| 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 | 13.17 | 14.55 | 13.11 | 13.49 | 270656手 | 37372万 | 0.29 | 2.20% |
| 2022-06-17 | 13.01 | 13.38 | 12.70 | 13.20 | 100120手 | 13143万 | 0.13 | 0.99% |
| 2022-06-10 | 13.21 | 13.58 | 12.90 | 13.07 | 108869手 | 14429万 | -0.34 | -2.54% |
| 2022-06-02 | 12.57 | 13.63 | 12.41 | 13.41 | 103879手 | 13399万 | 0.81 | 6.43% |
| 2022-05-27 | 12.49 | 12.89 | 11.99 | 12.60 | 116020手 | 14493万 | 0.18 | 1.45% |
| 2022-05-20 | 12.29 | 12.60 | 12.00 | 12.42 | 88796手 | 10904万 | 0.15 | 1.22% |
| 2022-05-13 | 11.87 | 12.64 | 11.77 | 12.27 | 110082手 | 13537万 | 0.44 | 3.72% |
| 2022-05-06 | 12.03 | 12.20 | 11.61 | 11.83 | 49914手 | 5962万 | -0.44 | -3.59% |
| 2022-04-29 | 13.17 | 13.17 | 11.41 | 12.27 | 114057手 | 13843万 | -0.98 | -7.40% |
| 2022-04-22 | 13.89 | 14.49 | 13.25 | 13.25 | 76688手 | 10573万 | -0.65 | -4.68% |
| 2022-04-15 | 14.08 | 14.41 | 13.87 | 13.90 | 83214手 | 11761万 | -0.26 | -1.84% |
| 2022-04-08 | 14.98 | 15.08 | 14.01 | 14.16 | 87543手 | 12761万 | -0.76 | -5.09% |
| 2022-04-01 | 15.06 | 15.35 | 14.84 | 14.92 | 115061手 | 17256万 | -0.34 | -2.23% |
| 2022-03-25 | 15.55 | 16.13 | 15.20 | 15.26 | 210245手 | 32944万 | -0.59 | -3.72% |
| 2022-03-18 | 14.66 | 16.44 | 13.90 | 15.85 | 259148手 | 39921万 | 1.08 | 7.31% |
| 2022-03-11 | 15.50 | 15.50 | 13.81 | 14.77 | 119857手 | 17669万 | -0.74 | -4.77% |
| 2022-03-04 | 15.65 | 15.95 | 15.34 | 15.51 | 91493手 | 14338万 | -0.29 | -1.83% |
| 2022-02-25 | 16.00 | 16.50 | 15.55 | 15.80 | 153755手 | 24817万 | -0.24 | -1.50% |
| 2022-02-18 | 16.06 | 16.24 | 15.70 | 16.04 | 98922手 | 15815万 | -0.04 | -0.25% |
| 2022-02-11 | 15.93 | 16.69 | 15.63 | 16.08 | 139294手 | 22500万 | 0.46 | 2.94% |
| 2022-01-28 | 17.32 | 17.87 | 15.26 | 15.62 | 195333手 | 31969万 | -1.90 | -10.85% |
| 2022-01-21 | 17.73 | 18.66 | 17.33 | 17.52 | 274775手 | 49367万 | -0.11 | -0.62% |
| 2022-01-14 | 18.00 | 18.35 | 17.45 | 17.63 | 272977手 | 48858万 | -0.70 | -3.82% |
| 2022-01-07 | 17.94 | 18.47 | 17.47 | 18.33 | 300533手 | 53943万 | 1.10 | 6.38% |
| 2021-12-31 | 16.55 | 17.43 | 16.41 | 17.23 | 152424手 | 25933万 | 0.67 | 4.05% |
| 2021-12-24 | 16.73 | 17.85 | 16.40 | 16.56 | 209666手 | 35666万 | -0.22 | -1.31% |
| 2021-12-17 | 15.86 | 17.17 | 15.82 | 16.78 | 202409手 | 33703万 | 0.92 | 5.80% |
| 2021-12-10 | 16.23 | 16.23 | 15.53 | 15.86 | 96830手 | 15313万 | -0.37 | -2.28% |
| 2021-12-03 | 15.80 | 16.69 | 15.71 | 16.23 | 135845手 | 22204万 | 0.12 | 0.74% |
| 2021-11-26 | 16.31 | 16.48 | 15.80 | 16.11 | 106071手 | 17202万 | -0.20 | -1.23% |
| 2021-11-19 | 15.96 | 16.45 | 15.92 | 16.31 | 112962手 | 18358万 | 0.31 | 1.94% |
| 2021-11-12 | 15.61 | 16.10 | 15.40 | 16.00 | 91836手 | 14533万 | 0.24 | 1.52% |
| 2021-11-05 | 15.26 | 16.12 | 14.88 | 15.76 | 126245手 | 19409万 | 0.29 | 1.88% |
| 2021-10-29 | 16.45 | 16.53 | 15.33 | 15.47 | 75766手 | 12005万 | -0.96 | -5.84% |
| 2021-10-22 | 16.56 | 16.91 | 16.37 | 16.43 | 64146手 | 10644万 | -0.12 | -0.72% |
| 2021-10-15 | 16.87 | 16.94 | 16.44 | 16.55 | 54707手 | 9105万 | -0.32 | -1.90% |
| 2021-10-08 | 16.65 | 17.05 | 16.65 | 16.87 | 17341手 | 2926万 | 0.29 | 1.75% |
| 2021-09-30 | 16.76 | 16.95 | 16.20 | 16.58 | 55657手 | 9214万 | -0.17 | -1.01% |
| 2021-09-24 | 16.77 | 17.21 | 16.68 | 16.75 | 62765手 | 10605万 | -0.23 | -1.35% |
| 2021-09-17 | 17.25 | 17.39 | 16.78 | 16.98 | 103809手 | 17774万 | -0.26 | -1.51% |
| 2021-09-10 | 17.32 | 17.69 | 17.05 | 17.24 | 133519手 | 23193万 | 0.01 | 0.06% |
| 2021-09-03 | 17.68 | 17.70 | 16.68 | 17.23 | 190642手 | 32557万 | -0.66 | -3.69% |
| 2021-08-27 | 17.27 | 18.24 | 17.26 | 17.89 | 122120手 | 21903万 | 0.64 | 3.71% |
| 2021-08-20 | 18.11 | 18.25 | 17.06 | 17.25 | 104753手 | 18432万 | -0.89 | -4.91% |
| 2021-08-13 | 17.61 | 18.48 | 17.35 | 18.14 | 177168手 | 31869万 | 0.60 | 3.42% |
| 2021-08-06 | 17.58 | 17.85 | 17.17 | 17.54 | 134122手 | 23527万 | 0.08 | 0.46% |
| 2021-07-30 | 18.50 | 19.25 | 16.70 | 17.46 | 214066手 | 37944万 | -0.93 | -5.06% |
| 2021-07-23 | 18.76 | 19.15 | 18.25 | 18.39 | 202268手 | 37520万 | -0.39 | -2.08% |
| 2021-07-16 | 19.32 | 19.77 | 18.59 | 18.78 | 171465手 | 32965万 | -0.53 | -2.75% |
| 2021-07-09 | 20.38 | 20.80 | 19.26 | 19.31 | 235721手 | 47263万 | -1.01 | -4.97% |
| 2021-07-02 | 19.65 | 20.88 | 19.51 | 20.32 | 279321手 | 56703万 | 0.66 | 3.36% |
| 2021-06-25 | 20.25 | 21.02 | 19.28 | 19.66 | 312660手 | 62987万 | -0.84 | -4.10% |
| 2021-06-18 | 19.30 | 20.50 | 18.54 | 20.50 | 196357手 | 37924万 | 0.90 | 4.59% |
| 2021-06-11 | 18.34 | 20.54 | 18.26 | 19.60 | 246813手 | 47799万 | 1.27 | 6.93% |
| 2021-06-04 | 18.33 | 18.90 | 18.22 | 18.33 | 125729手 | 23306万 | 0.10 | 0.55% |
| 2021-05-28 | 17.88 | 18.48 | 17.71 | 18.23 | 127621手 | 23171万 | 0.45 | 2.53% |
| 2021-05-21 | 18.06 | 18.25 | 17.57 | 17.78 | 121578手 | 21741万 | -0.22 | -1.22% |
| 2021-05-14 | 17.73 | 18.08 | 17.41 | 18.00 | 116937手 | 20779万 | 0.28 | 1.58% |
| 2021-05-07 | 17.74 | 17.93 | 17.52 | 17.72 | 44952手 | 7972万 | -0.04 | -0.23% |
| 2021-04-30 | 18.90 | 19.36 | 17.71 | 17.76 | 166425手 | 30566万 | -1.12 | -5.93% |
| 2021-04-23 | 19.21 | 19.80 | 18.82 | 18.88 | 120710手 | 23298万 | -0.33 | -1.72% |
| 2021-04-16 | 19.15 | 19.28 | 18.36 | 19.21 | 129575手 | 24484万 | -0.04 | -0.21% |
| 2021-04-09 | 19.62 | 19.96 | 19.17 | 19.25 | 92122手 | 18056万 | -0.44 | -2.23% |
| 2021-04-02 | 19.98 | 20.08 | 18.90 | 19.69 | 150629手 | 29279万 | -0.10 | -0.51% |
| 2021-03-26 | 18.94 | 19.96 | 18.67 | 19.79 | 176781手 | 34368万 | 1.12 | 6.00% |
| 2021-03-19 | 18.98 | 19.17 | 18.32 | 18.67 | 112994手 | 21316万 | -0.25 | -1.32% |
| 2021-03-12 | 20.33 | 20.60 | 18.63 | 18.92 | 159113手 | 30748万 | -1.34 | -6.61% |
| 2021-03-05 | 21.00 | 21.10 | 19.90 | 20.26 | 179148手 | 36595万 | -0.47 | -2.27% |
| 2021-02-26 | 21.33 | 21.74 | 20.00 | 20.73 | 231109手 | 48382万 | -0.47 | -2.22% |
| 2021-02-19 | 20.33 | 21.22 | 20.25 | 21.20 | 96452手 | 19959万 | 1.20 | 6.00% |
| 2021-02-10 | 19.39 | 20.19 | 19.30 | 20.00 | 102752手 | 20376万 | 0.64 | 3.31% |
| 2021-02-05 | 21.18 | 21.40 | 19.30 | 19.36 | 229069手 | 46834万 | -1.82 | -8.59% |
| 2021-01-29 | 26.21 | 26.50 | 20.82 | 21.18 | 412410手 | 97164万 | -5.03 | -19.19% |
| 2021-01-22 | 24.77 | 26.50 | 24.27 | 26.21 | 433534手 | 110630万 | 1.52 | 6.16% |
| 2021-01-15 | 24.81 | 25.38 | 23.20 | 24.69 | 242415手 | 59020万 | -0.13 | -0.52% |
| 2021-01-08 | 24.47 | 26.26 | 23.69 | 24.82 | 290094手 | 72984万 | 0.38 | 1.55% |
| 2020-12-31 | 24.13 | 24.56 | 23.03 | 24.44 | 189065手 | 44951万 | 0.56 | 2.35% |
| 2020-12-25 | 25.68 | 27.08 | 23.08 | 23.88 | 359547手 | 91125万 | -1.71 | -6.68% |
| 2020-12-18 | 24.84 | 26.94 | 24.30 | 25.59 | 280280手 | 72814万 | 0.84 | 3.39% |
| 2020-12-11 | 26.20 | 26.88 | 24.33 | 24.75 | 204411手 | 52337万 | -1.44 | -5.50% |
| 2020-12-04 | 25.12 | 26.59 | 24.50 | 26.19 | 171261手 | 44071万 | 1.11 | 4.43% |
| 2020-11-27 | 25.89 | 26.43 | 24.75 | 25.08 | 287097手 | 73801万 | -0.56 | -2.18% |
| 2020-11-20 | 26.33 | 27.53 | 25.26 | 25.64 | 322334手 | 84828万 | -0.37 | -1.42% |
| 2020-11-13 | 29.30 | 30.10 | 25.39 | 26.01 | 608088手 | 163919万 | -2.87 | -9.94% |
| 2020-11-06 | 28.06 | 29.27 | 27.51 | 28.88 | 578721手 | 163727万 | 1.03 | 3.70% |
| 2020-10-30 | 24.09 | 30.10 | 23.86 | 27.85 | 759825手 | 207601万 | 3.36 | 13.72% |
| 2020-10-23 | 24.50 | 25.66 | 23.51 | 24.49 | 475871手 | 116882万 | 0.27 | 1.11% |
| 2020-10-16 | 23.48 | 26.19 | 23.31 | 24.22 | 711523手 | 173375万 | 0.83 | 3.55% |
| 2020-10-09 | 22.02 | 23.48 | 22.02 | 23.39 | 176906手 | 40234万 | 1.99 | 9.30% |
| 2020-09-30 | 20.61 | 22.28 | 20.05 | 21.40 | 295325手 | 62740万 | 0.90 | 4.39% |
| 2020-09-25 | 22.60 | 22.79 | 20.30 | 20.50 | 436807手 | 93201万 | -1.58 | -7.16% |
| 2020-09-18 | 21.00 | 25.03 | 20.70 | 22.08 | 966479手 | 220987万 | 1.08 | 5.14% |
| 2020-09-11 | 22.47 | 22.73 | 19.18 | 21.00 | 708576手 | 148913万 | -1.31 | -5.87% |
| 2020-09-04 | 20.00 | 25.76 | 19.70 | 22.31 | 1273113手 | 298145万 | 2.96 | 15.30% |
| 2020-08-28 | 18.59 | 19.69 | 18.58 | 19.35 | 295304手 | 56607万 | 0.77 | 4.14% |
| 2020-08-21 | 18.39 | 19.06 | 18.10 | 18.58 | 233039手 | 43600万 | 0.35 | 1.92% |
| 2020-08-14 | 18.10 | 18.45 | 17.36 | 18.23 | 161599手 | 29075万 | -0.02 | -0.11% |
| 2020-08-07 | 18.15 | 18.88 | 18.00 | 18.25 | 255304手 | 47070万 | 0.22 | 1.22% |
| 2020-07-31 | 17.90 | 18.09 | 17.28 | 18.03 | 191360手 | 33973万 | 0.18 | 1.01% |
| 2020-07-24 | 18.16 | 19.19 | 17.72 | 17.85 | 287236手 | 53441万 | -0.24 | -1.33% |
| 2020-07-17 | 20.00 | 20.44 | 17.83 | 18.09 | 395684手 | 76711万 | -1.75 | -8.82% |
| 2020-07-10 | 18.21 | 20.53 | 18.21 | 19.84 | 463430手 | 90090万 | 1.63 | 8.95% |
| 2020-07-03 | 17.35 | 18.93 | 17.05 | 18.21 | 316849手 | 56978万 | 0.77 | 4.42% |
| 2020-06-24 | 17.45 | 17.92 | 17.30 | 17.44 | 119320手 | 21001万 | 0.01 | 0.06% |
| 2020-06-19 | 16.90 | 17.82 | 16.69 | 17.43 | 241640手 | 41904万 | 0.70 | 4.18% |
| 2020-06-12 | 16.86 | 17.24 | 16.48 | 16.73 | 160078手 | 27078万 | -0.08 | -0.48% |
| 2020-06-05 | 16.11 | 17.37 | 16.11 | 16.81 | 200434手 | 33885万 | 0.77 | 4.80% |
| 2020-05-29 | 16.33 | 16.87 | 15.80 | 16.04 | 146450手 | 23839万 | -0.17 | -1.05% |
| 2020-05-22 | 16.85 | 17.25 | 16.09 | 16.21 | 161316手 | 27007万 | -0.73 | -4.31% |
| 2020-05-15 | 17.01 | 17.33 | 16.50 | 16.94 | 166498手 | 28219万 | 0.11 | 0.65% |
| 2020-05-08 | 16.12 | 17.06 | 16.07 | 16.83 | 95741手 | 16009万 | 0.56 | 3.44% |
| 2020-04-30 | 16.88 | 16.88 | 15.08 | 16.27 | 150584手 | 24187万 | -0.61 | -3.61% |
| 2020-04-24 | 16.88 | 17.57 | 16.54 | 16.88 | 222127手 | 37962万 | 0.00 | 0.00% |
| 2020-04-17 | 16.74 | 17.33 | 16.12 | 16.88 | 180830手 | 30510万 | -0.18 | -1.05% |
| 2020-04-10 | 16.53 | 18.22 | 16.51 | 17.06 | 225530手 | 38802万 | 0.84 | 5.18% |
| 2020-04-03 | 16.75 | 16.75 | 15.88 | 16.22 | 173686手 | 28363万 | -0.85 | -4.98% |
2319.12 (1.00%)
19664.10 -1.06%
