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 |
19.04 |
19.39 |
18.71 |
19.29 |
190028手 |
36255万 |
0.20 |
1.05% |
2022-06-22 |
19.94 |
19.95 |
18.98 |
19.09 |
253933手 |
48787万 |
-0.65 |
-3.29% |
2022-06-21 |
20.34 |
20.45 |
19.44 |
19.74 |
262962手 |
51907万 |
-0.60 |
-2.95% |
2022-06-20 |
21.08 |
21.60 |
20.25 |
20.34 |
204683手 |
42115万 |
-0.73 |
-3.46% |
2022-06-17 |
20.24 |
21.11 |
20.24 |
21.07 |
161494手 |
33691万 |
0.67 |
3.28% |
2022-06-16 |
20.27 |
20.75 |
20.21 |
20.40 |
135952手 |
27808万 |
-0.03 |
-0.15% |
2022-06-15 |
21.13 |
21.45 |
20.42 |
20.43 |
207726手 |
43111万 |
-0.73 |
-3.45% |
2022-06-14 |
20.91 |
21.47 |
20.83 |
21.16 |
136039手 |
28651万 |
-0.06 |
-0.28% |
2022-06-13 |
21.53 |
21.60 |
20.95 |
21.22 |
136701手 |
28968万 |
-0.54 |
-2.48% |
2022-06-10 |
21.39 |
21.83 |
21.05 |
21.76 |
159599手 |
34372万 |
0.27 |
1.26% |
2022-06-09 |
21.47 |
21.87 |
21.25 |
21.49 |
142929手 |
30749万 |
0.04 |
0.19% |
2022-06-08 |
21.06 |
21.60 |
21.02 |
21.45 |
189340手 |
40390万 |
-0.24 |
-1.11% |
2022-06-07 |
19.71 |
21.69 |
19.71 |
21.69 |
285287手 |
59682万 |
1.96 |
9.93% |
2022-06-06 |
20.50 |
20.59 |
19.56 |
19.73 |
493010手 |
98021万 |
-1.09 |
-5.24% |
2022-06-02 |
19.24 |
20.99 |
18.70 |
20.82 |
690568手 |
136446万 |
1.55 |
8.04% |
2022-06-01 |
20.02 |
20.08 |
18.85 |
19.27 |
301804手 |
58279万 |
-1.10 |
-5.40% |
2022-05-31 |
19.78 |
20.37 |
19.45 |
20.37 |
215543手 |
43083万 |
0.34 |
1.70% |
2022-05-30 |
19.57 |
20.25 |
19.35 |
20.03 |
199924手 |
39927万 |
0.47 |
2.40% |
2022-05-27 |
19.25 |
20.10 |
19.25 |
19.56 |
133425手 |
26279万 |
0.41 |
2.14% |
2022-05-26 |
19.27 |
19.40 |
18.76 |
19.15 |
140986手 |
26892万 |
-0.15 |
-0.78% |
2022-05-25 |
19.10 |
19.38 |
18.51 |
19.30 |
153857手 |
29427万 |
0.44 |
2.33% |
2022-05-24 |
19.50 |
19.77 |
18.80 |
18.86 |
197166手 |
37927万 |
-0.65 |
-3.33% |
2022-05-23 |
19.55 |
20.54 |
19.36 |
19.51 |
269075手 |
53339万 |
-0.04 |
-0.20% |
2022-05-20 |
18.22 |
19.80 |
18.05 |
19.55 |
262695手 |
50350万 |
1.23 |
6.71% |
2022-05-19 |
17.92 |
18.41 |
17.76 |
18.32 |
163655手 |
29698万 |
0.30 |
1.67% |
2022-05-18 |
18.23 |
18.41 |
17.83 |
18.02 |
106857手 |
19301万 |
-0.42 |
-2.28% |
2022-05-17 |
18.41 |
18.73 |
17.96 |
18.44 |
108841手 |
19949万 |
0.01 |
0.05% |
2022-05-16 |
18.46 |
18.70 |
18.11 |
18.43 |
139653手 |
25739万 |
0.17 |
0.93% |
2022-05-13 |
18.30 |
18.41 |
18.05 |
18.26 |
86804手 |
15838万 |
0.01 |
0.06% |
2022-05-12 |
18.22 |
18.43 |
17.96 |
18.25 |
127387手 |
23143万 |
-0.15 |
-0.81% |
2022-05-11 |
18.36 |
18.70 |
17.90 |
18.40 |
161147手 |
29659万 |
-0.04 |
-0.22% |
2022-05-10 |
17.76 |
18.71 |
17.46 |
18.44 |
203620手 |
37306万 |
0.67 |
3.77% |
2022-05-09 |
17.85 |
18.33 |
17.66 |
17.77 |
98862手 |
17684万 |
-0.21 |
-1.17% |
2022-05-06 |
18.18 |
18.69 |
17.81 |
17.98 |
184684手 |
33442万 |
-0.71 |
-3.80% |
2022-05-05 |
17.87 |
19.09 |
17.80 |
18.69 |
261103手 |
48593万 |
0.81 |
4.53% |
2022-04-29 |
16.74 |
18.00 |
16.53 |
17.88 |
337777手 |
59099万 |
1.04 |
6.18% |
2022-04-28 |
17.24 |
17.60 |
16.61 |
16.84 |
306791手 |
52100万 |
-0.02 |
-0.12% |
2022-04-27 |
15.88 |
16.87 |
15.56 |
16.86 |
413399手 |
68394万 |
1.52 |
9.91% |
2022-04-26 |
14.85 |
15.66 |
14.48 |
15.34 |
243456手 |
36971万 |
0.58 |
3.93% |
2022-04-25 |
16.05 |
16.05 |
14.73 |
14.76 |
213313手 |
32597万 |
-1.35 |
-8.38% |
2022-04-22 |
15.70 |
16.30 |
15.57 |
16.11 |
137708手 |
21924万 |
0.26 |
1.64% |
2022-04-21 |
16.15 |
16.50 |
15.79 |
15.85 |
153774手 |
24707万 |
-0.43 |
-2.64% |
2022-04-20 |
16.41 |
16.68 |
16.21 |
16.28 |
100310手 |
16403万 |
-0.16 |
-0.97% |
2022-04-19 |
16.79 |
17.03 |
16.31 |
16.44 |
151013手 |
24932万 |
-0.09 |
-0.54% |
2022-04-18 |
16.36 |
16.65 |
16.15 |
16.53 |
166579手 |
27269万 |
-0.15 |
-0.90% |
2022-04-15 |
16.92 |
17.18 |
16.38 |
16.68 |
202817手 |
33888万 |
-0.42 |
-2.46% |
2022-04-14 |
16.45 |
17.15 |
16.04 |
17.10 |
211630手 |
35656万 |
0.58 |
3.51% |
2022-04-13 |
16.00 |
16.98 |
15.91 |
16.52 |
283946手 |
47387万 |
0.38 |
2.35% |
2022-04-12 |
14.90 |
16.40 |
14.66 |
16.14 |
305414手 |
47958万 |
1.02 |
6.75% |
2022-04-11 |
15.59 |
15.90 |
14.75 |
15.12 |
352096手 |
53457万 |
-0.06 |
-0.40% |
2022-04-08 |
16.26 |
16.66 |
14.94 |
15.18 |
341922手 |
53057万 |
-1.16 |
-7.10% |
2022-04-07 |
15.86 |
16.51 |
15.66 |
16.34 |
227377手 |
36762万 |
0.14 |
0.86% |
2022-04-06 |
17.82 |
17.83 |
16.20 |
16.20 |
305479手 |
50775万 |
-1.80 |
-10.00% |
2022-04-01 |
17.14 |
18.12 |
16.96 |
18.00 |
175816手 |
30953万 |
0.75 |
4.35% |
2022-03-31 |
17.25 |
17.49 |
16.99 |
17.25 |
116196手 |
20027万 |
0.15 |
0.88% |
2022-03-30 |
16.86 |
17.16 |
16.59 |
17.10 |
138151手 |
23339万 |
0.24 |
1.42% |
2022-03-29 |
16.43 |
16.97 |
16.30 |
16.86 |
122375手 |
20477万 |
0.42 |
2.56% |
2022-03-28 |
16.28 |
16.49 |
15.90 |
16.44 |
121578手 |
19718万 |
0.00 |
0.00% |
2022-03-25 |
16.49 |
16.69 |
16.40 |
16.44 |
103218手 |
17051万 |
-0.17 |
-1.02% |
2022-03-24 |
16.73 |
17.00 |
16.40 |
16.61 |
148776手 |
24793万 |
-0.14 |
-0.84% |
2022-03-23 |
16.66 |
16.89 |
16.25 |
16.75 |
207199手 |
34412万 |
0.09 |
0.54% |
2022-03-22 |
17.19 |
17.19 |
16.55 |
16.66 |
187105手 |
31340万 |
-0.51 |
-2.97% |
2022-03-21 |
18.24 |
18.25 |
16.85 |
17.17 |
304614手 |
52814万 |
-1.03 |
-5.66% |
2022-03-18 |
17.57 |
18.26 |
17.37 |
18.20 |
169565手 |
30386万 |
0.67 |
3.82% |
2022-03-17 |
17.70 |
18.00 |
17.42 |
17.53 |
180438手 |
31845万 |
-0.02 |
-0.11% |
2022-03-16 |
17.20 |
17.76 |
16.57 |
17.55 |
267925手 |
45945万 |
0.85 |
5.09% |
2022-03-15 |
17.79 |
17.95 |
16.70 |
16.70 |
330523手 |
57103万 |
-1.23 |
-6.86% |
2022-03-14 |
18.15 |
18.73 |
17.85 |
17.93 |
248422手 |
45145万 |
-0.37 |
-2.02% |
2022-03-11 |
17.81 |
18.54 |
17.40 |
18.30 |
463032手 |
83501万 |
0.44 |
2.46% |
2022-03-10 |
17.47 |
17.86 |
17.47 |
17.86 |
328952手 |
58571万 |
1.62 |
9.97% |
2022-03-09 |
16.37 |
17.03 |
15.61 |
16.24 |
192735手 |
31380万 |
-0.09 |
-0.55% |
2022-03-08 |
17.06 |
17.20 |
16.10 |
16.33 |
236713手 |
39041万 |
-0.71 |
-4.17% |
2022-03-07 |
17.70 |
17.70 |
16.98 |
17.04 |
120241手 |
20692万 |
-0.70 |
-3.95% |
2022-03-04 |
17.66 |
18.18 |
17.52 |
17.74 |
134971手 |
24003万 |
-0.04 |
-0.23% |
2022-03-03 |
17.69 |
18.18 |
17.53 |
17.78 |
124894手 |
22171万 |
0.09 |
0.51% |
2022-03-02 |
17.13 |
17.80 |
16.88 |
17.69 |
158703手 |
27732万 |
0.56 |
3.27% |
2022-03-01 |
17.43 |
17.43 |
16.88 |
17.13 |
126271手 |
21564万 |
-0.26 |
-1.50% |
2022-02-28 |
17.34 |
17.50 |
16.97 |
17.39 |
134206手 |
23101万 |
0.05 |
0.29% |
2022-02-25 |
17.26 |
17.50 |
16.90 |
17.34 |
128821手 |
22282万 |
0.31 |
1.82% |
2022-02-24 |
17.03 |
17.59 |
16.84 |
17.03 |
188821手 |
32373万 |
-0.19 |
-1.10% |
2022-02-23 |
16.37 |
17.38 |
16.10 |
17.22 |
186325手 |
31414万 |
0.97 |
5.97% |
2022-02-22 |
16.39 |
16.52 |
16.15 |
16.25 |
129410手 |
21046万 |
-0.25 |
-1.51% |
2022-02-21 |
16.92 |
17.42 |
15.90 |
16.50 |
246398手 |
40742万 |
-0.22 |
-1.32% |
2022-02-18 |
16.32 |
16.78 |
16.16 |
16.72 |
96170手 |
15954万 |
0.43 |
2.64% |
2022-02-17 |
16.17 |
16.35 |
16.03 |
16.29 |
100211手 |
16258万 |
0.05 |
0.31% |
2022-02-16 |
16.10 |
16.30 |
16.01 |
16.24 |
103555手 |
16798万 |
0.20 |
1.25% |
2022-02-15 |
16.22 |
16.44 |
15.73 |
16.04 |
177204手 |
28319万 |
-0.10 |
-0.62% |
2022-02-14 |
16.67 |
16.90 |
16.05 |
16.14 |
211505手 |
34563万 |
-0.55 |
-3.29% |
2022-02-11 |
16.50 |
17.09 |
16.35 |
16.69 |
177257手 |
29759万 |
0.23 |
1.40% |
2022-02-10 |
16.72 |
16.89 |
16.35 |
16.46 |
110294手 |
18282万 |
-0.25 |
-1.50% |
2022-02-09 |
16.58 |
17.19 |
16.30 |
16.71 |
150743手 |
25183万 |
0.13 |
0.78% |
2022-02-08 |
16.57 |
16.70 |
16.25 |
16.58 |
140958手 |
23199万 |
0.01 |
0.06% |
2022-02-07 |
16.13 |
16.92 |
16.11 |
16.57 |
198432手 |
33025万 |
0.46 |
2.85% |
2022-01-28 |
16.40 |
16.40 |
15.50 |
16.11 |
156800手 |
25251万 |
0.06 |
0.37% |
2022-01-27 |
16.27 |
16.48 |
15.92 |
16.05 |
115102手 |
18572万 |
-0.22 |
-1.35% |
2022-01-26 |
15.76 |
16.50 |
15.75 |
16.27 |
196016手 |
31793万 |
0.51 |
3.24% |
2022-01-25 |
15.79 |
16.40 |
15.71 |
15.76 |
196117手 |
31516万 |
-0.04 |
-0.25% |
2022-01-24 |
16.28 |
16.28 |
15.69 |
15.80 |
184892手 |
29437万 |
-0.37 |
-2.29% |
2022-01-21 |
16.59 |
16.73 |
16.00 |
16.17 |
230213手 |
37484万 |
-0.29 |
-1.76% |
2022-01-20 |
16.92 |
17.07 |
16.41 |
16.46 |
169690手 |
28327万 |
-0.41 |
-2.43% |
2022-01-19 |
17.36 |
17.53 |
16.42 |
16.87 |
218419手 |
36787万 |
-0.67 |
-3.82% |
2022-01-18 |
17.51 |
17.79 |
17.25 |
17.54 |
131641手 |
23094万 |
-0.20 |
-1.13% |
2022-01-17 |
17.75 |
18.00 |
16.60 |
17.74 |
281877手 |
49380万 |
0.14 |
0.80% |
2022-01-14 |
17.53 |
17.83 |
17.20 |
17.60 |
295410手 |
51773万 |
0.07 |
0.40% |
2022-01-13 |
18.60 |
18.95 |
17.50 |
17.53 |
347541手 |
62517万 |
-0.76 |
-4.16% |
2022-01-12 |
18.52 |
19.49 |
18.13 |
18.29 |
648059手 |
121110万 |
-0.34 |
-1.82% |
2022-01-11 |
18.01 |
18.63 |
18.01 |
18.63 |
623910手 |
115765万 |
1.69 |
9.98% |
2022-01-10 |
16.87 |
17.11 |
16.39 |
16.94 |
148053手 |
24796万 |
0.01 |
0.06% |
2022-01-07 |
17.60 |
17.63 |
16.88 |
16.93 |
174403手 |
30015万 |
-0.38 |
-2.19% |