| 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 | 24.29 | 24.80 | 22.18 | 24.46 | 218394手 | 51470万 | 0.12 | 0.49% |
| 2022-06-17 | 25.27 | 26.00 | 23.61 | 24.34 | 319106手 | 79057万 | -1.11 | -4.36% |
| 2022-06-10 | 24.37 | 26.47 | 24.01 | 25.45 | 204283手 | 51135万 | 0.84 | 3.41% |
| 2022-06-02 | 24.12 | 25.78 | 22.80 | 24.61 | 151013手 | 36589万 | 0.56 | 2.33% |
| 2022-05-27 | 26.76 | 26.95 | 23.86 | 24.05 | 214663手 | 53543万 | -2.65 | -9.93% |
| 2022-05-20 | 27.88 | 28.30 | 25.18 | 26.70 | 292652手 | 78552万 | -0.20 | -0.74% |
| 2022-05-13 | 25.16 | 27.97 | 24.11 | 26.90 | 308422手 | 80108万 | 2.08 | 8.38% |
| 2022-05-06 | 22.80 | 25.50 | 22.04 | 24.82 | 197838手 | 48438万 | 2.82 | 12.82% |
| 2022-04-29 | 22.31 | 22.45 | 18.15 | 22.00 | 349027手 | 70497万 | -0.93 | -4.06% |
| 2022-04-22 | 22.56 | 25.08 | 22.35 | 22.93 | 239079手 | 56622万 | 0.05 | 0.22% |
| 2022-04-15 | 23.99 | 24.44 | 22.00 | 22.88 | 242694手 | 57114万 | -1.21 | -5.02% |
| 2022-04-08 | 23.20 | 24.26 | 22.55 | 24.09 | 224575手 | 51975万 | 1.09 | 4.74% |
| 2022-04-01 | 18.49 | 23.10 | 17.91 | 23.00 | 488148手 | 100461万 | 4.52 | 24.46% |
| 2022-03-25 | 18.95 | 19.17 | 18.00 | 18.48 | 160320手 | 29556万 | -0.45 | -2.38% |
| 2022-03-18 | 20.02 | 20.02 | 17.57 | 18.93 | 262599手 | 48992万 | -1.09 | -5.45% |
| 2022-03-11 | 22.91 | 23.24 | 19.40 | 20.02 | 219862手 | 46042万 | -2.96 | -12.88% |
| 2022-03-04 | 25.85 | 25.88 | 22.50 | 22.98 | 221406手 | 53063万 | -2.67 | -10.41% |
| 2022-02-25 | 26.18 | 26.84 | 24.96 | 25.65 | 214387手 | 55617万 | -0.43 | -1.65% |
| 2022-02-18 | 23.98 | 26.48 | 23.98 | 26.08 | 258147手 | 65395万 | 2.13 | 8.89% |
| 2022-02-11 | 25.46 | 25.66 | 22.48 | 23.95 | 251679手 | 60096万 | -1.44 | -5.67% |
| 2022-01-28 | 26.00 | 27.85 | 24.22 | 25.39 | 319470手 | 82690万 | -0.82 | -3.13% |
| 2022-01-21 | 28.15 | 28.30 | 25.00 | 26.21 | 258117手 | 68866万 | -1.92 | -6.83% |
| 2022-01-14 | 25.99 | 28.68 | 24.44 | 28.13 | 355126手 | 93999万 | 1.97 | 7.53% |
| 2022-01-07 | 26.51 | 26.96 | 24.66 | 26.16 | 260610手 | 67325万 | -0.34 | -1.28% |
| 2021-12-31 | 25.02 | 26.88 | 24.33 | 26.50 | 187866手 | 48559万 | 1.50 | 6.00% |
| 2021-12-24 | 28.32 | 28.55 | 24.81 | 25.00 | 259991手 | 69098万 | -3.50 | -12.28% |
| 2021-12-17 | 29.50 | 30.44 | 27.60 | 28.50 | 369278手 | 106558万 | -0.50 | -1.72% |
| 2021-12-10 | 30.48 | 30.48 | 26.90 | 29.00 | 386269手 | 109474万 | -1.15 | -3.81% |
| 2021-12-03 | 30.60 | 32.39 | 29.00 | 30.15 | 386587手 | 118338万 | -0.76 | -2.46% |
| 2021-11-26 | 31.02 | 32.33 | 28.00 | 30.91 | 462807手 | 140610万 | -0.09 | -0.29% |
| 2021-11-19 | 30.75 | 33.95 | 30.00 | 31.00 | 443496手 | 139300万 | 0.55 | 1.81% |
| 2021-11-12 | 29.20 | 32.00 | 28.40 | 30.45 | 393267手 | 119906万 | 1.20 | 4.10% |
| 2021-11-05 | 27.77 | 31.15 | 27.28 | 29.25 | 553962手 | 163103万 | 1.66 | 6.02% |
| 2021-10-29 | 27.59 | 29.21 | 26.71 | 27.59 | 595783手 | 165527万 | 0.31 | 1.14% |
| 2021-10-22 | 28.09 | 32.40 | 26.54 | 27.28 | 976563手 | 288367万 | -0.42 | -1.52% |
| 2021-10-15 | 22.40 | 28.70 | 22.10 | 27.70 | 681496手 | 173966万 | 5.47 | 24.61% |
| 2021-10-08 | 21.14 | 22.43 | 20.80 | 22.23 | 189414手 | 41676万 | 1.08 | 5.11% |
| 2021-09-30 | 19.36 | 21.15 | 18.09 | 21.15 | 343477手 | 67619万 | 1.74 | 8.96% |
| 2021-09-24 | 20.00 | 20.18 | 19.33 | 19.41 | 135733手 | 26813万 | -0.83 | -4.10% |
| 2021-09-17 | 20.26 | 21.00 | 19.79 | 20.24 | 333784手 | 67553万 | -0.02 | -0.10% |
| 2021-09-10 | 19.17 | 20.37 | 18.68 | 20.26 | 391614手 | 76807万 | 1.09 | 5.69% |
| 2021-09-03 | 19.01 | 20.39 | 18.32 | 19.17 | 461999手 | 88419万 | 0.29 | 1.54% |
| 2021-08-27 | 18.86 | 19.57 | 18.48 | 18.88 | 258200手 | 49177万 | 0.26 | 1.40% |
| 2021-08-20 | 18.57 | 19.38 | 17.65 | 18.62 | 335935手 | 61741万 | -0.49 | -2.56% |
| 2021-08-13 | 18.83 | 20.27 | 18.80 | 19.11 | 352443手 | 68847万 | -0.13 | -0.68% |
| 2021-08-06 | 18.20 | 20.76 | 17.60 | 19.24 | 322902手 | 61125万 | 1.06 | 5.83% |
| 2021-07-30 | 18.59 | 18.65 | 17.00 | 18.18 | 202861手 | 36124万 | -0.32 | -1.73% |
| 2021-07-23 | 20.47 | 20.47 | 17.93 | 18.50 | 317991手 | 59766万 | -1.67 | -8.28% |
| 2021-07-16 | 18.98 | 20.75 | 18.28 | 20.17 | 343958手 | 66760万 | 1.23 | 6.49% |
| 2021-07-09 | 18.26 | 19.38 | 17.88 | 18.94 | 193582手 | 35601万 | 0.76 | 4.18% |
| 2021-07-02 | 18.34 | 18.49 | 17.40 | 18.18 | 201886手 | 36153万 | -0.15 | -0.82% |
| 2021-06-25 | 16.88 | 19.24 | 16.60 | 18.33 | 402183手 | 72545万 | 1.45 | 8.59% |
| 2021-06-18 | 16.55 | 17.12 | 15.70 | 16.88 | 120906手 | 19658万 | 0.52 | 3.18% |
| 2021-06-11 | 15.90 | 16.50 | 15.60 | 16.36 | 96484手 | 15455万 | 0.53 | 3.35% |
| 2021-06-04 | 16.73 | 16.95 | 15.64 | 15.83 | 144315手 | 23615万 | -0.91 | -5.44% |
| 2021-05-28 | 17.70 | 17.88 | 16.60 | 16.74 | 161473手 | 27734万 | -1.29 | -7.16% |
| 2021-05-21 | 17.82 | 18.63 | 17.05 | 18.03 | 201516手 | 35832万 | 0.21 | 1.18% |
| 2021-05-14 | 18.26 | 18.55 | 17.37 | 17.82 | 151762手 | 27131万 | -0.44 | -2.41% |
| 2021-05-07 | 18.76 | 18.98 | 18.13 | 18.26 | 77670手 | 14358万 | -0.59 | -3.13% |
| 2021-04-30 | 17.10 | 18.97 | 17.10 | 18.85 | 252220手 | 46261万 | 1.56 | 9.02% |
| 2021-04-23 | 18.38 | 18.98 | 16.78 | 17.29 | 254127手 | 45448万 | -1.25 | -6.74% |
| 2021-04-16 | 18.87 | 19.08 | 17.85 | 18.54 | 132728手 | 24564万 | -0.32 | -1.70% |
| 2021-04-09 | 17.46 | 19.25 | 17.22 | 18.86 | 203824手 | 38215万 | 1.11 | 6.25% |
| 2021-04-02 | 18.46 | 18.66 | 16.65 | 17.75 | 176540手 | 30998万 | -0.71 | -3.85% |
| 2021-03-26 | 18.41 | 18.63 | 16.66 | 18.46 | 176974手 | 30922万 | 0.34 | 1.88% |
| 2021-03-19 | 19.51 | 19.94 | 17.60 | 18.12 | 177043手 | 33812万 | -1.72 | -8.67% |
| 2021-03-12 | 19.90 | 20.66 | 18.63 | 19.84 | 207229手 | 40892万 | 0.03 | 0.15% |
| 2021-03-05 | 20.53 | 21.12 | 19.65 | 19.81 | 185938手 | 37849万 | -0.67 | -3.27% |
| 2021-02-26 | 20.00 | 21.20 | 18.83 | 20.48 | 248099手 | 49583万 | 0.46 | 2.30% |
| 2021-02-19 | 18.85 | 20.20 | 18.85 | 20.02 | 94330手 | 18648万 | 1.40 | 7.52% |
| 2021-02-10 | 19.39 | 19.41 | 17.81 | 18.62 | 113409手 | 21338万 | -0.77 | -3.97% |
| 2021-02-05 | 19.55 | 19.95 | 17.60 | 19.39 | 138922手 | 26763万 | 0.04 | 0.21% |
| 2021-01-29 | 19.79 | 20.42 | 18.71 | 19.35 | 189870手 | 37225万 | -0.48 | -2.42% |
| 2021-01-22 | 18.55 | 19.87 | 18.30 | 19.83 | 157123手 | 29990万 | 1.33 | 7.19% |
| 2021-01-15 | 17.93 | 18.90 | 17.25 | 18.50 | 207236手 | 37221万 | 0.58 | 3.24% |
| 2021-01-08 | 16.64 | 18.10 | 16.23 | 17.92 | 221492手 | 37925万 | 1.31 | 7.89% |
| 2020-12-31 | 15.30 | 16.95 | 15.12 | 16.61 | 160965手 | 25874万 | 1.31 | 8.56% |
| 2020-12-25 | 15.70 | 16.35 | 14.30 | 15.30 | 156764手 | 24113万 | -0.39 | -2.49% |
| 2020-12-18 | 15.86 | 16.68 | 15.56 | 15.69 | 108808手 | 17473万 | -0.11 | -0.70% |
| 2020-12-11 | 17.26 | 17.28 | 15.60 | 15.80 | 124051手 | 20376万 | -1.01 | -6.01% |
| 2020-12-04 | 16.71 | 17.50 | 15.44 | 16.81 | 152312手 | 24690万 | 0.03 | 0.18% |
| 2020-11-27 | 18.88 | 19.00 | 16.42 | 16.78 | 206800手 | 36176万 | -1.99 | -10.60% |
| 2020-11-20 | 20.32 | 22.06 | 17.13 | 18.77 | 542056手 | 107063万 | -1.28 | -6.38% |
| 2020-11-13 | 20.85 | 20.97 | 19.89 | 20.05 | 139571手 | 28314万 | -0.90 | -4.30% |
| 2020-11-06 | 20.08 | 21.30 | 19.77 | 20.95 | 127144手 | 25788万 | 0.87 | 4.33% |
| 2020-10-30 | 21.60 | 21.64 | 19.55 | 20.08 | 148887手 | 30373万 | -1.52 | -7.04% |
| 2020-10-23 | 22.50 | 22.82 | 21.45 | 21.60 | 189204手 | 41813万 | -0.60 | -2.70% |
| 2020-10-16 | 21.32 | 22.80 | 21.11 | 22.20 | 188531手 | 41263万 | 0.75 | 3.50% |
| 2020-10-09 | 21.97 | 22.49 | 21.23 | 21.45 | 64011手 | 13849万 | -0.88 | -3.94% |
| 2020-09-30 | 20.00 | 22.56 | 19.65 | 22.33 | 163083手 | 34733万 | 2.57 | 13.01% |
| 2020-09-25 | 21.43 | 21.80 | 19.58 | 19.76 | 161209手 | 33248万 | -1.72 | -8.01% |
| 2020-09-18 | 22.55 | 22.55 | 20.45 | 21.48 | 216643手 | 46136万 | -0.81 | -3.63% |
| 2020-09-11 | 22.39 | 23.70 | 21.74 | 22.29 | 253174手 | 57623万 | -0.23 | -1.02% |
| 2020-09-04 | 22.80 | 23.75 | 21.00 | 22.52 | 312621手 | 69285万 | -0.55 | -2.38% |
| 2020-08-28 | 21.69 | 23.29 | 20.00 | 23.07 | 357643手 | 77698万 | 1.38 | 6.36% |
| 2020-08-21 | 24.98 | 24.98 | 19.78 | 21.69 | 547875手 | 119766万 | -3.62 | -14.30% |
| 2020-08-14 | 25.80 | 27.15 | 22.69 | 25.31 | 686053手 | 168770万 | 0.10 | 0.40% |
| 2020-08-07 | 20.99 | 25.29 | 19.87 | 25.21 | 635323手 | 142486万 | 4.13 | 19.59% |
| 2020-07-31 | 18.11 | 21.21 | 17.85 | 21.08 | 560634手 | 111904万 | 3.14 | 17.50% |
| 2020-07-24 | 18.17 | 20.86 | 17.65 | 17.94 | 813611手 | 156451万 | -0.36 | -1.97% |
| 2020-07-17 | 18.30 | 18.96 | 16.50 | 18.30 | 814232手 | 141118万 | -0.24 | -1.29% |
| 2020-07-10 | 15.37 | 18.54 | 14.99 | 18.54 | 723994手 | 121729万 | 3.17 | 20.62% |
| 2020-07-03 | 14.90 | 15.68 | 14.10 | 15.37 | 291317手 | 43106万 | 0.41 | 2.74% |
| 2020-06-24 | 17.10 | 17.10 | 14.79 | 14.96 | 271164手 | 42547万 | -2.07 | -12.15% |
| 2020-06-19 | 15.38 | 17.88 | 15.24 | 17.03 | 387937手 | 66701万 | 1.66 | 10.80% |
| 2020-06-12 | 15.53 | 16.00 | 14.60 | 15.37 | 99388手 | 15291万 | -0.59 | -3.70% |
| 2020-06-05 | 16.13 | 16.56 | 15.58 | 15.96 | 155060手 | 24949万 | 0.01 | 0.06% |
| 2020-05-29 | 15.08 | 16.34 | 14.18 | 15.95 | 166254手 | 25976万 | 0.87 | 5.77% |
| 2020-05-22 | 16.44 | 16.44 | 14.07 | 15.08 | 215050手 | 32306万 | -1.12 | -6.91% |
| 2020-05-15 | 16.82 | 17.32 | 16.14 | 16.20 | 142927手 | 23993万 | -0.86 | -5.04% |
| 2020-05-08 | 16.73 | 17.25 | 15.47 | 17.06 | 138879手 | 22883万 | 0.42 | 2.52% |
| 2020-04-30 | 16.40 | 16.66 | 14.90 | 16.64 | 166575手 | 26741万 | 0.41 | 2.53% |
| 2020-04-24 | 15.78 | 16.65 | 15.39 | 16.23 | 165302手 | 26544万 | 0.28 | 1.75% |
| 2020-04-17 | 14.45 | 16.26 | 13.91 | 15.95 | 184382手 | 28176万 | 1.56 | 10.84% |
| 2020-04-10 | 14.17 | 15.10 | 14.10 | 14.39 | 135965手 | 19858万 | 0.33 | 2.35% |
| 2020-04-03 | 12.89 | 14.10 | 12.60 | 14.06 | 96318手 | 12830万 | 1.05 | 8.07% |
| 2020-03-27 | 12.20 | 13.48 | 11.71 | 13.01 | 178633手 | 22881万 | 0.61 | 4.92% |
2319.12 (1.00%)
19664.10 -1.06%
