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 |
19.23 |
19.70 |
18.64 |
19.63 |
197036手 |
37891万 |
0.44 |
2.29% |
2022-06-22 |
19.01 |
19.68 |
18.95 |
19.19 |
197240手 |
38289万 |
0.11 |
0.58% |
2022-06-21 |
19.18 |
19.29 |
18.22 |
19.08 |
235541手 |
44153万 |
-0.10 |
-0.52% |
2022-06-20 |
18.75 |
19.60 |
18.50 |
19.18 |
274910手 |
52786万 |
0.40 |
2.13% |
2022-06-17 |
18.62 |
19.85 |
17.59 |
18.78 |
389074手 |
73038万 |
-0.09 |
-0.48% |
2022-06-16 |
19.74 |
20.15 |
18.73 |
18.87 |
266445手 |
51222万 |
-0.88 |
-4.46% |
2022-06-15 |
20.30 |
21.17 |
19.73 |
19.75 |
172289手 |
35124万 |
-0.55 |
-2.71% |
2022-06-14 |
19.80 |
20.49 |
19.23 |
20.30 |
215843手 |
42912万 |
0.22 |
1.10% |
2022-06-13 |
19.30 |
20.25 |
19.00 |
20.08 |
233889手 |
46317万 |
0.73 |
3.77% |
2022-06-10 |
19.10 |
20.42 |
19.10 |
19.35 |
265707手 |
52388万 |
-0.06 |
-0.31% |
2022-06-09 |
19.31 |
20.12 |
18.88 |
19.41 |
239811手 |
47065万 |
-0.16 |
-0.82% |
2022-06-08 |
18.30 |
19.57 |
18.13 |
19.57 |
253084手 |
47505万 |
0.99 |
5.33% |
2022-06-07 |
18.10 |
18.67 |
17.60 |
18.58 |
251978手 |
45771万 |
0.42 |
2.31% |
2022-06-06 |
17.31 |
18.35 |
17.14 |
18.16 |
398581手 |
70548万 |
0.50 |
2.83% |
2022-06-02 |
18.21 |
18.53 |
17.58 |
17.66 |
232242手 |
42078万 |
-0.82 |
-4.44% |
2022-06-01 |
17.76 |
18.60 |
17.73 |
18.48 |
237261手 |
43233万 |
0.50 |
2.78% |
2022-05-31 |
18.11 |
18.35 |
17.76 |
17.98 |
160768手 |
29019万 |
-0.06 |
-0.33% |
2022-05-30 |
18.01 |
18.80 |
17.60 |
18.04 |
275995手 |
49797万 |
0.24 |
1.35% |
2022-05-27 |
17.08 |
17.80 |
16.78 |
17.80 |
250220手 |
43101万 |
0.70 |
4.09% |
2022-05-26 |
16.91 |
17.66 |
16.68 |
17.10 |
322392手 |
55101万 |
0.06 |
0.35% |
2022-05-25 |
15.53 |
17.04 |
15.41 |
17.04 |
444630手 |
72631万 |
1.55 |
10.01% |
2022-05-24 |
15.59 |
16.50 |
15.30 |
15.49 |
322651手 |
51305万 |
-0.10 |
-0.64% |
2022-05-23 |
15.40 |
15.66 |
14.92 |
15.59 |
194416手 |
29765万 |
0.19 |
1.23% |
2022-05-20 |
15.55 |
15.77 |
15.23 |
15.40 |
148367手 |
22899万 |
-0.05 |
-0.32% |
2022-05-19 |
14.89 |
15.58 |
14.75 |
15.45 |
209454手 |
31927万 |
0.37 |
2.45% |
2022-05-18 |
14.32 |
15.38 |
14.21 |
15.08 |
228471手 |
34094万 |
0.74 |
5.16% |
2022-05-17 |
14.51 |
14.67 |
13.91 |
14.34 |
183725手 |
26179万 |
-0.16 |
-1.10% |
2022-05-16 |
14.90 |
15.31 |
14.36 |
14.50 |
169423手 |
24965万 |
-0.35 |
-2.36% |
2022-05-13 |
15.04 |
15.26 |
14.73 |
14.85 |
129364手 |
19291万 |
-0.13 |
-0.87% |
2022-05-12 |
15.13 |
15.33 |
14.60 |
14.98 |
170270手 |
25416万 |
-0.10 |
-0.66% |
2022-05-11 |
14.91 |
15.85 |
14.61 |
15.08 |
307117手 |
46789万 |
0.18 |
1.21% |
2022-05-10 |
14.74 |
15.40 |
14.72 |
14.90 |
248330手 |
37371万 |
-0.19 |
-1.26% |
2022-05-09 |
13.98 |
15.13 |
13.95 |
15.09 |
244458手 |
36315万 |
1.03 |
7.33% |
2022-05-06 |
13.55 |
14.22 |
13.34 |
14.06 |
230591手 |
31870万 |
0.14 |
1.01% |
2022-05-05 |
12.86 |
14.16 |
12.72 |
13.92 |
290618手 |
39956万 |
1.05 |
8.16% |
2022-04-29 |
11.80 |
12.98 |
11.71 |
12.87 |
219833手 |
27684万 |
1.07 |
9.07% |
2022-04-28 |
11.77 |
12.07 |
11.47 |
11.80 |
127627手 |
15004万 |
0.15 |
1.29% |
2022-04-27 |
10.92 |
11.86 |
10.82 |
11.65 |
222718手 |
25552万 |
0.75 |
6.88% |
2022-04-26 |
12.01 |
12.08 |
10.82 |
10.90 |
143220手 |
16269万 |
-1.12 |
-9.32% |
2022-04-25 |
13.10 |
13.10 |
12.02 |
12.02 |
158038手 |
19611万 |
-1.34 |
-10.03% |
2022-04-22 |
12.71 |
13.64 |
12.46 |
13.36 |
141571手 |
18598万 |
0.53 |
4.13% |
2022-04-21 |
13.95 |
13.95 |
12.71 |
12.83 |
140991手 |
18630万 |
-1.09 |
-7.83% |
2022-04-20 |
13.41 |
14.26 |
13.23 |
13.92 |
184748手 |
25676万 |
0.50 |
3.73% |
2022-04-19 |
13.23 |
13.56 |
13.10 |
13.42 |
90074手 |
12025万 |
0.24 |
1.82% |
2022-04-18 |
12.89 |
13.35 |
12.55 |
13.18 |
73591手 |
9548万 |
0.18 |
1.39% |
2022-04-15 |
12.98 |
13.14 |
12.60 |
13.00 |
64453手 |
8303万 |
0.01 |
0.08% |
2022-04-14 |
13.22 |
13.22 |
12.90 |
12.99 |
65116手 |
8473万 |
0.00 |
0.00% |
2022-04-13 |
13.42 |
13.50 |
12.97 |
12.99 |
91912手 |
12156万 |
-0.62 |
-4.55% |
2022-04-12 |
12.52 |
13.61 |
12.52 |
13.61 |
175463手 |
23240万 |
0.80 |
6.25% |
2022-04-11 |
13.10 |
13.39 |
12.69 |
12.81 |
109865手 |
14305万 |
-0.39 |
-2.96% |
2022-04-08 |
13.51 |
13.62 |
12.90 |
13.20 |
107851手 |
14268万 |
-0.30 |
-2.22% |
2022-04-07 |
13.99 |
14.08 |
13.50 |
13.50 |
64293手 |
8822万 |
-0.52 |
-3.71% |
2022-04-06 |
14.20 |
14.23 |
13.82 |
14.02 |
79307手 |
11088万 |
-0.21 |
-1.48% |
2022-04-01 |
13.90 |
14.35 |
13.90 |
14.23 |
94680手 |
13434万 |
0.17 |
1.21% |
2022-03-31 |
14.12 |
14.33 |
13.95 |
14.06 |
66880手 |
9417万 |
-0.22 |
-1.54% |
2022-03-30 |
14.05 |
14.42 |
14.05 |
14.28 |
93629手 |
13371万 |
0.23 |
1.64% |
2022-03-29 |
13.85 |
14.54 |
13.85 |
14.05 |
100512手 |
14297万 |
0.21 |
1.52% |
2022-03-28 |
14.00 |
14.05 |
13.70 |
13.84 |
72469手 |
10035万 |
-0.28 |
-1.98% |
2022-03-25 |
14.44 |
14.61 |
14.00 |
14.12 |
96238手 |
13716万 |
-0.38 |
-2.62% |
2022-03-24 |
14.91 |
14.96 |
14.36 |
14.50 |
56654手 |
8234万 |
-0.40 |
-2.69% |
2022-03-23 |
14.70 |
15.20 |
14.70 |
14.90 |
84720手 |
12679万 |
0.22 |
1.50% |
2022-03-22 |
15.07 |
15.07 |
14.60 |
14.68 |
72131手 |
10644万 |
-0.38 |
-2.52% |
2022-03-21 |
15.01 |
15.49 |
14.89 |
15.06 |
87961手 |
13382万 |
0.00 |
0.00% |
2022-03-18 |
15.22 |
15.37 |
14.79 |
15.06 |
98110手 |
14711万 |
-0.17 |
-1.12% |
2022-03-17 |
14.30 |
15.58 |
14.30 |
15.23 |
164056手 |
24715万 |
1.04 |
7.33% |
2022-03-16 |
14.01 |
14.49 |
13.40 |
14.19 |
103985手 |
14474万 |
0.39 |
2.83% |
2022-03-15 |
14.48 |
14.63 |
13.70 |
13.80 |
108156手 |
15337万 |
-0.70 |
-4.83% |
2022-03-14 |
14.86 |
14.99 |
14.45 |
14.50 |
78451手 |
11547万 |
-0.61 |
-4.04% |
2022-03-11 |
15.35 |
15.45 |
14.58 |
15.11 |
114931手 |
17188万 |
-0.39 |
-2.52% |
2022-03-10 |
15.37 |
15.70 |
15.00 |
15.50 |
114676手 |
17690万 |
0.57 |
3.82% |
2022-03-09 |
15.33 |
15.52 |
14.09 |
14.93 |
124066手 |
18448万 |
-0.27 |
-1.78% |
2022-03-08 |
16.30 |
16.35 |
15.11 |
15.20 |
130495手 |
20293万 |
-1.06 |
-6.52% |
2022-03-07 |
16.42 |
16.55 |
15.76 |
16.26 |
137318手 |
22213万 |
-0.29 |
-1.75% |
2022-03-04 |
16.76 |
17.05 |
16.40 |
16.55 |
84859手 |
14122万 |
-0.25 |
-1.49% |
2022-03-03 |
17.07 |
17.23 |
16.77 |
16.80 |
74944手 |
12711万 |
-0.26 |
-1.52% |
2022-03-02 |
17.32 |
17.62 |
17.02 |
17.06 |
89817手 |
15518万 |
-0.39 |
-2.23% |
2022-03-01 |
17.21 |
17.46 |
17.01 |
17.45 |
81989手 |
14156万 |
0.30 |
1.75% |
2022-02-28 |
17.01 |
17.66 |
16.74 |
17.15 |
133144手 |
22919万 |
0.29 |
1.72% |
2022-02-25 |
17.00 |
17.23 |
16.61 |
16.86 |
121967手 |
20605万 |
-0.01 |
-0.06% |
2022-02-24 |
17.08 |
17.37 |
16.35 |
16.87 |
158730手 |
26732万 |
-0.39 |
-2.26% |
2022-02-23 |
16.27 |
17.28 |
16.27 |
17.26 |
158615手 |
26796万 |
0.96 |
5.89% |
2022-02-22 |
16.35 |
16.58 |
16.05 |
16.30 |
120271手 |
19510万 |
-0.15 |
-0.91% |
2022-02-21 |
16.00 |
16.65 |
15.75 |
16.45 |
228862手 |
37289万 |
0.41 |
2.56% |
2022-02-18 |
15.05 |
16.48 |
14.98 |
16.04 |
362122手 |
58194万 |
1.06 |
7.08% |
2022-02-17 |
15.25 |
15.35 |
14.94 |
14.98 |
94895手 |
14347万 |
-0.28 |
-1.83% |
2022-02-16 |
15.56 |
15.65 |
15.19 |
15.26 |
95155手 |
14652万 |
-0.24 |
-1.55% |
2022-02-15 |
14.95 |
15.61 |
14.68 |
15.50 |
188477手 |
28719万 |
0.69 |
4.66% |
2022-02-14 |
14.65 |
15.31 |
14.50 |
14.81 |
131728手 |
19674万 |
0.21 |
1.44% |
2022-02-11 |
14.79 |
14.82 |
14.27 |
14.60 |
150432手 |
21912万 |
-0.25 |
-1.68% |
2022-02-10 |
15.10 |
15.19 |
14.75 |
14.85 |
83353手 |
12409万 |
-0.33 |
-2.17% |
2022-02-09 |
14.90 |
15.23 |
14.60 |
15.18 |
183085手 |
27371万 |
0.18 |
1.20% |
2022-02-08 |
15.68 |
15.74 |
14.68 |
15.00 |
273781手 |
41005万 |
-0.68 |
-4.34% |
2022-02-07 |
16.99 |
17.16 |
15.54 |
15.68 |
209955手 |
33729万 |
-1.08 |
-6.44% |
2022-01-28 |
16.91 |
17.45 |
16.18 |
16.76 |
154142手 |
25974万 |
-0.04 |
-0.24% |
2022-01-27 |
17.43 |
17.62 |
16.73 |
16.80 |
125310手 |
21288万 |
-0.63 |
-3.61% |
2022-01-26 |
17.76 |
18.48 |
17.09 |
17.43 |
159799手 |
28179万 |
-0.29 |
-1.64% |
2022-01-25 |
18.99 |
19.79 |
17.68 |
17.72 |
450417手 |
84427万 |
-0.43 |
-2.37% |
2022-01-24 |
16.90 |
18.23 |
16.90 |
18.15 |
239982手 |
42378万 |
1.27 |
7.52% |
2022-01-21 |
16.98 |
17.57 |
16.37 |
16.88 |
247966手 |
41463万 |
-0.12 |
-0.71% |
2022-01-20 |
18.00 |
18.40 |
16.45 |
17.00 |
300813手 |
51808万 |
-1.26 |
-6.90% |
2022-01-19 |
19.59 |
19.70 |
18.01 |
18.26 |
170539手 |
31626万 |
-1.33 |
-6.79% |
2022-01-18 |
19.62 |
19.87 |
19.37 |
19.59 |
78327手 |
15361万 |
-0.15 |
-0.76% |
2022-01-17 |
18.84 |
20.18 |
18.84 |
19.74 |
136576手 |
27007万 |
0.75 |
3.95% |
2022-01-14 |
18.38 |
19.31 |
18.23 |
18.99 |
107445手 |
20345万 |
0.53 |
2.87% |
2022-01-13 |
19.35 |
19.42 |
18.36 |
18.46 |
106837手 |
20022万 |
-0.89 |
-4.60% |
2022-01-12 |
18.70 |
19.71 |
18.35 |
19.35 |
155270手 |
29779万 |
0.79 |
4.26% |
2022-01-11 |
19.81 |
19.95 |
18.15 |
18.56 |
185130手 |
34947万 |
-1.36 |
-6.83% |
2022-01-10 |
19.74 |
20.30 |
19.31 |
19.92 |
103969手 |
20675万 |
0.42 |
2.15% |
2022-01-07 |
19.90 |
20.14 |
19.46 |
19.50 |
108868手 |
21496万 |
-0.49 |
-2.45% |
2022-01-06 |
20.27 |
20.30 |
18.82 |
19.99 |
190284手 |
37254万 |
-0.27 |
-1.33% |
2022-01-05 |
21.72 |
21.80 |
20.05 |
20.26 |
254002手 |
52313万 |
-1.44 |
-6.64% |