| 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 | 23.39 | 25.56 | 22.96 | 23.54 | 259048手 | 61613万 | 0.07 | 0.30% |
| 2022-06-17 | 22.99 | 24.84 | 22.80 | 23.47 | 430587手 | 103676万 | 0.07 | 0.30% |
| 2022-06-10 | 22.28 | 24.20 | 22.00 | 23.40 | 321676手 | 74150万 | 1.30 | 5.88% |
| 2022-06-02 | 21.92 | 22.80 | 21.45 | 22.10 | 164638手 | 36533万 | 0.49 | 2.27% |
| 2022-05-27 | 22.80 | 23.37 | 21.20 | 21.61 | 176359手 | 39114万 | -1.05 | -4.63% |
| 2022-05-20 | 23.17 | 23.69 | 22.06 | 22.66 | 225937手 | 51434万 | -0.54 | -2.33% |
| 2022-05-13 | 21.49 | 25.45 | 21.01 | 23.20 | 453976手 | 106117万 | 2.25 | 10.74% |
| 2022-05-06 | 21.14 | 21.90 | 20.60 | 20.95 | 97765手 | 20866万 | -0.19 | -0.90% |
| 2022-04-29 | 24.50 | 24.50 | 20.00 | 21.14 | 321460手 | 69520万 | -3.46 | -14.06% |
| 2022-04-22 | 28.14 | 28.20 | 24.60 | 24.60 | 219684手 | 58429万 | -3.54 | -12.58% |
| 2022-04-15 | 28.96 | 29.18 | 27.24 | 28.14 | 205695手 | 57924万 | -0.66 | -2.29% |
| 2022-04-08 | 30.10 | 31.07 | 28.75 | 28.80 | 216222手 | 64320万 | -0.92 | -3.10% |
| 2022-04-01 | 30.35 | 31.36 | 29.25 | 29.72 | 380338手 | 115749万 | -0.97 | -3.16% |
| 2022-03-25 | 32.00 | 33.91 | 30.57 | 30.69 | 1080397手 | 350705万 | -0.14 | -0.45% |
| 2022-03-18 | 29.10 | 30.83 | 26.19 | 30.83 | 494974手 | 141362万 | 2.11 | 7.35% |
| 2022-03-11 | 33.70 | 33.70 | 26.47 | 28.72 | 740235手 | 217815万 | -4.34 | -13.13% |
| 2022-03-04 | 26.95 | 33.06 | 26.39 | 33.06 | 378247手 | 116087万 | 6.33 | 23.68% |
| 2022-02-25 | 27.78 | 27.98 | 26.19 | 26.73 | 132365手 | 35860万 | -1.05 | -3.78% |
| 2022-02-18 | 27.48 | 28.17 | 27.36 | 27.78 | 64224手 | 17800万 | 0.21 | 0.76% |
| 2022-02-11 | 28.09 | 28.65 | 27.54 | 27.57 | 65828手 | 18493万 | -0.03 | -0.11% |
| 2022-01-28 | 29.00 | 29.36 | 27.27 | 27.60 | 114362手 | 32165万 | -1.56 | -5.35% |
| 2022-01-21 | 30.76 | 31.85 | 29.07 | 29.16 | 189873手 | 57838万 | -1.59 | -5.17% |
| 2022-01-14 | 30.95 | 31.75 | 30.10 | 30.75 | 198532手 | 61406万 | -0.25 | -0.81% |
| 2022-01-07 | 31.30 | 32.05 | 30.92 | 31.00 | 155850手 | 48935万 | -0.33 | -1.05% |
| 2021-12-31 | 30.74 | 33.55 | 30.50 | 31.33 | 299451手 | 95256万 | 0.81 | 2.65% |
| 2021-12-24 | 29.83 | 31.11 | 29.72 | 30.52 | 150636手 | 45813万 | 0.56 | 1.87% |
| 2021-12-17 | 30.96 | 31.24 | 29.93 | 29.96 | 138190手 | 42036万 | -0.94 | -3.04% |
| 2021-12-10 | 31.22 | 31.59 | 29.86 | 30.90 | 182815手 | 56140万 | -0.32 | -1.02% |
| 2021-12-03 | 32.07 | 32.48 | 31.17 | 31.22 | 171771手 | 54419万 | -1.05 | -3.25% |
| 2021-11-26 | 31.67 | 33.32 | 31.11 | 32.27 | 269016手 | 86775万 | 0.90 | 2.87% |
| 2021-11-19 | 30.12 | 33.60 | 30.12 | 31.37 | 364239手 | 116535万 | 1.25 | 4.15% |
| 2021-11-12 | 29.20 | 30.21 | 28.63 | 30.12 | 154580手 | 45482万 | 0.62 | 2.10% |
| 2021-11-05 | 29.00 | 30.22 | 28.25 | 29.50 | 156820手 | 46257万 | -0.91 | -2.99% |
| 2021-10-29 | 31.69 | 31.69 | 29.30 | 30.41 | 186281手 | 56772万 | -1.11 | -3.52% |
| 2021-10-22 | 32.69 | 32.69 | 31.35 | 31.52 | 130953手 | 41707万 | -1.31 | -3.99% |
| 2021-10-15 | 32.66 | 33.98 | 32.06 | 32.83 | 217747手 | 72158万 | 0.18 | 0.55% |
| 2021-10-08 | 31.81 | 33.08 | 31.33 | 32.65 | 47865手 | 15507万 | 1.25 | 3.98% |
| 2021-09-30 | 33.36 | 34.30 | 30.91 | 31.40 | 191308手 | 62103万 | -1.79 | -5.39% |
| 2021-09-24 | 31.10 | 34.18 | 31.10 | 33.19 | 152563手 | 49634万 | 1.60 | 5.07% |
| 2021-09-17 | 32.25 | 32.69 | 30.90 | 31.59 | 200019手 | 63585万 | -0.66 | -2.05% |
| 2021-09-10 | 31.70 | 32.97 | 31.62 | 32.25 | 199960手 | 64543万 | 0.54 | 1.70% |
| 2021-09-03 | 32.49 | 32.49 | 30.07 | 31.71 | 252869手 | 79244万 | -1.09 | -3.32% |
| 2021-08-27 | 32.40 | 36.27 | 32.07 | 32.80 | 320263手 | 109259万 | 0.41 | 1.27% |
| 2021-08-20 | 34.69 | 35.95 | 32.15 | 32.39 | 254883手 | 87026万 | -2.43 | -6.98% |
| 2021-08-13 | 34.60 | 35.80 | 34.20 | 34.82 | 255122手 | 89521万 | 0.23 | 0.67% |
| 2021-08-06 | 34.37 | 36.29 | 33.90 | 34.59 | 264995手 | 93447万 | 0.22 | 0.64% |
| 2021-07-30 | 37.17 | 37.21 | 33.35 | 34.37 | 265622手 | 93544万 | -2.55 | -6.91% |
| 2021-07-23 | 39.50 | 40.10 | 36.88 | 36.92 | 305093手 | 117126万 | -2.65 | -6.70% |
| 2021-07-16 | 40.28 | 41.60 | 39.53 | 39.57 | 231736手 | 93763万 | -0.98 | -2.42% |
| 2021-07-09 | 43.92 | 44.33 | 39.30 | 40.55 | 344619手 | 141650万 | -3.53 | -8.01% |
| 2021-07-02 | 45.01 | 47.04 | 43.99 | 44.08 | 332597手 | 151590万 | -1.10 | -2.44% |
| 2021-06-25 | 44.57 | 46.39 | 43.03 | 45.18 | 305362手 | 136195万 | 0.48 | 1.07% |
| 2021-06-18 | 45.01 | 47.00 | 43.90 | 44.70 | 257346手 | 116805万 | -0.31 | -0.69% |
| 2021-06-11 | 47.75 | 47.75 | 43.90 | 45.01 | 418771手 | 189985万 | -2.40 | -5.06% |
| 2021-06-04 | 45.95 | 49.93 | 45.55 | 47.41 | 556991手 | 266658万 | 0.92 | 1.98% |
| 2021-05-28 | 47.73 | 50.25 | 44.67 | 46.49 | 741391手 | 352478万 | -1.42 | -2.96% |
| 2021-05-21 | 43.41 | 51.23 | 42.90 | 47.91 | 939976手 | 452709万 | 4.32 | 9.91% |
| 2021-05-14 | 42.06 | 44.95 | 40.85 | 43.59 | 860093手 | 372287万 | 1.54 | 3.66% |
| 2021-05-07 | 43.00 | 44.68 | 40.55 | 42.05 | 525046手 | 223999万 | 0.25 | 0.60% |
| 2021-04-30 | 37.16 | 41.80 | 36.12 | 41.80 | 606922手 | 236010万 | 4.79 | 12.94% |
| 2021-04-23 | 36.68 | 38.23 | 35.73 | 37.01 | 322082手 | 119283万 | 0.28 | 0.76% |
| 2021-04-16 | 38.73 | 39.04 | 36.06 | 36.73 | 301775手 | 112509万 | -2.45 | -6.25% |
| 2021-04-09 | 40.90 | 41.77 | 38.31 | 39.18 | 337682手 | 134104万 | -1.27 | -3.14% |
| 2021-04-02 | 38.81 | 40.98 | 38.05 | 40.45 | 623804手 | 246927万 | 2.01 | 5.23% |
| 2021-03-26 | 36.74 | 38.60 | 34.30 | 38.44 | 437600手 | 160945万 | 1.82 | 4.97% |
| 2021-03-19 | 35.44 | 37.16 | 35.18 | 36.62 | 275906手 | 100003万 | 1.06 | 2.98% |
| 2021-03-12 | 35.65 | 36.20 | 32.87 | 35.56 | 284445手 | 97778万 | 0.12 | 0.34% |
| 2021-03-05 | 36.94 | 38.57 | 35.08 | 35.44 | 451761手 | 166613万 | -1.17 | -3.20% |
| 2021-02-26 | 35.53 | 37.90 | 35.00 | 36.61 | 510202手 | 185844万 | 0.87 | 2.43% |
| 2021-02-19 | 35.50 | 36.48 | 35.30 | 35.74 | 221732手 | 79593万 | 0.54 | 1.53% |
| 2021-02-10 | 31.72 | 35.45 | 31.22 | 35.20 | 326552手 | 109501万 | 3.36 | 10.55% |
| 2021-02-05 | 29.51 | 33.36 | 29.48 | 31.84 | 436691手 | 139063万 | 1.97 | 6.59% |
| 2021-01-29 | 31.31 | 32.21 | 29.47 | 29.87 | 415452手 | 127731万 | -1.33 | -4.26% |
| 2021-01-22 | 33.09 | 33.85 | 29.88 | 31.20 | 567482手 | 178431万 | -2.08 | -6.25% |
| 2021-01-15 | 34.04 | 34.71 | 32.90 | 33.28 | 271507手 | 91159万 | -0.95 | -2.77% |
| 2021-01-08 | 34.60 | 36.49 | 33.69 | 34.23 | 429046手 | 150331万 | -0.44 | -1.27% |
| 2020-12-31 | 34.05 | 34.88 | 33.03 | 34.67 | 227551手 | 77001万 | 0.62 | 1.82% |
| 2020-12-25 | 37.80 | 37.83 | 33.82 | 34.05 | 414788手 | 148895万 | -4.01 | -10.54% |
| 2020-12-18 | 35.02 | 38.80 | 34.96 | 38.06 | 594710手 | 222969万 | 2.77 | 7.85% |
| 2020-12-11 | 39.53 | 39.53 | 34.79 | 35.29 | 454316手 | 167025万 | -0.65 | -1.81% |
| 2020-12-04 | 33.41 | 36.18 | 32.56 | 35.94 | 219340手 | 76444万 | 2.46 | 7.35% |
| 2020-11-27 | 35.45 | 35.83 | 32.95 | 33.48 | 315436手 | 108419万 | -2.04 | -5.74% |
| 2020-11-20 | 35.98 | 36.50 | 34.88 | 35.52 | 301890手 | 107696万 | -0.43 | -1.20% |
| 2020-11-13 | 36.31 | 39.68 | 35.65 | 35.95 | 555767手 | 208157万 | -0.14 | -0.39% |
| 2020-11-06 | 37.38 | 37.80 | 35.79 | 36.09 | 489138手 | 179473万 | -1.71 | -4.52% |
| 2020-10-30 | 38.30 | 39.40 | 37.13 | 37.80 | 402947手 | 154199万 | -0.74 | -1.92% |
| 2020-10-23 | 41.54 | 42.37 | 38.38 | 38.54 | 636225手 | 257787万 | -3.08 | -7.40% |
| 2020-10-16 | 36.99 | 41.88 | 36.64 | 41.62 | 1076279手 | 427754万 | 5.06 | 13.84% |
| 2020-10-09 | 35.97 | 36.75 | 35.70 | 36.56 | 96403手 | 35057万 | 1.40 | 3.98% |
| 2020-09-30 | 36.73 | 37.09 | 34.86 | 35.16 | 284080手 | 101253万 | -1.38 | -3.78% |
| 2020-09-25 | 38.65 | 38.70 | 36.01 | 36.54 | 550029手 | 204808万 | -1.66 | -4.35% |
| 2020-09-18 | 38.65 | 38.94 | 36.53 | 38.20 | 604691手 | 229020万 | -0.40 | -1.04% |
| 2020-09-11 | 40.82 | 41.30 | 36.25 | 38.60 | 736516手 | 283110万 | -2.40 | -5.85% |
| 2020-09-04 | 43.34 | 44.48 | 39.88 | 41.00 | 774759手 | 329599万 | -1.90 | -4.43% |
| 2020-08-28 | 43.77 | 45.00 | 41.33 | 42.90 | 733970手 | 314833万 | -0.55 | -1.27% |
| 2020-08-21 | 46.57 | 49.75 | 42.20 | 43.45 | 1271000手 | 582066万 | -2.95 | -6.36% |
| 2020-08-14 | 50.18 | 50.18 | 45.05 | 46.40 | 1503846手 | 716577万 | -4.59 | -9.00% |
| 2020-08-07 | 60.00 | 64.48 | 49.08 | 50.99 | 2758852手 | 1524798万 | -7.63 | -13.02% |
| 2020-07-31 | 51.00 | 58.62 | 45.68 | 58.62 | 3213419手 | 1643369万 | 7.86 | 15.48% |
| 2020-07-24 | 44.40 | 58.30 | 40.32 | 50.76 | 3147194手 | 1550706万 | 5.96 | 13.30% |
| 2020-07-17 | 35.28 | 46.50 | 35.28 | 44.80 | 1751599手 | 759786万 | 12.73 | 39.69% |
| 2020-07-10 | 25.23 | 32.07 | 25.05 | 32.07 | 791065手 | 221715万 | 6.49 | 25.37% |
| 2020-07-03 | 24.93 | 27.10 | 24.90 | 25.58 | 627770手 | 162121万 | 0.63 | 2.52% |
| 2020-06-24 | 24.75 | 25.78 | 24.10 | 24.95 | 381961手 | 95206万 | 0.34 | 1.38% |
| 2020-06-19 | 24.99 | 25.47 | 23.61 | 24.61 | 573617手 | 141649万 | -0.15 | -0.61% |
| 2020-06-12 | 23.40 | 25.13 | 22.86 | 24.76 | 623874手 | 151240万 | 1.44 | 6.17% |
| 2020-06-05 | 22.58 | 24.05 | 22.58 | 23.32 | 676438手 | 157991万 | 1.02 | 4.57% |
| 2020-05-29 | 20.51 | 23.60 | 20.23 | 22.30 | 752380手 | 169323万 | 1.85 | 9.05% |
| 2020-05-22 | 21.01 | 21.97 | 20.40 | 20.45 | 322264手 | 68522万 | -0.57 | -2.71% |
| 2020-05-15 | 20.97 | 21.94 | 20.40 | 21.02 | 460149手 | 97546万 | 0.21 | 1.01% |
| 2020-05-08 | 20.18 | 21.10 | 19.80 | 20.81 | 236412手 | 48879万 | 0.74 | 3.69% |
| 2020-04-30 | 19.99 | 20.40 | 19.10 | 20.07 | 259879手 | 51774万 | 0.09 | 0.45% |
| 2020-04-24 | 21.50 | 21.72 | 19.72 | 19.98 | 501795手 | 103284万 | -1.65 | -7.63% |
| 2020-04-17 | 20.81 | 21.97 | 20.24 | 21.63 | 584740手 | 122654万 | 0.91 | 4.39% |
| 2020-04-10 | 20.15 | 21.09 | 19.76 | 20.72 | 489620手 | 99982万 | 0.82 | 4.12% |
| 2020-04-03 | 20.70 | 22.29 | 19.19 | 19.90 | 730813手 | 151834万 | -0.55 | -2.69% |
| 2020-03-27 | 18.95 | 21.02 | 18.48 | 20.45 | 567447手 | 111883万 | -0.42 | -2.01% |
2319.12 (1.00%)
19664.10 -1.06%
