.80 | 60.58 | 62.29 | 554941手 | 360520万 | -3.17 | -4.84% |
| 2020-07-17 | 64.64 | 75.20 | 62.80 | 65.46 | 825897手 | 567273万 | 1.41 | 2.20% |
| 2020-07-10 | 56.98 | 67.00 | 56.51 | 64.05 | 778174手 | 472801万 | 6.47 | 11.24% |
| 2020-07-03 | 54.90 | 61.60 | 53.50 | 57.58 | 832701手 | 479005万 | 2.20 | 3.97% |
| 2020-06-24 | 55.14 | 55.51 | 53.99 | 55.38 | 419444手 | 229777万 | 0.25 | 0.45% |
| 2020-06-19 | 55.40 | 56.23 | 53.38 | 55.13 | 557930手 | 305396万 | 0.14 | 0.26% |
| 2020-06-12 | 57.83 | 59.58 | 54.99 | 54.99 | 550445手 | 317187万 | -2.76 | -4.78% |
| 2020-06-05 | 54.79 | 58.60 | 53.05 | 57.75 | 793081手 | 438955万 | 2.95 | 5.38% |
| 2020-05-29 | 51.05 | 55.45 | 49.50 | 54.80 | 628481手 | 337353万 | 3.62 | 7.07% |
| 2020-05-22 | 51.59 | 53.70 | 50.68 | 51.18 | 703739手 | 366541万 | -0.83 | -1.60% |
| 2020-05-15 | 55.00 | 55.78 | 51.02 | 52.01 | 770679手 | 412784万 | -2.83 | -5.16% |
| 2020-05-08 | 54.00 | 55.39 | 52.89 | 54.84 | 483911手 | 261171万 | 0.46 | 0.85% |
| 2020-04-30 | 58.80 | 58.80 | 52.68 | 54.38 | 926632手 | 511060万 | -8.42 | -13.41% |
| 2020-04-24 | 60.40 | 63.66 | 59.38 | 62.80 | 389744手 | 240030万 | 2.49 | 4.13% |
| 2020-04-17 | 62.49 | 64.38 | 60.06 | 60.31 | 400343手 | 248254万 | -2.70 | -4.29% |
| 2020-04-10 | 59.60 | 64.80 | 59.40 | 63.01 | 402992手 | 247288万 | 3.96 | 6.71% |
| 2020-04-03 | 59.00 | 62.01 | 58.40 | 59.05 | 401516手 | 241216万 | -0.95 | -1.58% |
| 2020-03-27 | 52.33 | 61.79 | 51.26 | 60.00 | 563865手 | 318699万 | 5.80 | 10.70% |
2319.12 (1.00%)
19664.10 -1.06%
