| 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 | 26.18 | 29.61 | 26.10 | 29.61 | 902503手 | 250321万 | 3.49 | 13.36% |
| 2022-06-17 | 25.80 | 27.29 | 25.50 | 26.12 | 737909手 | 193684万 | -0.04 | -0.15% |
| 2022-06-10 | 24.58 | 26.60 | 24.38 | 26.16 | 849009手 | 215180万 | 1.36 | 5.48% |
| 2022-06-02 | 22.80 | 25.10 | 22.00 | 24.80 | 560634手 | 133946万 | 2.20 | 9.73% |
| 2022-05-27 | 23.58 | 24.24 | 22.30 | 22.60 | 611372手 | 141726万 | -1.25 | -5.24% |
| 2022-05-20 | 21.32 | 24.38 | 20.60 | 23.85 | 732870手 | 165309万 | 2.67 | 12.61% |
| 2022-05-13 | 20.19 | 21.94 | 19.81 | 21.18 | 421323手 | 88931万 | 0.98 | 4.85% |
| 2022-05-06 | 19.70 | 20.68 | 19.42 | 20.20 | 183788手 | 37035万 | 0.50 | 2.54% |
| 2022-04-29 | 19.55 | 20.05 | 16.40 | 19.70 | 625250手 | 113982万 | -0.34 | -1.70% |
| 2022-04-22 | 21.80 | 22.74 | 19.69 | 20.04 | 385836手 | 81849万 | -1.83 | -8.37% |
| 2022-04-15 | 23.73 | 23.74 | 21.50 | 21.87 | 328801手 | 73411万 | -1.77 | -7.49% |
| 2022-04-08 | 25.25 | 25.25 | 23.24 | 23.64 | 222129手 | 53863万 | -1.63 | -6.45% |
| 2022-04-01 | 26.66 | 26.75 | 25.09 | 25.27 | 390713手 | 100548万 | -1.66 | -6.16% |
| 2022-03-25 | 28.21 | 29.94 | 26.82 | 26.93 | 547450手 | 156261万 | -1.50 | -5.28% |
| 2022-03-18 | 29.81 | 30.20 | 26.49 | 28.43 | 575345手 | 164357万 | -2.13 | -6.97% |
| 2022-03-11 | 30.72 | 31.22 | 27.85 | 30.56 | 706549手 | 212187万 | -0.16 | -0.52% |
| 2022-03-04 | 33.00 | 34.06 | 30.58 | 30.72 | 669489手 | 218259万 | -2.67 | -8.00% |
| 2022-02-25 | 34.55 | 36.00 | 32.50 | 33.39 | 1194844手 | 408341万 | 0.62 | 1.89% |
| 2022-02-18 | 28.00 | 33.99 | 27.44 | 32.77 | 940773手 | 292387万 | 4.39 | 15.47% |
| 2022-02-11 | 31.46 | 31.57 | 28.17 | 28.38 | 489293手 | 146524万 | -2.42 | -7.86% |
| 2022-01-28 | 32.40 | 34.35 | 29.60 | 30.80 | 555614手 | 178795万 | -1.90 | -5.81% |
| 2022-01-21 | 32.00 | 35.18 | 31.40 | 32.70 | 697601手 | 233906万 | 0.70 | 2.19% |
| 2022-01-14 | 32.26 | 33.66 | 31.80 | 32.00 | 460951手 | 150061万 | -0.71 | -2.17% |
| 2022-01-07 | 36.30 | 36.53 | 32.37 | 32.71 | 480322手 | 163451万 | -3.65 | -10.04% |
| 2021-12-31 | 35.07 | 37.65 | 34.80 | 36.36 | 452532手 | 163282万 | 0.89 | 2.51% |
| 2021-12-24 | 40.20 | 40.24 | 35.00 | 35.47 | 619813手 | 231433万 | -5.42 | -13.26% |
| 2021-12-17 | 40.94 | 42.43 | 39.77 | 40.89 | 622906手 | 256028万 | 0.14 | 0.34% |
| 2021-12-10 | 42.98 | 44.85 | 40.01 | 40.75 | 671724手 | 281138万 | -2.40 | -5.56% |
| 2021-12-03 | 42.53 | 47.28 | 41.98 | 43.15 | 939451手 | 418233万 | -0.28 | -0.65% |
| 2021-11-26 | 46.00 | 48.20 | 42.12 | 43.43 | 963179手 | 432102万 | -1.27 | -2.84% |
| 2021-11-19 | 45.80 | 46.05 | 41.68 | 44.70 | 1110672手 | 484865万 | -1.50 | -3.25% |
| 2021-11-12 | 42.18 | 48.30 | 40.66 | 46.20 | 1875242手 | 851397万 | 2.67 | 6.13% |
| 2021-11-05 | 38.39 | 45.56 | 37.05 | 43.53 | 2068598手 | 851665万 | 4.45 | 11.39% |
| 2021-10-29 | 37.87 | 41.40 | 37.00 | 39.08 | 1690521手 | 670102万 | 1.66 | 4.44% |
| 2021-10-22 | 35.73 | 41.70 | 35.19 | 37.42 | 1673124手 | 642221万 | 2.38 | 6.79% |
| 2021-10-15 | 35.97 | 36.11 | 29.36 | 35.04 | 1271308手 | 423072万 | 0.38 | 1.10% |
| 2021-10-08 | 36.00 | 36.60 | 33.67 | 34.66 | 402470手 | 142178万 | 1.24 | 3.71% |
| 2021-09-30 | 33.00 | 34.45 | 30.12 | 33.42 | 623307手 | 198458万 | 0.93 | 2.86% |
| 2021-09-24 | 31.40 | 33.99 | 31.15 | 32.49 | 410579手 | 134694万 | 0.49 | 1.53% |
| 2021-09-17 | 33.16 | 37.38 | 30.56 | 32.00 | 1451698手 | 496922万 | -1.59 | -4.73% |
| 2021-09-10 | 36.71 | 37.89 | 31.81 | 33.59 | 1432173手 | 498171万 | -2.89 | -7.92% |
| 2021-09-03 | 38.89 | 41.89 | 33.67 | 36.48 | 1943381手 | 718343万 | -4.02 | -9.93% |
| 2021-08-27 | 38.80 | 45.65 | 37.21 | 40.50 | 2525884手 | 1024320万 | 4.51 | 12.53% |
| 2021-08-20 | 37.00 | 37.62 | 31.45 | 35.99 | 1751400手 | 598818万 | -2.55 | -6.62% |
| 2021-08-13 | 32.92 | 41.93 | 31.15 | 38.54 | 2647579手 | 980153万 | 6.34 | 19.69% |
| 2021-08-06 | 28.96 | 35.00 | 28.91 | 32.20 | 2251843手 | 711036万 | 5.87 | 22.29% |
| 2021-07-30 | 25.59 | 26.38 | 20.80 | 26.33 | 1246233手 | 304412万 | 1.05 | 4.15% |
| 2021-07-23 | 21.99 | 26.35 | 21.73 | 25.28 | 1041684手 | 248824万 | 3.61 | 16.66% |
| 2021-07-16 | 25.03 | 25.97 | 21.30 | 21.67 | 1330873手 | 313211万 | -3.03 | -12.27% |
| 2021-07-09 | 24.07 | 28.03 | 23.71 | 24.70 | 1895375手 | 483247万 | 1.54 | 6.65% |
| 2021-07-02 | 18.80 | 24.52 | 18.80 | 23.16 | 1615920手 | 362178万 | 4.36 | 23.19% |
| 2021-06-25 | 17.10 | 19.72 | 16.98 | 18.80 | 585452手 | 109244万 | 1.63 | 9.49% |
| 2021-06-18 | 16.72 | 17.20 | 16.25 | 17.17 | 167082手 | 27859万 | 0.22 | 1.30% |
| 2021-06-11 | 16.78 | 17.66 | 16.78 | 16.95 | 311764手 | 53566万 | 0.34 | 2.05% |
| 2021-06-04 | 16.46 | 17.48 | 16.40 | 16.61 | 254497手 | 42985万 | 0.15 | 0.91% |
| 2021-05-28 | 15.51 | 16.79 | 15.30 | 16.46 | 292300手 | 47160万 | 0.86 | 5.51% |
| 2021-05-21 | 16.11 | 16.14 | 15.31 | 15.60 | 169920手 | 26525万 | -0.51 | -3.17% |
| 2021-05-14 | 15.94 | 16.39 | 15.30 | 16.11 | 230036手 | 36194万 | 0.17 | 1.07% |
| 2021-05-07 | 16.47 | 16.49 | 15.58 | 15.94 | 128105手 | 20620万 | -1.04 | -6.12% |
| 2021-04-30 | 18.47 | 18.48 | 16.90 | 16.98 | 292091手 | 51907万 | -1.52 | -8.22% |
| 2021-04-23 | 18.15 | 18.88 | 18.06 | 18.50 | 196048手 | 36327万 | 0.35 | 1.93% |
| 2021-04-16 | 19.41 | 19.72 | 17.77 | 18.15 | 243424手 | 44776万 | -1.26 | -6.49% |
| 2021-04-09 | 19.09 | 20.83 | 19.01 | 19.41 | 295557手 | 58267万 | 0.23 | 1.20% |
| 2021-04-02 | 19.61 | 19.62 | 18.83 | 19.18 | 176149手 | 33820万 | -0.32 | -1.64% |
| 2021-03-26 | 19.12 | 20.06 | 19.12 | 19.50 | 207640手 | 40745万 | 0.26 | 1.35% |
| 2021-03-19 | 18.32 | 19.47 | 18.00 | 19.24 | 253779手 | 48014万 | 1.21 | 6.71% |
| 2021-03-12 | 19.18 | 19.58 | 17.65 | 18.03 | 191906手 | 35059万 | -1.09 | -5.70% |
| 2021-03-05 | 19.28 | 20.05 | 18.72 | 19.12 | 196970手 | 38266万 | -0.18 | -0.93% |
| 2021-02-26 | 20.65 | 21.18 | 19.01 | 19.30 | 257462手 | 51577万 | -1.33 | -6.45% |
| 2021-02-19 | 20.40 | 20.72 | 19.90 | 20.63 | 153197手 | 30948万 | 1.45 | 7.56% |
| 2021-02-10 | 17.61 | 19.41 | 17.33 | 19.18 | 167375手 | 30946万 | 1.64 | 9.35% |
| 2021-02-05 | 19.57 | 20.25 | 17.40 | 17.54 | 383847手 | 72034万 | -2.18 | -11.05% |
| 2021-01-29 | 23.97 | 23.99 | 18.92 | 19.72 | 492139手 | 105851万 | -4.28 | -17.83% |
| 2021-01-22 | 22.63 | 24.53 | 22.60 | 24.00 | 450946手 | 105004万 | 1.43 | 6.34% |
| 2021-01-15 | 23.01 | 23.75 | 22.46 | 22.57 | 363014手 | 83380万 | -0.54 | -2.34% |
| 2021-01-08 | 22.38 | 24.87 | 22.09 | 23.11 | 618915手 | 147352万 | 0.77 | 3.45% |
| 2020-12-31 | 22.45 | 23.12 | 22.06 | 22.34 | 273945手 | 61836万 | 0.04 | 0.18% |
| 2020-12-25 | 23.07 | 23.28 | 21.47 | 22.30 | 346945手 | 77784万 | -0.64 | -2.79% |
| 2020-12-18 | 23.32 | 23.71 | 22.68 | 22.94 | 355798手 | 82366万 | -0.26 | -1.12% |
| 2020-12-11 | 23.10 | 23.93 | 22.69 | 23.20 | 413161手 | 96397万 | 0.45 | 1.98% |
| 2020-12-04 | 20.72 | 23.13 | 20.53 | 22.75 | 211137手 | 46424万 | 2.05 | 9.90% |
| 2020-11-27 | 23.20 | 23.43 | 20.08 | 20.70 | 467713手 | 103078万 | -2.60 | -11.16% |
| 2020-11-20 | 21.50 | 23.73 | 21.50 | 23.30 | 644889手 | 147119万 | 2.03 | 9.54% |
| 2020-11-13 | 20.88 | 22.80 | 20.71 | 21.27 | 502733手 | 109054万 | 0.39 | 1.87% |
| 2020-11-06 | 20.86 | 22.07 | 20.53 | 20.88 | 494253手 | 105713万 | 0.02 | 0.10% |
| 2020-10-30 | 20.78 | 22.03 | 20.52 | 20.86 | 706697手 | 151312万 | 0.88 | 4.40% |
| 2020-10-23 | 22.49 | 22.85 | 19.78 | 19.98 | 681716手 | 144557万 | -1.44 | -6.72% |
| 2020-10-16 | 18.43 | 22.28 | 18.43 | 21.42 | 1039364手 | 217705万 | 3.46 | 19.27% |
| 2020-10-09 | 18.05 | 18.46 | 17.83 | 17.96 | 78273手 | 14161万 | 0.27 | 1.53% |
| 2020-09-30 | 17.72 | 18.17 | 17.05 | 17.69 | 195731手 | 34585万 | -12.26 | -40.94% |
| 2020-09-25 | 32.11 | 32.80 | 29.68 | 29.95 | 248023手 | 78169万 | -2.35 | -7.28% |
| 2020-09-18 | 31.77 | 33.25 | 30.49 | 32.30 | 371359手 | 118831万 | 0.68 | 2.15% |
| 2020-09-11 | 33.80 | 33.80 | 30.31 | 31.62 | 402204手 | 127320万 | -2.33 | -6.86% |
| 2020-09-04 | 32.89 | 34.99 | 32.40 | 33.95 | 640084手 | 215625万 | 2.02 | 6.33% |
| 2020-08-28 | 29.80 | 33.49 | 28.30 | 31.93 | 613364手 | 187390万 | 2.21 | 7.44% |
| 2020-08-21 | 27.88 | 32.82 | 27.60 | 29.72 | 654328手 | 199898万 | 1.84 | 6.60% |
| 2020-08-14 | 24.43 | 29.49 | 24.42 | 27.88 | 634804手 | 173511万 | 3.24 | 13.15% |
| 2020-08-07 | 24.75 | 26.72 | 24.00 | 24.64 | 319802手 | 81824万 | -0.17 | -0.69% |
| 2020-07-31 | 24.60 | 25.65 | 23.61 | 24.81 | 323427手 | 79272万 | 0.23 | 0.94% |
| 2020-07-24 | 28.00 | 29.30 | 24.47 | 24.58 | 564170手 | 153419万 | -2.71 | -9.93% |
| 2020-07-17 | 26.49 | 29.70 | 24.80 | 27.29 | 549630手 | 150094万 | 0.75 | 2.83% |
| 2020-07-10 | 21.70 | 26.54 | 21.68 | 26.54 | 516402手 | 125078万 | 4.97 | 23.04% |
| 2020-07-03 | 20.16 | 22.33 | 20.00 | 21.57 | 337936手 | 72071万 | 1.42 | 7.05% |
| 2020-06-24 | 20.72 | 20.92 | 20.10 | 20.15 | 98609手 | 20132万 | -0.49 | -2.37% |
| 2020-06-19 | 19.57 | 20.79 | 19.36 | 20.64 | 167013手 | 33589万 | 0.97 | 4.93% |
| 2020-06-12 | 20.23 | 20.45 | 19.20 | 19.67 | 153291手 | 30644万 | -0.22 | -1.11% |
| 2020-06-05 | 20.69 | 21.34 | 19.43 | 19.89 | 239749手 | 48769万 | -0.49 | -2.40% |
| 2020-05-29 | 20.20 | 21.15 | 19.90 | 20.38 | 167735手 | 34142万 | 0.21 | 1.04% |
| 2020-05-22 | 22.88 | 23.09 | 19.92 | 20.17 | 251536手 | 54433万 | -2.91 | -12.61% |
| 2020-05-15 | 23.00 | 23.88 | 22.40 | 23.08 | 293302手 | 67981万 | 0.18 | 0.79% |
| 2020-05-08 | 21.80 | 23.49 | 21.80 | 22.90 | 224647手 | 51288万 | 0.94 | 4.28% |
| 2020-04-30 | 21.50 | 22.32 | 19.84 | 21.96 | 221485手 | 47359万 | 0.44 | 2.04% |
| 2020-04-24 | 20.74 | 22.88 | 20.72 | 21.52 | 357341手 | 78622万 | 0.87 | 4.21% |
| 2020-04-17 | 20.75 | 21.37 | 19.94 | 20.65 | 252954手 | 52157万 | -0.44 | -2.09% |
| 2020-04-10 | 22.07 | 22.83 | 20.75 | 21.09 | 336256手 | 73761万 | -0.39 | -1.82% |
| 2020-04-03 | 23.36 | 23.36 | 21.06 | 21.48 | 416957手 | 91530万 | -2.86 | -11.75% |
2319.12 (1.00%)
19664.10 -1.06%
