| 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 | 18.59 | 19.44 | 18.31 | 19.10 | 156963手 | 29571万 | 0.41 | 2.19% |
| 2022-06-17 | 18.27 | 18.83 | 17.15 | 18.69 | 162014手 | 29006万 | 0.41 | 2.24% |
| 2022-06-10 | 19.70 | 20.90 | 17.97 | 18.28 | 344710手 | 67249万 | -1.27 | -6.50% |
| 2022-06-02 | 19.50 | 20.86 | 19.14 | 19.55 | 240470手 | 47793万 | 0.12 | 0.62% |
| 2022-05-27 | 19.78 | 20.46 | 18.76 | 19.43 | 299113手 | 58367万 | -0.14 | -0.71% |
| 2022-05-20 | 19.01 | 20.14 | 18.48 | 19.57 | 300644手 | 58757万 | 0.67 | 3.54% |
| 2022-05-13 | 19.00 | 21.06 | 18.51 | 18.90 | 355930手 | 69476万 | 0.09 | 0.48% |
| 2022-05-06 | 19.15 | 20.29 | 18.81 | 18.81 | 190701手 | 37524万 | -0.25 | -1.31% |
| 2022-04-29 | 18.30 | 19.94 | 17.45 | 19.06 | 465782手 | 87896万 | 0.72 | 3.93% |
| 2022-04-22 | 17.50 | 18.44 | 16.52 | 18.34 | 179001手 | 31655万 | 0.88 | 5.04% |
| 2022-04-15 | 17.49 | 17.78 | 16.68 | 17.46 | 118352手 | 20489万 | 0.17 | 0.98% |
| 2022-04-08 | 17.50 | 18.10 | 17.08 | 17.29 | 96232手 | 16894万 | -0.31 | -1.76% |
| 2022-04-01 | 18.09 | 18.09 | 17.08 | 17.60 | 103910手 | 18161万 | 0.00 | 0.00% |
| 2022-03-25 | 18.95 | 18.95 | 16.86 | 17.60 | 188959手 | 33500万 | -1.30 | -6.88% |
| 2022-03-18 | 18.89 | 20.00 | 17.81 | 18.90 | 332526手 | 62971万 | -0.13 | -0.68% |
| 2022-03-11 | 19.71 | 20.78 | 17.20 | 19.03 | 400176手 | 78580万 | -0.16 | -0.83% |
| 2022-03-04 | 19.84 | 20.38 | 19.07 | 19.19 | 157524手 | 31078万 | -0.79 | -3.95% |
| 2022-02-25 | 19.33 | 21.28 | 18.70 | 19.98 | 434287手 | 86121万 | 0.75 | 3.90% |
| 2022-02-18 | 17.79 | 21.29 | 17.05 | 19.23 | 402134手 | 77170万 | 0.75 | 4.06% |
| 2022-02-11 | 17.09 | 19.38 | 17.02 | 18.48 | 159977手 | 28807万 | 1.77 | 10.59% |
| 2022-01-28 | 17.39 | 18.50 | 16.00 | 16.71 | 141003手 | 24260万 | -0.79 | -4.51% |
| 2022-01-21 | 18.90 | 19.10 | 17.25 | 17.50 | 138546手 | 25165万 | -1.50 | -7.89% |
| 2022-01-14 | 19.70 | 21.50 | 19.00 | 19.00 | 233310手 | 47163万 | -0.84 | -4.23% |
| 2022-01-07 | 22.88 | 23.00 | 19.82 | 19.84 | 339429手 | 71976万 | -2.16 | -9.82% |
| 2021-12-31 | 19.47 | 22.45 | 19.07 | 22.00 | 341137手 | 71165万 | 2.52 | 12.94% |
| 2021-12-24 | 19.70 | 23.04 | 19.30 | 19.48 | 397195手 | 83642万 | 0.26 | 1.35% |
| 2021-12-17 | 20.00 | 21.29 | 19.19 | 19.22 | 275728手 | 55818万 | -1.32 | -6.43% |
| 2021-12-10 | 20.40 | 20.80 | 18.88 | 20.54 | 289499手 | 57025万 | 0.29 | 1.43% |
| 2021-12-03 | 22.01 | 23.50 | 19.98 | 20.25 | 552802手 | 121493万 | -3.11 | -13.31% |
| 2021-11-26 | 20.06 | 25.13 | 19.10 | 23.36 | 838873手 | 178696万 | 3.68 | 18.70% |
| 2021-11-19 | 17.85 | 22.48 | 16.88 | 19.68 | 532865手 | 103460万 | 1.97 | 11.12% |
| 2021-11-12 | 16.76 | 17.93 | 16.57 | 17.71 | 324681手 | 55848万 | 1.24 | 7.53% |
| 2021-11-05 | 16.07 | 16.60 | 15.69 | 16.47 | 158381手 | 25627万 | 0.19 | 1.17% |
| 2021-10-29 | 15.33 | 16.85 | 15.28 | 16.28 | 156052手 | 24968万 | 0.85 | 5.51% |
| 2021-10-22 | 15.89 | 16.15 | 15.33 | 15.43 | 78402手 | 12365万 | -0.53 | -3.32% |
| 2021-10-15 | 16.00 | 16.36 | 15.20 | 15.96 | 85768手 | 13514万 | -0.09 | -0.56% |
| 2021-10-08 | 15.79 | 16.47 | 15.79 | 16.05 | 20176手 | 3250万 | 0.42 | 2.69% |
| 2021-09-30 | 16.32 | 16.38 | 15.13 | 15.63 | 82017手 | 12981万 | -0.84 | -5.10% |
| 2021-09-24 | 16.00 | 17.08 | 15.91 | 16.47 | 107498手 | 17704万 | 0.10 | 0.61% |
| 2021-09-17 | 17.77 | 18.20 | 16.04 | 16.37 | 280138手 | 47653万 | -0.40 | -2.38% |
| 2021-09-10 | 16.97 | 18.08 | 16.60 | 16.77 | 249194手 | 43113万 | -0.56 | -3.23% |
| 2021-09-03 | 17.94 | 19.59 | 16.51 | 17.33 | 452449手 | 81024万 | -0.52 | -2.91% |
| 2021-08-27 | 16.53 | 18.32 | 16.48 | 17.85 | 374180手 | 65082万 | 1.42 | 8.64% |
| 2021-08-20 | 17.50 | 20.42 | 16.30 | 16.43 | 636117手 | 116647万 | -1.60 | -8.87% |
| 2021-08-13 | 16.51 | 22.77 | 16.51 | 18.03 | 923785手 | 172122万 | 2.33 | 14.84% |
| 2021-08-06 | 20.10 | 21.33 | 15.67 | 15.70 | 607340手 | 104230万 | 13.22 | 289.28% |
2319.12 (1.00%)
19664.10 -1.06%
