| 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 | 15.68 | 15.97 | 15.24 | 15.54 | 38070手 | 5954万 | -0.08 | -0.51% |
| 2022-06-17 | 15.32 | 15.82 | 14.85 | 15.62 | 56611手 | 8753万 | 0.14 | 0.90% |
| 2022-06-10 | 16.01 | 16.59 | 15.05 | 15.48 | 70083手 | 11080万 | -0.50 | -3.13% |
| 2022-06-02 | 15.92 | 16.23 | 15.50 | 15.98 | 49399手 | 7831万 | 0.06 | 0.38% |
| 2022-05-27 | 17.33 | 17.53 | 15.78 | 15.92 | 136639手 | 22539万 | -1.64 | -9.34% |
| 2022-05-20 | 16.59 | 19.50 | 15.75 | 17.56 | 115232手 | 19586万 | 0.92 | 5.53% |
| 2022-05-13 | 15.06 | 17.73 | 15.02 | 16.64 | 146747手 | 24189万 | 1.62 | 10.79% |
| 2022-05-06 | 14.84 | 15.49 | 14.60 | 15.02 | 24416手 | 3682万 | 0.25 | 1.69% |
| 2022-04-29 | 15.97 | 15.97 | 13.72 | 14.77 | 89200手 | 13050万 | -1.22 | -7.63% |
| 2022-04-22 | 16.61 | 18.60 | 15.99 | 15.99 | 111649手 | 19159万 | -0.64 | -3.85% |
| 2022-04-15 | 17.81 | 18.05 | 16.54 | 16.63 | 65361手 | 11249万 | -1.27 | -7.09% |
| 2022-04-08 | 18.52 | 18.98 | 17.88 | 17.90 | 44161手 | 8175万 | -0.56 | -3.03% |
| 2022-04-01 | 19.14 | 19.34 | 18.34 | 18.46 | 79504手 | 14939万 | -0.81 | -4.20% |
| 2022-03-25 | 20.00 | 20.69 | 19.24 | 19.27 | 87878手 | 17485万 | -1.01 | -4.98% |
| 2022-03-18 | 19.90 | 20.30 | 18.12 | 20.28 | 143514手 | 27800万 | 0.08 | 0.40% |
| 2022-03-11 | 21.13 | 23.09 | 19.30 | 20.20 | 289349手 | 61935万 | -0.89 | -4.22% |
| 2022-03-04 | 22.06 | 22.29 | 20.90 | 21.09 | 171123手 | 37082万 | -0.97 | -4.40% |
| 2022-02-25 | 23.85 | 24.35 | 21.76 | 22.06 | 276056手 | 64340万 | -2.57 | -10.43% |
| 2022-02-18 | 20.35 | 26.46 | 20.05 | 24.63 | 246060手 | 59203万 | 4.18 | 20.44% |
| 2022-02-11 | 19.99 | 21.76 | 19.80 | 20.45 | 89332手 | 18622万 | 0.72 | 3.65% |
| 2022-01-28 | 21.06 | 21.60 | 19.10 | 19.73 | 65363手 | 13220万 | -1.34 | -6.36% |
| 2022-01-21 | 23.90 | 24.44 | 21.01 | 21.07 | 116172手 | 26269万 | -2.80 | -11.73% |
| 2022-01-14 | 25.50 | 26.10 | 23.83 | 23.87 | 124821手 | 31306万 | -1.41 | -5.58% |
| 2022-01-07 | 24.25 | 26.56 | 24.09 | 25.28 | 168425手 | 43127万 | 0.76 | 3.10% |
| 2021-12-31 | 23.66 | 25.25 | 23.45 | 24.52 | 106053手 | 25712万 | 0.64 | 2.68% |
| 2021-12-24 | 25.01 | 26.53 | 23.80 | 23.88 | 238445手 | 60677万 | -1.52 | -5.98% |
| 2021-12-17 | 25.52 | 27.73 | 24.70 | 25.40 | 319428手 | 82650万 | -0.31 | -1.21% |
| 2021-12-10 | 25.44 | 26.67 | 23.69 | 25.71 | 410166手 | 103342万 | 0.26 | 1.02% |
| 2021-12-03 | 22.33 | 31.68 | 22.17 | 25.45 | 466023手 | 127094万 | 2.45 | 10.65% |
| 2021-11-26 | 22.47 | 23.55 | 22.20 | 23.00 | 95851手 | 21935万 | 0.56 | 2.50% |
| 2021-11-19 | 22.31 | 23.80 | 22.05 | 22.44 | 114847手 | 26133万 | 0.14 | 0.63% |
| 2021-11-12 | 21.51 | 23.18 | 21.27 | 22.30 | 114773手 | 25313万 | 1.26 | 5.99% |
| 2021-11-05 | 21.35 | 21.46 | 20.50 | 21.04 | 57721手 | 12135万 | 0.18 | 0.86% |
| 2021-10-29 | 22.01 | 22.55 | 20.08 | 20.86 | 100211手 | 21334万 | -1.21 | -5.48% |
| 2021-10-22 | 23.66 | 23.68 | 21.93 | 22.07 | 66920手 | 15354万 | -1.44 | -6.12% |
| 2021-10-15 | 23.63 | 24.98 | 23.41 | 23.51 | 80269手 | 19247万 | -0.11 | -0.47% |
| 2021-10-08 | 23.40 | 23.85 | 23.25 | 23.62 | 12766手 | 3004万 | 0.48 | 2.07% |
| 2021-09-30 | 25.40 | 25.61 | 23.00 | 23.14 | 78097手 | 18858万 | -2.33 | -9.15% |
| 2021-09-24 | 23.95 | 25.76 | 23.88 | 25.47 | 90360手 | 22611万 | 1.20 | 4.94% |
| 2021-09-17 | 25.15 | 26.20 | 23.85 | 24.27 | 174216手 | 43623万 | -0.12 | -0.49% |
| 2021-09-10 | 25.33 | 25.94 | 24.37 | 24.39 | 134678手 | 33853万 | -0.93 | -3.67% |
| 2021-09-03 | 24.65 | 26.18 | 23.64 | 25.32 | 197100手 | 49506万 | 0.68 | 2.76% |
| 2021-08-27 | 24.76 | 27.27 | 24.60 | 24.64 | 150494手 | 38526万 | -0.08 | -0.32% |
| 2021-08-20 | 27.90 | 28.85 | 24.60 | 24.72 | 194435手 | 52276万 | -3.28 | -11.71% |
| 2021-08-13 | 25.68 | 28.80 | 25.67 | 28.00 | 198176手 | 54288万 | 2.17 | 8.40% |
| 2021-08-06 | 26.10 | 27.33 | 25.30 | 25.83 | 150522手 | 39547万 | -0.27 | -1.03% |
| 2021-07-30 | 28.29 | 28.90 | 24.11 | 26.10 | 164398手 | 43688万 | -2.20 | -7.77% |
| 2021-07-23 | 29.35 | 31.15 | 28.00 | 28.30 | 242462手 | 72169万 | -1.55 | -5.19% |
| 2021-07-16 | 28.93 | 34.49 | 27.98 | 29.85 | 429296手 | 133249万 | 0.94 | 3.25% |
| 2021-07-09 | 26.69 | 30.33 | 26.50 | 28.91 | 284410手 | 80869万 | 1.93 | 7.15% |
| 2021-07-02 | 32.08 | 32.53 | 26.60 | 26.98 | 257203手 | 75048万 | -4.56 | -14.46% |
| 2021-06-25 | 24.51 | 33.28 | 24.51 | 31.54 | 438014手 | 129708万 | 6.77 | 27.33% |
| 2021-06-18 | 26.82 | 26.99 | 24.10 | 24.77 | 115485手 | 29007万 | -2.23 | -8.26% |
| 2021-06-11 | 26.82 | 28.96 | 25.91 | 27.00 | 216161手 | 58591万 | -0.38 | -1.39% |
| 2021-06-04 | 41.33 | 44.84 | 27.00 | 27.38 | 166430手 | 65806万 | -13.42 | -32.89% |
| 2021-05-28 | 43.08 | 44.99 | 40.02 | 40.80 | 195589手 | 81907万 | -1.44 | -3.41% |
| 2021-05-21 | 38.43 | 42.80 | 37.73 | 42.24 | 189960手 | 77268万 | 3.18 | 8.14% |
| 2021-05-14 | 39.15 | 41.43 | 37.45 | 39.06 | 151754手 | 59259万 | -0.76 | -1.91% |
| 2021-05-07 | 40.74 | 42.20 | 38.61 | 39.82 | 61933手 | 24926万 | -0.50 | -1.24% |
| 2021-04-30 | 41.78 | 43.27 | 40.02 | 40.32 | 155088手 | 64035万 | -1.54 | -3.68% |
| 2021-04-23 | 45.61 | 47.28 | 41.72 | 41.86 | 180681手 | 80179万 | -3.70 | -8.12% |
| 2021-04-16 | 48.20 | 48.50 | 43.86 | 45.56 | 201546手 | 91969万 | -1.89 | -3.98% |
| 2021-04-09 | 48.00 | 53.33 | 47.23 | 47.45 | 241339手 | 120881万 | -0.35 | -0.73% |
| 2021-04-02 | 56.31 | 58.81 | 46.10 | 47.80 | 336904手 | 172600万 | -6.33 | -11.69% |
| 2021-03-26 | 48.68 | 64.47 | 47.40 | 54.13 | 512510手 | 286113万 | 7.49 | 16.06% |
| 2021-03-19 | 42.84 | 49.88 | 41.55 | 46.64 | 414602手 | 190996万 | 2.56 | 5.81% |
| 2021-03-12 | 45.37 | 49.60 | 40.02 | 44.08 | 380809手 | 169310万 | -1.35 | -2.97% |
| 2021-03-05 | 56.50 | 67.85 | 45.10 | 45.43 | 594939手 | 326556万 | -13.57 | -23.00% |
| 2021-02-26 | 54.90 | 71.69 | 53.00 | 59.00 | 312767手 | 191269万 | 58.69 | 451.46% |
2319.12 (1.00%)
19664.10 -1.06%
