| 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 | 23.53 | 25.82 | 23.10 | 24.76 | 128657手 | 31934万 | 1.13 | 4.78% |
| 2022-06-17 | 20.28 | 24.18 | 20.08 | 23.63 | 167336手 | 37670万 | 3.34 | 16.46% |
| 2022-06-10 | 22.13 | 23.29 | 20.09 | 20.29 | 89975手 | 19332万 | -1.95 | -8.77% |
| 2022-06-02 | 21.29 | 22.80 | 20.93 | 22.24 | 63472手 | 13950万 | 0.95 | 4.46% |
| 2022-05-27 | 20.47 | 21.38 | 20.16 | 21.29 | 95143手 | 19746万 | 0.82 | 4.01% |
| 2022-05-20 | 17.60 | 21.95 | 17.60 | 20.47 | 240625手 | 48264万 | 2.79 | 15.78% |
| 2022-05-13 | 16.89 | 18.19 | 16.35 | 17.68 | 72285手 | 12476万 | 1.12 | 6.76% |
| 2022-05-06 | 16.23 | 16.93 | 15.86 | 16.56 | 22901手 | 3797万 | 0.36 | 2.22% |
| 2022-04-29 | 17.30 | 17.65 | 15.05 | 16.20 | 90385手 | 14623万 | -2.07 | -11.33% |
| 2022-04-22 | 18.66 | 21.80 | 18.25 | 18.27 | 136756手 | 27225万 | -0.39 | -2.09% |
| 2022-04-15 | 19.86 | 19.98 | 18.53 | 18.66 | 40357手 | 7704万 | -1.28 | -6.42% |
| 2022-04-08 | 21.19 | 21.64 | 19.83 | 19.94 | 30918手 | 6414万 | -1.25 | -5.90% |
| 2022-04-01 | 22.31 | 22.42 | 21.05 | 21.19 | 56280手 | 12131万 | -1.15 | -5.15% |
| 2022-03-25 | 22.15 | 22.60 | 21.22 | 22.34 | 63179手 | 13985万 | 0.12 | 0.54% |
| 2022-03-18 | 23.79 | 23.79 | 20.00 | 22.22 | 132321手 | 28874万 | -1.78 | -7.42% |
| 2022-03-11 | 26.99 | 26.99 | 22.69 | 24.00 | 125691手 | 31005万 | -2.73 | -10.21% |
| 2022-03-04 | 25.26 | 26.76 | 24.62 | 26.73 | 54814手 | 14256万 | 1.51 | 5.99% |
| 2022-02-25 | 25.62 | 25.95 | 24.61 | 25.22 | 54494手 | 13847万 | -0.41 | -1.60% |
| 2022-02-18 | 25.95 | 26.00 | 25.12 | 25.63 | 40228手 | 10291万 | -0.29 | -1.12% |
| 2022-02-11 | 25.15 | 26.33 | 24.60 | 25.92 | 54292手 | 13909万 | 1.17 | 4.73% |
| 2022-01-28 | 27.09 | 27.17 | 24.10 | 24.75 | 62616手 | 15950万 | -2.53 | -9.27% |
| 2022-01-21 | 29.94 | 30.13 | 27.01 | 27.28 | 100559手 | 28635万 | -2.35 | -7.93% |
| 2022-01-14 | 29.11 | 31.07 | 28.83 | 29.63 | 168195手 | 50690万 | 0.82 | 2.85% |
| 2022-01-07 | 28.76 | 30.25 | 28.67 | 28.81 | 132059手 | 38695万 | 0.33 | 1.16% |
| 2021-12-31 | 27.20 | 28.77 | 27.20 | 28.48 | 68004手 | 19164万 | 1.30 | 4.78% |
| 2021-12-24 | 28.01 | 28.34 | 26.86 | 27.18 | 61181手 | 16963万 | -1.05 | -3.72% |
| 2021-12-17 | 27.81 | 30.60 | 27.73 | 28.23 | 177406手 | 51204万 | 0.78 | 2.84% |
| 2021-12-10 | 27.95 | 28.03 | 26.50 | 27.45 | 79757手 | 21717万 | -0.47 | -1.68% |
| 2021-12-03 | 28.45 | 29.12 | 27.81 | 27.92 | 67668手 | 19372万 | -0.84 | -2.92% |
| 2021-11-26 | 27.77 | 29.20 | 27.28 | 28.76 | 79443手 | 22440万 | 1.00 | 3.60% |
| 2021-11-19 | 27.72 | 28.63 | 27.29 | 27.76 | 68018手 | 19031万 | 0.17 | 0.62% |
| 2021-11-12 | 26.84 | 27.73 | 26.01 | 27.59 | 48403手 | 13080万 | 0.84 | 3.14% |
| 2021-11-05 | 27.87 | 27.87 | 26.03 | 26.75 | 60494手 | 16328万 | -1.03 | -3.71% |
| 2021-10-29 | 31.15 | 31.15 | 26.46 | 27.78 | 72560手 | 20264万 | -2.65 | -8.71% |
| 2021-10-22 | 32.40 | 32.40 | 30.40 | 30.43 | 31996手 | 10055万 | -1.92 | -5.93% |
| 2021-10-15 | 33.06 | 33.20 | 31.60 | 32.35 | 24712手 | 8002万 | -0.50 | -1.52% |
| 2021-10-08 | 32.36 | 33.35 | 32.36 | 32.85 | 10762手 | 3553万 | 0.50 | 1.55% |
| 2021-09-30 | 32.10 | 33.60 | 31.03 | 32.35 | 30694手 | 9878万 | 0.04 | 0.12% |
| 2021-09-24 | 32.99 | 33.00 | 31.48 | 32.31 | 26170手 | 8442万 | -1.09 | -3.26% |
| 2021-09-17 | 34.55 | 37.38 | 32.20 | 33.40 | 62263手 | 21577万 | -1.37 | -3.94% |
| 2021-09-10 | 34.27 | 35.88 | 33.91 | 34.77 | 52665手 | 18426万 | 0.54 | 1.58% |
| 2021-09-03 | 38.90 | 40.49 | 33.80 | 34.23 | 117495手 | 42733万 | -4.76 | -12.21% |
| 2021-08-27 | 36.12 | 40.88 | 35.00 | 38.99 | 122348手 | 46913万 | 3.04 | 8.46% |
| 2021-08-20 | 35.50 | 36.77 | 33.48 | 35.95 | 65551手 | 22943万 | 0.11 | 0.31% |
| 2021-08-13 | 34.96 | 38.38 | 34.50 | 35.84 | 120531手 | 44442万 | 0.77 | 2.20% |
| 2021-08-06 | 33.00 | 36.89 | 32.12 | 35.07 | 114761手 | 40097万 | -0.42 | -1.18% |
| 2021-07-30 | 34.71 | 35.85 | 31.15 | 35.49 | 74093手 | 24901万 | 0.55 | 1.57% |
| 2021-07-23 | 34.60 | 36.79 | 34.38 | 34.94 | 75964手 | 27060万 | 0.27 | 0.78% |
| 2021-07-16 | 34.72 | 36.37 | 33.95 | 34.67 | 104069手 | 36516万 | 0.17 | 0.49% |
| 2021-07-09 | 38.49 | 38.93 | 34.40 | 34.50 | 108055手 | 39525万 | -3.24 | -8.59% |
| 2021-07-02 | 39.67 | 42.10 | 37.30 | 37.74 | 115365手 | 45437万 | -1.59 | -4.04% |
| 2021-06-25 | 42.39 | 43.85 | 38.25 | 39.33 | 142250手 | 56815万 | -3.09 | -7.28% |
| 2021-06-18 | 44.23 | 44.23 | 41.00 | 42.42 | 78401手 | 33231万 | -1.31 | -3.00% |
| 2021-06-11 | 47.00 | 52.40 | 43.50 | 43.73 | 189996手 | 91523万 | -3.23 | -6.88% |
| 2021-06-04 | 42.80 | 47.55 | 40.81 | 46.96 | 195496手 | 85921万 | 4.46 | 10.49% |
| 2021-05-28 | 37.02 | 43.58 | 37.01 | 42.50 | 178212手 | 74414万 | 5.47 | 14.77% |
| 2021-05-21 | 34.44 | 38.00 | 34.15 | 37.03 | 173719手 | 63597万 | 2.60 | 7.55% |
| 2021-05-14 | 33.03 | 35.80 | 31.01 | 34.43 | 147029手 | 48882万 | -15.53 | -31.09% |
| 2021-05-07 | 53.15 | 54.30 | 49.53 | 49.96 | 53210手 | 27613万 | -2.96 | -5.59% |
| 2021-04-30 | 46.18 | 53.28 | 45.81 | 52.92 | 155588手 | 77954万 | 6.74 | 14.60% |
| 2021-04-23 | 46.70 | 48.38 | 45.59 | 46.18 | 59365手 | 27740万 | -0.82 | -1.75% |
| 2021-04-16 | 46.58 | 47.20 | 43.56 | 47.00 | 60488手 | 27474万 | 0.50 | 1.07% |
| 2021-04-09 | 44.37 | 47.30 | 44.06 | 46.50 | 53835手 | 24711万 | 2.01 | 4.52% |
| 2021-04-02 | 44.50 | 46.39 | 42.51 | 44.49 | 92006手 | 40741万 | 0.09 | 0.20% |
| 2021-03-26 | 41.88 | 45.79 | 41.81 | 44.40 | 101688手 | 44291万 | 2.34 | 5.56% |
| 2021-03-19 | 38.10 | 42.86 | 37.50 | 42.06 | 61485手 | 24896万 | 3.93 | 10.31% |
| 2021-03-12 | 41.31 | 42.08 | 38.00 | 38.13 | 44932手 | 17842万 | -2.79 | -6.82% |
| 2021-03-05 | 40.43 | 41.91 | 40.00 | 40.92 | 39232手 | 16140万 | 0.49 | 1.21% |
| 2021-02-26 | 46.50 | 46.98 | 39.70 | 40.43 | 99142手 | 42921万 | -5.67 | -12.30% |
| 2021-02-19 | 44.10 | 46.68 | 44.10 | 46.10 | 38897手 | 17609万 | 2.36 | 5.40% |
| 2021-02-10 | 44.08 | 45.19 | 42.76 | 43.74 | 68960手 | 30382万 | -1.70 | -3.74% |
| 2021-02-05 | 43.92 | 49.00 | 41.13 | 45.44 | 141031手 | 62838万 | 1.44 | 3.27% |
| 2021-01-29 | 41.35 | 44.88 | 39.00 | 44.00 | 115853手 | 48969万 | 2.34 | 5.62% |
| 2021-01-22 | 42.68 | 43.70 | 40.65 | 41.66 | 101293手 | 42549万 | -1.25 | -2.91% |
| 2021-01-15 | 37.49 | 44.17 | 35.31 | 42.91 | 145311手 | 58480万 | 5.62 | 15.07% |
| 2021-01-08 | 39.96 | 42.39 | 36.18 | 37.29 | 82716手 | 33115万 | -2.64 | -6.61% |
| 2020-12-31 | 40.36 | 40.48 | 38.62 | 39.93 | 42846手 | 16963万 | -0.51 | -1.26% |
| 2020-12-25 | 42.80 | 44.15 | 39.61 | 40.44 | 68863手 | 28830万 | -2.45 | -5.71% |
| 2020-12-18 | 45.20 | 46.26 | 42.80 | 42.89 | 55656手 | 24794万 | -2.47 | -5.45% |
| 2020-12-11 | 48.98 | 50.04 | 44.78 | 45.36 | 98537手 | 47557万 | -3.59 | -7.33% |
| 2020-12-04 | 46.65 | 49.54 | 46.65 | 48.95 | 51074手 | 24594万 | 2.32 | 4.97% |
| 2020-11-27 | 48.87 | 50.09 | 45.87 | 46.63 | 80124手 | 38503万 | -2.25 | -4.60% |
| 2020-11-20 | 50.06 | 50.85 | 48.42 | 48.88 | 79552手 | 39295万 | -1.08 | -2.16% |
| 2020-11-13 | 53.36 | 54.66 | 48.20 | 49.96 | 175948手 | 91903万 | -3.12 | -5.88% |
| 2020-11-06 | 51.00 | 54.84 | 50.05 | 53.08 | 162923手 | 85564万 | 1.33 | 2.57% |
| 2020-10-30 | 52.87 | 58.00 | 50.30 | 51.75 | 261102手 | 142304万 | -1.06 | -2.01% |
| 2020-10-23 | 53.50 | 56.00 | 50.48 | 52.81 | 284625手 | 152863万 | -1.36 | -2.51% |
| 2020-10-16 | 48.81 | 54.99 | 48.81 | 54.17 | 251129手 | 130726万 | 5.44 | 11.16% |
| 2020-10-09 | 46.54 | 49.20 | 46.54 | 48.73 | 36301手 | 17442万 | 2.83 | 6.17% |
| 2020-09-30 | 52.29 | 52.29 | 45.76 | 45.90 | 119877手 | 58009万 | -6.78 | -12.87% |
| 2020-09-25 | 49.52 | 58.99 | 48.71 | 52.68 | 305573手 | 162578万 | 2.68 | 5.36% |
| 2020-09-18 | 46.01 | 56.60 | 46.01 | 50.00 | 307589手 | 156988万 | 3.16 | 6.75% |
| 2020-09-11 | 51.75 | 52.98 | 43.35 | 46.84 | 200769手 | 98092万 | -6.37 | -11.97% |
| 2020-09-04 | 54.00 | 56.30 | 48.52 | 53.21 | 278263手 | 144593万 | -0.25 | -0.47% |
| 2020-08-28 | 63.90 | 87.99 | 49.78 | 53.46 | 573665手 | 373106万 | 28.24 | 84.02% |
2319.12 (1.00%)
19664.10 -1.06%
