| 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 | 17.37 | 17.44 | 16.30 | 16.61 | 167594手 | 28177万 | -0.60 | -3.49% |
| 2022-06-17 | 17.51 | 18.23 | 16.75 | 17.21 | 318022手 | 55631万 | -0.30 | -1.71% |
| 2022-06-10 | 18.85 | 19.45 | 17.25 | 17.51 | 371576手 | 67335万 | -1.50 | -7.89% |
| 2022-06-02 | 20.08 | 20.76 | 18.32 | 19.01 | 396525手 | 77251万 | -0.79 | -3.99% |
| 2022-05-27 | 19.40 | 20.90 | 18.48 | 19.80 | 518071手 | 102209万 | 0.28 | 1.43% |
| 2022-05-20 | 20.90 | 21.96 | 19.00 | 19.52 | 573127手 | 115504万 | -0.99 | -4.83% |
| 2022-05-13 | 19.82 | 20.80 | 18.44 | 20.51 | 625108手 | 124429万 | 1.43 | 7.50% |
| 2022-05-06 | 19.15 | 20.10 | 18.53 | 19.08 | 225316手 | 43591万 | -0.12 | -0.62% |
| 2022-04-29 | 17.40 | 19.80 | 16.78 | 19.20 | 606567手 | 110344万 | 1.08 | 5.96% |
| 2022-04-22 | 18.09 | 20.69 | 17.90 | 18.12 | 677799手 | 129826万 | -0.29 | -1.57% |
| 2022-04-15 | 18.89 | 22.19 | 17.77 | 18.41 | 1032525手 | 198196万 | 0.41 | 2.28% |
| 2022-04-08 | 16.26 | 18.92 | 15.79 | 18.00 | 317096手 | 54113万 | 1.84 | 11.39% |
| 2022-04-01 | 17.20 | 17.74 | 16.12 | 16.16 | 353707手 | 60113万 | -1.04 | -6.05% |
| 2022-03-25 | 15.89 | 18.05 | 15.78 | 17.20 | 450926手 | 76555万 | 1.23 | 7.70% |
| 2022-03-18 | 15.58 | 16.13 | 14.68 | 15.97 | 391743手 | 61113万 | 0.09 | 0.57% |
| 2022-03-11 | 16.73 | 17.33 | 14.31 | 15.88 | 423030手 | 66495万 | -1.02 | -6.04% |
| 2022-03-04 | 19.14 | 19.22 | 16.89 | 16.90 | 509691手 | 92115万 | -2.05 | -10.82% |
| 2022-02-25 | 16.51 | 19.55 | 16.24 | 18.95 | 720299手 | 127537万 | 2.43 | 14.71% |
| 2022-02-18 | 15.77 | 17.15 | 15.50 | 16.52 | 520721手 | 84579万 | 0.51 | 3.19% |
| 2022-02-11 | 17.95 | 18.90 | 15.57 | 16.01 | 556220手 | 95994万 | -1.12 | -6.54% |
| 2022-01-28 | 18.54 | 20.52 | 17.00 | 17.13 | 524526手 | 96376万 | -1.56 | -8.35% |
| 2022-01-21 | 21.40 | 24.13 | 18.30 | 18.69 | 921799手 | 196966万 | -2.69 | -12.58% |
| 2022-01-14 | 22.38 | 23.98 | 20.29 | 21.38 | 1162794手 | 252355万 | -0.29 | -1.34% |
| 2022-01-07 | 19.30 | 24.00 | 16.56 | 21.67 | 1408654手 | 273250万 | 2.09 | 10.67% |
| 2021-12-31 | 16.38 | 20.65 | 16.17 | 19.58 | 1226801手 | 226875万 | 3.13 | 19.03% |
| 2021-12-24 | 14.66 | 17.99 | 14.65 | 16.45 | 1364362手 | 216073万 | 1.65 | 11.15% |
| 2021-12-17 | 14.95 | 16.09 | 13.15 | 14.80 | 1829120手 | 269431万 | 1.04 | 7.56% |
| 2021-12-10 | 13.18 | 14.18 | 12.48 | 13.76 | 957860手 | 127047万 | 0.31 | 2.31% |
| 2021-12-03 | 11.98 | 14.48 | 11.85 | 13.45 | 939260手 | 124211万 | 1.20 | 9.80% |
| 2021-11-26 | 12.41 | 13.14 | 12.16 | 12.25 | 720436手 | 90300万 | -0.16 | -1.29% |
| 2021-11-19 | 11.78 | 13.50 | 11.55 | 12.41 | 1049500手 | 130746万 | 0.73 | 6.25% |
| 2021-11-12 | 10.50 | 11.75 | 10.41 | 11.68 | 496438手 | 55168万 | 1.18 | 11.24% |
| 2021-11-05 | 10.45 | 11.18 | 10.36 | 10.50 | 404840手 | 43235万 | 0.01 | 0.10% |
| 2021-10-29 | 11.60 | 11.99 | 10.21 | 10.49 | 494659手 | 55386万 | -1.25 | -10.65% |
| 2021-10-22 | 12.06 | 12.95 | 11.65 | 11.74 | 765089手 | 94763万 | -0.45 | -3.69% |
| 2021-10-15 | 13.59 | 14.98 | 11.68 | 12.19 | 1086528手 | 137648万 | -0.89 | -6.80% |
| 2021-10-08 | 12.63 | 13.29 | 12.35 | 13.08 | 199406手 | 25761万 | 0.62 | 4.98% |
| 2021-09-30 | 11.85 | 13.07 | 11.74 | 12.46 | 789001手 | 97921万 | 0.62 | 5.24% |
| 2021-09-24 | 11.46 | 13.15 | 11.34 | 11.84 | 640535手 | 77713万 | 0.09 | 0.77% |
| 2021-09-17 | 11.77 | 13.94 | 11.42 | 11.75 | 1827778手 | 226168万 | -0.46 | -3.77% |
| 2021-09-10 | 15.01 | 17.10 | 12.20 | 12.21 | 1157414手 | 160032万 | 10.05 | 283.10% |
2319.12 (1.00%)
19664.10 -1.06%
