| 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 | 19.48 | 19.76 | 18.28 | 19.09 | 129071手 | 24632万 | -0.41 | -2.10% |
| 2022-06-17 | 20.75 | 20.90 | 19.12 | 19.50 | 173865手 | 34474万 | -1.42 | -6.79% |
| 2022-06-10 | 20.33 | 22.36 | 20.00 | 20.92 | 323299手 | 67724万 | 0.45 | 2.20% |
| 2022-06-02 | 21.81 | 21.89 | 20.36 | 20.47 | 238018手 | 49970万 | -1.34 | -6.14% |
| 2022-05-27 | 19.00 | 21.81 | 18.31 | 21.81 | 448044手 | 91896万 | 2.38 | 12.25% |
| 2022-05-20 | 20.18 | 21.66 | 18.73 | 19.43 | 346572手 | 68337万 | -0.52 | -2.61% |
| 2022-05-13 | 18.48 | 19.95 | 17.26 | 19.95 | 285531手 | 52176万 | 1.12 | 5.95% |
| 2022-05-06 | 16.99 | 19.44 | 16.82 | 18.83 | 143004手 | 26135万 | 1.82 | 10.70% |
| 2022-04-29 | 20.38 | 20.98 | 15.50 | 17.01 | 357786手 | 62269万 | -2.68 | -13.61% |
| 2022-04-22 | 19.99 | 21.20 | 17.88 | 19.69 | 362554手 | 70593万 | -8.78 | -30.84% |
| 2022-04-15 | 32.48 | 36.96 | 28.04 | 28.47 | 622378手 | 192809万 | -6.15 | -17.76% |
| 2022-04-08 | 34.97 | 41.80 | 34.01 | 34.62 | 406778手 | 150605万 | 2.83 | 8.90% |
| 2022-04-01 | 25.80 | 31.79 | 24.81 | 31.79 | 128384手 | 36767万 | 5.84 | 22.50% |
| 2022-03-25 | 25.84 | 27.19 | 25.13 | 25.95 | 67351手 | 17549万 | 0.05 | 0.19% |
| 2022-03-18 | 24.36 | 26.26 | 23.94 | 25.90 | 94036手 | 23755万 | 1.26 | 5.11% |
| 2022-03-11 | 28.68 | 28.94 | 23.32 | 24.64 | 98004手 | 25454万 | -4.04 | -14.09% |
| 2022-03-04 | 26.90 | 29.42 | 25.41 | 28.68 | 102084手 | 28330万 | 1.93 | 7.21% |
| 2022-02-25 | 26.65 | 28.50 | 25.70 | 26.75 | 102751手 | 27755万 | -0.15 | -0.56% |
| 2022-02-18 | 28.00 | 28.45 | 26.50 | 26.90 | 82650手 | 22541万 | -1.60 | -5.61% |
| 2022-02-11 | 30.88 | 31.38 | 27.21 | 28.50 | 139688手 | 41194万 | -0.92 | -3.13% |
| 2022-01-28 | 30.82 | 33.90 | 25.74 | 29.42 | 200691手 | 61421万 | -1.40 | -4.54% |
| 2022-01-21 | 29.93 | 31.18 | 27.69 | 30.82 | 145808手 | 42742万 | 0.60 | 1.99% |
| 2022-01-14 | 28.00 | 32.64 | 27.93 | 30.22 | 274938手 | 83947万 | 2.98 | 10.94% |
| 2022-01-07 | 24.42 | 28.38 | 24.42 | 27.24 | 242426手 | 63945万 | 2.99 | 12.33% |
| 2021-12-31 | 23.25 | 25.56 | 22.94 | 24.25 | 189273手 | 46542万 | 0.99 | 4.26% |
| 2021-12-24 | 24.43 | 25.98 | 23.25 | 23.26 | 173311手 | 42890万 | -1.50 | -6.06% |
| 2021-12-17 | 23.71 | 25.00 | 23.16 | 24.76 | 168881手 | 40463万 | 1.44 | 6.17% |
| 2021-12-10 | 25.35 | 26.84 | 23.10 | 23.32 | 324620手 | 80452万 | -1.08 | -4.43% |
| 2021-12-03 | 21.20 | 24.40 | 21.10 | 24.40 | 118398手 | 26926万 | 2.95 | 13.75% |
| 2021-11-26 | 21.65 | 22.00 | 21.40 | 21.45 | 40645手 | 8820万 | -0.15 | -0.69% |
| 2021-11-19 | 21.21 | 21.73 | 21.04 | 21.60 | 40297手 | 8647万 | 0.39 | 1.84% |
| 2021-11-12 | 20.03 | 21.64 | 19.94 | 21.21 | 56292手 | 11744万 | 1.09 | 5.42% |
| 2021-11-05 | 19.75 | 20.56 | 19.72 | 20.12 | 26060手 | 5260万 | 0.13 | 0.65% |
| 2021-10-29 | 21.50 | 21.58 | 19.51 | 19.99 | 35836手 | 7309万 | -1.35 | -6.33% |
| 2021-10-22 | 21.66 | 22.47 | 21.10 | 21.34 | 35964手 | 7817万 | -0.29 | -1.34% |
| 2021-10-15 | 21.85 | 22.21 | 21.45 | 21.63 | 26399手 | 5740万 | -0.11 | -0.51% |
| 2021-10-08 | 21.54 | 21.93 | 21.35 | 21.74 | 5982手 | 1298万 | 0.41 | 1.92% |
| 2021-09-30 | 23.10 | 23.10 | 21.10 | 21.33 | 40247手 | 8830万 | -1.81 | -7.82% |
| 2021-09-24 | 23.00 | 23.70 | 22.40 | 23.14 | 33568手 | 7835万 | -0.18 | -0.77% |
| 2021-09-17 | 24.48 | 25.92 | 23.05 | 23.32 | 138101手 | 34168万 | -1.54 | -6.20% |
| 2021-09-10 | 23.25 | 25.51 | 23.16 | 24.86 | 121025手 | 29670万 | 1.63 | 7.02% |
| 2021-09-03 | 24.18 | 24.50 | 22.87 | 23.23 | 68720手 | 16127万 | -1.14 | -4.68% |
| 2021-08-27 | 23.78 | 25.60 | 23.62 | 24.37 | 138919手 | 34420万 | 0.85 | 3.61% |
| 2021-08-20 | 24.13 | 26.85 | 22.82 | 23.52 | 196986手 | 49262万 | -0.56 | -2.33% |
| 2021-08-13 | 22.20 | 24.93 | 22.18 | 24.08 | 115906手 | 27520万 | 1.68 | 7.50% |
| 2021-08-06 | 22.50 | 23.57 | 22.08 | 22.40 | 85578手 | 19561万 | 0.05 | 0.22% |
| 2021-07-30 | 24.87 | 24.88 | 21.70 | 22.35 | 95538手 | 21980万 | -2.63 | -10.53% |
| 2021-07-23 | 27.61 | 28.10 | 24.07 | 24.98 | 137417手 | 36285万 | -3.04 | -10.85% |
| 2021-07-16 | 30.76 | 31.30 | 27.30 | 28.02 | 184416手 | 53786万 | -2.75 | -8.94% |
| 2021-07-09 | 30.68 | 33.47 | 30.15 | 30.77 | 307923手 | 97687万 | -0.33 | -1.06% |
| 2021-07-02 | 31.41 | 33.48 | 30.05 | 31.10 | 408706手 | 129057万 | -0.58 | -1.83% |
| 2021-06-25 | 29.76 | 32.85 | 28.76 | 31.68 | 441673手 | 135515万 | 2.11 | 7.14% |
| 2021-06-18 | 29.20 | 30.47 | 27.32 | 29.57 | 307662手 | 89945万 | -0.70 | -2.31% |
| 2021-06-11 | 27.78 | 31.50 | 27.21 | 30.27 | 290741手 | 84607万 | 2.58 | 9.32% |
| 2021-06-04 | 29.92 | 31.10 | 27.65 | 27.69 | 251581手 | 74143万 | -2.84 | -9.30% |
| 2021-05-28 | 31.02 | 31.98 | 28.12 | 30.53 | 392187手 | 116709万 | -2.45 | -7.43% |
| 2021-05-21 | 28.79 | 38.32 | 28.79 | 32.98 | 330530手 | 116300万 | 6.81 | 26.02% |
| 2021-05-14 | 19.82 | 26.17 | 19.82 | 26.17 | 3669手 | 883万 | 7.27 | 44.01% |
2319.12 (1.00%)
19664.10 -1.06%
