| 日期 | 股票代码 | 当日最高 | 当日最低 | 开盘价 | 收盘价 | 涨跌幅 | 成交量(万手) | 买卖点提示 |
| 2018-12-20 | 000022 | 16.78 | 16.46 | 16.71 | 16.46 | -1.56% | 2.16 | -- |
| 2018-12-19 | 000022 | 17.3 | 16.71 | 17.29 | 16.72 | -3.91% | 2.83 | 卖点 |
| 2018-12-18 | 000022 | 17.69 | 16.96 | 17.69 | 17.4 | -2.25% | 4.49 | -- |
| 2018-12-17 | 000022 | 17.98 | 17.27 | 17.42 | 17.8 | 2.48% | 6.39 | -- |
| 2018-12-14 | 000022 | 17.67 | 17.18 | 17.58 | 17.37 | -0.06% | 2.89 | -- |
| 2018-12-13 | 000022 | 17.48 | 17.17 | 17.17 | 17.38 | 1.16% | 1.93 | 买点 |
| 2018-12-12 | 000022 | 17.26 | 17.06 | 17.17 | 17.18 | 0% | 1.01 | -- |
| 2018-12-11 | 000022 | 17.18 | 16.86 | 16.86 | 17.18 | 1.48% | 0.97 | -- |
| 2018-12-10 | 000022 | 17.12 | 16.92 | 17.02 | 16.93 | -1.46% | 1.09 | 卖点 |
| 2018-12-07 | 000022 | 17.38 | 17.06 | 17.16 | 17.18 | 0.7% | 1.82 | 买点 |
| 2018-12-06 | 000022 | 17.44 | 17.05 | 17.18 | 17.06 | -1.44% | 1.79 | 卖点 |
| 2018-12-05 | 000022 | 17.61 | 17.12 | 17.18 | 17.31 | -1.37% | 1.95 | -- |
| 2018-12-04 | 000022 | 17.66 | 17.36 | 17.52 | 17.55 | 0.4% | 1.63 | -- |
| 2018-12-03 | 000022 | 17.69 | 17.33 | 17.48 | 17.48 | 2.04% | 2.67 | 买点 |
| 2018-11-30 | 000022 | 17.17 | 16.84 | 17 | 17.13 | 0.76% | 1.03 | -- |
| 2018-11-29 | 000022 | 17.33 | 16.8 | 17.29 | 17 | -1.33% | 1.25 | -- |
| 2018-11-28 | 000022 | 17.28 | 16.87 | 16.88 | 17.23 | 2.13% | 1.41 | -- |
| 2018-11-27 | 000022 | 17.06 | 16.86 | 16.86 | 16.87 | 0.06% | 1.21 | -- |
| 2018-11-26 | 000022 | 17.17 | 16.78 | 17.05 | 16.86 | -1.11% | 1.68 | -- |
| 2018-11-23 | 000022 | 17.43 | 16.9 | 17.25 | 17.05 | -0.99% | 2.7 | -- |
| 2018-11-22 | 000022 | 17.45 | 17.06 | 17.44 | 17.22 | -0.69% | 1.48 | -- |
| 2018-11-21 | 000022 | 17.54 | 17.15 | 17.4 | 17.34 | 0.29% | 2.16 | -- |
| 2018-11-20 | 000022 | 18 | 17.21 | 18 | 17.29 | -4.53% | 3.85 | 卖点 |
| 2018-11-19 | 000022 | 18.13 | 17.5 | 17.62 | 18.11 | 2.78% | 5.81 | -- |
| 2018-11-16 | 000022 | 17.71 | 17.3 | 17.4 | 17.62 | 1.03% | 4.26 | -- |
| 2018-11-15 | 000022 | 17.44 | 17.02 | 17.22 | 17.44 | 1.28% | 3.31 | 买点 |
| 2018-11-14 | 000022 | 17.62 | 17.21 | 17.3 | 17.22 | -0.81% | 3.28 | -- |
| 2018-11-13 | 000022 | 17.49 | 16.82 | 17.01 | 17.36 | 0.99% | 2.85 | -- |
| 2018-11-12 | 000022 | 17.2 | 16.7 | 16.88 | 17.19 | 1.78% | 1.97 | -- |
| 2018-11-09 | 000022 | 17.29 | 16.89 | 17.29 | 16.89 | -2.76% | 1.76 | -- |
| 2018-11-08 | 000022 | 17.78 | 17.31 | 17.58 | 17.37 | -0.8% | 1.38 | 卖点 |
| 2018-11-07 | 000022 | 17.88 | 17.36 | 17.5 | 17.51 | 0.06% | 1.82 | -- |
| 2018-11-06 | 000022 | 17.67 | 17.2 | 17.67 | 17.5 | -0.96% | 1.67 | -- |
| 2018-11-05 | 000022 | 17.93 | 17.54 | 17.75 | 17.67 | -1.01% | 2.82 | -- |
| 2018-11-02 | 000022 | 17.88 | 17.42 | 17.67 | 17.85 | 2% | 2.97 | 买点 |
| 2018-11-01 | 000022 | 17.65 | 17.3 | 17.41 | 17.5 | 1.27% | 2.54 | -- |
| 2018-10-31 | 000022 | 17.29 | 17.03 | 17.12 | 17.28 | 1.11% | 1.92 | -- |
| 2018-10-30 | 000022 | 17.35 | 16.99 | 17.13 | 17.09 | 0.65% | 1.75 | -- |
| 2018-10-29 | 000022 | 17.35 | 16.89 | 17.35 | 16.98 | -1.51% | 1.36 | -- |
| 2018-10-26 | 000022 | 17.64 | 17.15 | 17.39 | 17.24 | -0.35% | 2.01 | -- |
| 2018-10-25 | 000022 | 17.49 | 16.8 | 17 | 17.3 | -2.09% | 3.11 | 卖点 |
| 2018-10-24 | 000022 | 18.29 | 17.18 | 17.85 | 17.67 | -3.02% | 2.98 | -- |
| 2018-10-23 | 000022 | 19.96 | 18 | 19.63 | 18.22 | -6.56% | 6.72 | -- |
| 2018-10-22 | 000022 | 19.78 | 18.54 | 19.4 | 19.5 | 3.12% | 6.32 | -- |
| 2018-10-19 | 000022 | 18.98 | 17.05 | 17.05 | 18.91 | 7.63% | 4.02 | 买点 |
| 2018-10-18 | 000022 | 17.87 | 16.61 | 16.61 | 17.57 | 5.84% | 4.54 | -- |
| 2018-10-17 | 000022 | 16.95 | 16.05 | 16.78 | 16.6 | 0.73% | 1.5 | -- |
| 2018-10-16 | 000022 | 17.3 | 16.09 | 16.96 | 16.48 | -4.35% | 2.26 | -- |
| 2018-10-15 | 000022 | 17.7 | 17.06 | 17.1 | 17.23 | 1.71% | 2.06 | -- |
| 2018-10-12 | 000022 | 17.08 | 15.55 | 16.51 | 16.94 | 0.18% | 2.58 | -- |
| 2018-10-11 | 000022 | 18.26 | 16.85 | 18.05 | 16.91 | -9.67% | 3.4 | -- |
| 2018-10-10 | 000022 | 18.99 | 18.16 | 18.9 | 18.72 | -3.16% | 2.97 | 卖点 |
| 2018-09-27 | 000022 | 19.85 | 19.32 | 19.49 | 19.33 | -1.93% | 1.8 | -- |
| 2018-09-26 | 000022 | 19.87 | 19.34 | 19.38 | 19.71 | 1.7% | 3.46 | -- |
| 2018-09-25 | 000022 | 19.56 | 19.2 | 19.32 | 19.38 | 0.16% | 2.22 | -- |
| 2018-09-21 | 000022 | 19.59 | 18.9 | 19.35 | 19.35 | -1.38% | 5.25 | -- |
| 2018-09-20 | 000022 | 20.25 | 19.6 | 20.25 | 19.62 | -3.25% | 5.51 | -- |
| 2018-09-19 | 000022 | 20.56 | 19.12 | 19.2 | 20.28 | 5.85% | 5.7 | -- |
| 2018-09-18 | 000022 | 19.56 | 18.84 | 19.2 | 19.16 | -0.67% | 3.33 | -- |