| 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 | 13.74 | 14.55 | 13.58 | 13.93 | 301764手 | 42193万 | 0.20 | 1.46% |
| 2022-06-17 | 13.20 | 14.36 | 12.89 | 13.73 | 332443手 | 45315万 | 0.38 | 2.85% |
| 2022-06-10 | 14.08 | 14.51 | 13.18 | 13.35 | 301788手 | 41723万 | -0.82 | -5.79% |
| 2022-06-02 | 14.60 | 14.93 | 14.00 | 14.17 | 333673手 | 48581万 | -0.40 | -2.75% |
| 2022-05-27 | 14.65 | 15.23 | 13.83 | 14.57 | 470679手 | 68207万 | -0.14 | -0.95% |
| 2022-05-20 | 14.23 | 14.95 | 13.70 | 14.71 | 525974手 | 75560万 | 0.48 | 3.37% |
| 2022-05-13 | 13.70 | 15.28 | 13.63 | 14.23 | 435325手 | 62564万 | 0.52 | 3.79% |
| 2022-05-06 | 13.47 | 14.30 | 13.40 | 13.71 | 150259手 | 20861万 | 0.08 | 0.59% |
| 2022-04-29 | 15.10 | 15.11 | 12.42 | 13.63 | 554914手 | 74979万 | -1.47 | -9.73% |
| 2022-04-22 | 14.77 | 16.09 | 14.40 | 15.10 | 580492手 | 88766万 | -0.22 | -1.44% |
| 2022-04-15 | 15.66 | 16.27 | 14.32 | 15.32 | 520835手 | 79107万 | -0.34 | -2.17% |
| 2022-04-08 | 16.65 | 17.02 | 15.54 | 15.66 | 213853手 | 34847万 | -1.11 | -6.62% |
| 2022-04-01 | 17.68 | 19.95 | 16.63 | 16.77 | 690052手 | 124390万 | -1.11 | -6.21% |
| 2022-03-25 | 19.17 | 19.77 | 17.60 | 17.88 | 752271手 | 140674万 | -1.31 | -6.83% |
| 2022-03-18 | 21.39 | 21.61 | 17.81 | 19.19 | 964961手 | 189589万 | -2.75 | -12.53% |
| 2022-03-11 | 21.87 | 27.18 | 21.42 | 21.94 | 2019866手 | 480000万 | -0.71 | -3.13% |
| 2022-03-04 | 20.00 | 23.12 | 19.30 | 22.65 | 978542手 | 206066万 | 2.77 | 13.93% |
| 2022-02-25 | 21.05 | 22.85 | 18.98 | 19.88 | 1042516手 | 223005万 | -1.37 | -6.45% |
| 2022-02-18 | 21.24 | 24.00 | 20.55 | 21.25 | 1087975手 | 239344万 | -0.74 | -3.37% |
| 2022-02-11 | 19.64 | 25.18 | 19.18 | 21.99 | 1435521手 | 309281万 | 2.89 | 15.13% |
| 2022-01-28 | 19.15 | 20.58 | 16.73 | 19.10 | 937575手 | 178804万 | -0.14 | -0.73% |
| 2022-01-21 | 18.70 | 23.49 | 18.03 | 19.24 | 1537718手 | 315001万 | 0.30 | 1.58% |
| 2022-01-14 | 16.29 | 19.88 | 15.52 | 18.94 | 1528607手 | 287672万 | 2.67 | 16.41% |
| 2022-01-07 | 16.33 | 17.08 | 16.07 | 16.27 | 261811手 | 43495万 | -0.36 | -2.17% |
| 2021-12-31 | 16.48 | 17.47 | 16.19 | 16.63 | 268306手 | 44858万 | 0.02 | 0.12% |
| 2021-12-24 | 17.06 | 18.09 | 16.06 | 16.61 | 355222手 | 60943万 | -0.75 | -4.32% |
| 2021-12-17 | 18.64 | 18.86 | 17.33 | 17.36 | 458087手 | 82853万 | -1.35 | -7.21% |
| 2021-12-10 | 18.53 | 19.15 | 16.95 | 18.71 | 527848手 | 95215万 | 0.25 | 1.35% |
| 2021-12-03 | 18.78 | 19.24 | 17.69 | 18.46 | 650392手 | 120406万 | -1.11 | -5.67% |
| 2021-11-26 | 16.79 | 20.49 | 16.72 | 19.57 | 1070718手 | 198390万 | 3.03 | 18.32% |
| 2021-11-19 | 17.61 | 18.72 | 16.28 | 16.54 | 688651手 | 119938万 | -1.20 | -6.76% |
| 2021-11-12 | 16.10 | 18.50 | 15.67 | 17.74 | 834960手 | 141132万 | 1.38 | 8.44% |
| 2021-11-05 | 15.70 | 16.57 | 15.03 | 16.36 | 727496手 | 116356万 | 0.38 | 2.38% |
| 2021-10-29 | 20.02 | 20.77 | 15.90 | 15.98 | 1066485手 | 196995万 | -5.06 | -24.05% |
| 2021-10-22 | 19.38 | 23.23 | 19.13 | 21.04 | 1608238手 | 333679万 | 1.01 | 5.04% |
| 2021-10-15 | 21.00 | 25.20 | 20.01 | 20.03 | 902105手 | 197412万 | 17.53 | 303.81% |
2319.12 (1.00%)
19664.10 -1.06%
