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 |
18.69 |
18.91 |
18.61 |
18.90 |
6791手 |
1274万 |
0.23 |
1.23% |
2022-06-22 |
19.06 |
19.12 |
18.65 |
18.67 |
9852手 |
1856万 |
-0.39 |
-2.05% |
2022-06-21 |
19.13 |
19.22 |
18.83 |
19.06 |
12202手 |
2322万 |
-0.14 |
-0.73% |
2022-06-20 |
19.02 |
19.44 |
18.98 |
19.20 |
15480手 |
2966万 |
-0.02 |
-0.10% |
2022-06-17 |
19.93 |
19.93 |
18.92 |
19.22 |
30005手 |
5783万 |
-0.84 |
-4.19% |
2022-06-16 |
19.59 |
20.31 |
19.33 |
20.06 |
36198手 |
7207万 |
0.88 |
4.59% |
2022-06-15 |
19.11 |
19.58 |
18.85 |
19.18 |
9240手 |
1789万 |
0.03 |
0.16% |
2022-06-14 |
19.33 |
19.33 |
18.60 |
19.15 |
9053手 |
1708万 |
-0.17 |
-0.88% |
2022-06-13 |
19.18 |
19.39 |
18.98 |
19.32 |
8072手 |
1551万 |
0.16 |
0.83% |
2022-06-10 |
18.91 |
19.28 |
18.80 |
19.16 |
6841手 |
1310万 |
0.22 |
1.16% |
2022-06-09 |
19.29 |
19.29 |
18.79 |
18.94 |
8208手 |
1552万 |
-0.27 |
-1.41% |
2022-06-08 |
19.40 |
19.53 |
18.88 |
19.21 |
9981手 |
1912万 |
-0.19 |
-0.98% |
2022-06-07 |
19.80 |
19.80 |
19.10 |
19.40 |
9006手 |
1745万 |
-0.30 |
-1.52% |
2022-06-06 |
19.68 |
19.85 |
19.53 |
19.70 |
9121手 |
1798万 |
0.17 |
0.87% |
2022-06-02 |
19.38 |
19.59 |
19.15 |
19.53 |
7954手 |
1542万 |
0.16 |
0.83% |
2022-06-01 |
19.35 |
19.60 |
19.24 |
19.37 |
9484手 |
1838万 |
-0.01 |
-0.05% |
2022-05-31 |
19.49 |
19.51 |
19.04 |
19.38 |
12014手 |
2317万 |
-0.04 |
-0.21% |
2022-05-30 |
19.24 |
19.45 |
18.92 |
19.42 |
10639手 |
2035万 |
0.37 |
1.94% |
2022-05-27 |
18.60 |
19.47 |
18.60 |
19.05 |
13720手 |
2617万 |
0.34 |
1.82% |
2022-05-26 |
18.58 |
18.78 |
18.10 |
18.71 |
8149手 |
1506万 |
0.18 |
0.97% |
2022-05-25 |
18.05 |
18.55 |
17.91 |
18.53 |
8592手 |
1577万 |
0.47 |
2.60% |
2022-05-24 |
18.82 |
18.93 |
17.95 |
18.06 |
10834手 |
1994万 |
-0.75 |
-3.99% |
2022-05-23 |
18.70 |
18.84 |
18.47 |
18.81 |
7548手 |
1413万 |
0.33 |
1.79% |
2022-05-20 |
18.27 |
18.50 |
18.26 |
18.48 |
6650手 |
1222万 |
0.22 |
1.21% |
2022-05-19 |
17.87 |
18.40 |
17.81 |
18.26 |
8713手 |
1586万 |
0.13 |
0.72% |
2022-05-18 |
17.92 |
18.29 |
17.90 |
18.13 |
8523手 |
1546万 |
0.17 |
0.95% |
2022-05-17 |
18.23 |
18.24 |
17.79 |
17.96 |
6635手 |
1191万 |
-0.17 |
-0.94% |
2022-05-16 |
18.08 |
18.28 |
17.96 |
18.13 |
12995手 |
2354万 |
0.17 |
0.95% |
2022-05-13 |
17.60 |
18.07 |
17.56 |
17.96 |
10569手 |
1883万 |
0.33 |
1.87% |
2022-05-12 |
17.38 |
17.77 |
17.31 |
17.63 |
8541手 |
1500万 |
0.19 |
1.09% |
2022-05-11 |
17.42 |
17.91 |
17.42 |
17.44 |
12289手 |
2176万 |
-0.05 |
-0.29% |
2022-05-10 |
17.30 |
17.52 |
17.02 |
17.49 |
10299手 |
1788万 |
0.12 |
0.69% |
2022-05-09 |
17.15 |
17.65 |
17.15 |
17.37 |
10947手 |
1903万 |
0.18 |
1.05% |
2022-05-06 |
17.35 |
17.59 |
16.93 |
17.19 |
10096手 |
1735万 |
-0.38 |
-2.16% |
2022-05-05 |
17.40 |
17.60 |
17.07 |
17.57 |
18773手 |
3265万 |
-0.09 |
-0.51% |
2022-04-29 |
16.98 |
17.75 |
16.97 |
17.66 |
17045手 |
2982万 |
0.60 |
3.52% |
2022-04-28 |
17.88 |
17.88 |
16.75 |
17.06 |
15879手 |
2721万 |
-0.84 |
-4.69% |
2022-04-27 |
18.00 |
18.00 |
16.50 |
17.90 |
28256手 |
4863万 |
-0.33 |
-1.81% |
2022-04-26 |
18.35 |
18.96 |
18.15 |
18.23 |
17342手 |
3220万 |
-0.11 |
-0.60% |
2022-04-25 |
19.05 |
19.27 |
18.18 |
18.34 |
20722手 |
3894万 |
-0.66 |
-3.47% |
2022-04-22 |
19.20 |
19.69 |
18.70 |
19.00 |
19779手 |
3805万 |
-0.71 |
-3.60% |
2022-04-21 |
20.65 |
20.65 |
19.66 |
19.71 |
10240手 |
2054万 |
-0.88 |
-4.27% |
2022-04-20 |
20.39 |
20.83 |
20.33 |
20.59 |
7852手 |
1614万 |
0.10 |
0.49% |
2022-04-19 |
20.25 |
20.79 |
19.91 |
20.49 |
7953手 |
1620万 |
0.17 |
0.84% |
2022-04-18 |
20.00 |
20.40 |
19.62 |
20.32 |
8130手 |
1634万 |
0.11 |
0.54% |
2022-04-15 |
20.77 |
20.77 |
19.90 |
20.21 |
12374手 |
2504万 |
-0.59 |
-2.84% |
2022-04-14 |
20.79 |
20.95 |
20.61 |
20.80 |
9798手 |
2037万 |
-0.01 |
-0.05% |
2022-04-13 |
21.33 |
21.33 |
20.56 |
20.81 |
11435手 |
2374万 |
-0.55 |
-2.58% |
2022-04-12 |
20.18 |
21.44 |
20.18 |
21.36 |
14264手 |
2989万 |
1.18 |
5.85% |
2022-04-11 |
20.76 |
20.80 |
20.01 |
20.18 |
10896手 |
2222万 |
-0.51 |
-2.46% |
2022-04-08 |
21.34 |
21.50 |
20.69 |
20.69 |
11946手 |
2504万 |
-0.81 |
-3.77% |
2022-04-07 |
22.21 |
22.21 |
21.43 |
21.50 |
12416手 |
2686万 |
-0.52 |
-2.36% |
2022-04-06 |
21.04 |
22.08 |
21.00 |
22.02 |
19803手 |
4322万 |
0.87 |
4.11% |
2022-04-01 |
21.37 |
21.38 |
21.00 |
21.15 |
10411手 |
2198万 |
-0.24 |
-1.12% |
2022-03-31 |
21.11 |
21.55 |
20.88 |
21.39 |
8990手 |
1917万 |
0.22 |
1.04% |
2022-03-30 |
21.08 |
21.27 |
20.88 |
21.17 |
9318手 |
1969万 |
0.13 |
0.62% |
2022-03-29 |
21.24 |
21.31 |
20.85 |
21.04 |
8953手 |
1882万 |
-0.28 |
-1.31% |
2022-03-28 |
21.60 |
21.60 |
20.90 |
21.32 |
10653手 |
2254万 |
-0.18 |
-0.84% |
2022-03-25 |
21.07 |
21.60 |
21.01 |
21.50 |
13025手 |
2788万 |
0.50 |
2.38% |
2022-03-24 |
21.73 |
21.75 |
20.92 |
21.00 |
13156手 |
2784万 |
-0.66 |
-3.05% |
2022-03-23 |
22.02 |
22.22 |
21.63 |
21.66 |
11664手 |
2547万 |
-0.34 |
-1.54% |
2022-03-22 |
22.20 |
22.24 |
21.76 |
22.00 |
13501手 |
2963万 |
-0.29 |
-1.30% |
2022-03-21 |
22.76 |
22.99 |
22.10 |
22.29 |
17592手 |
3938万 |
-0.47 |
-2.06% |
2022-03-18 |
22.96 |
22.98 |
22.26 |
22.76 |
16116手 |
3650万 |
0.03 |
0.13% |
2022-03-17 |
23.07 |
23.49 |
22.58 |
22.73 |
19049手 |
4372万 |
-0.28 |
-1.22% |
2022-03-16 |
21.95 |
23.25 |
21.35 |
23.01 |
20211手 |
4503万 |
1.26 |
5.79% |
2022-03-15 |
23.23 |
23.23 |
21.61 |
21.75 |
22269手 |
4951万 |
-1.27 |
-5.52% |
2022-03-14 |
23.96 |
24.20 |
23.00 |
23.02 |
21373手 |
5004万 |
-1.23 |
-5.07% |
2022-03-11 |
23.05 |
24.30 |
22.97 |
24.25 |
18180手 |
4288万 |
0.87 |
3.72% |
2022-03-10 |
22.70 |
23.90 |
22.70 |
23.38 |
14979手 |
3501万 |
1.01 |
4.51% |
2022-03-09 |
22.87 |
23.25 |
21.46 |
22.37 |
16054手 |
3596万 |
-0.49 |
-2.14% |
2022-03-08 |
23.35 |
23.76 |
22.75 |
22.86 |
19090手 |
4435万 |
-0.54 |
-2.31% |
2022-03-07 |
23.18 |
23.98 |
23.16 |
23.40 |
16794手 |
3950万 |
-0.40 |
-1.68% |
2022-03-04 |
23.80 |
24.45 |
23.50 |
23.80 |
14845手 |
3556万 |
0.05 |
0.21% |
2022-03-03 |
23.90 |
24.13 |
23.54 |
23.75 |
10518手 |
2499万 |
-0.16 |
-0.67% |
2022-03-02 |
23.53 |
24.35 |
23.40 |
23.91 |
17695手 |
4254万 |
0.41 |
1.75% |
2022-03-01 |
23.40 |
23.72 |
23.30 |
23.50 |
10984手 |
2582万 |
0.12 |
0.51% |
2022-02-28 |
23.50 |
24.10 |
23.10 |
23.38 |
15145手 |
3548万 |
-0.60 |
-2.50% |
2022-02-25 |
23.54 |
24.75 |
23.54 |
23.98 |
24229手 |
5843万 |
0.65 |
2.79% |
2022-02-24 |
23.76 |
23.97 |
22.91 |
23.33 |
20579手 |
4823万 |
-0.45 |
-1.89% |
2022-02-23 |
23.31 |
24.19 |
23.18 |
23.78 |
18223手 |
4340万 |
0.54 |
2.32% |
2022-02-22 |
23.78 |
23.79 |
22.93 |
23.24 |
14738手 |
3412万 |
-0.36 |
-1.52% |
2022-02-21 |
23.46 |
23.78 |
23.12 |
23.60 |
17976手 |
4228万 |
0.15 |
0.64% |
2022-02-18 |
22.79 |
24.20 |
22.55 |
23.45 |
22988手 |
5342万 |
0.37 |
1.60% |
2022-02-17 |
22.65 |
23.33 |
22.37 |
23.08 |
17107手 |
3914万 |
0.22 |
0.96% |
2022-02-16 |
22.36 |
22.89 |
22.27 |
22.86 |
13253手 |
3001万 |
0.59 |
2.65% |
2022-02-15 |
22.15 |
22.85 |
22.00 |
22.27 |
10916手 |
2424万 |
0.06 |
0.27% |
2022-02-14 |
22.28 |
22.51 |
21.90 |
22.21 |
11928手 |
2651万 |
0.52 |
2.40% |
2022-02-11 |
22.39 |
22.55 |
21.51 |
21.69 |
9202手 |
2010万 |
-0.51 |
-2.30% |
2022-02-10 |
22.32 |
22.45 |
21.90 |
22.20 |
8910手 |
1974万 |
-0.03 |
-0.14% |
2022-02-09 |
21.85 |
22.35 |
21.75 |
22.23 |
9968手 |
2203万 |
0.33 |
1.51% |
2022-02-08 |
21.41 |
21.95 |
21.12 |
21.90 |
11053手 |
2387万 |
0.58 |
2.72% |
2022-02-07 |
21.99 |
22.37 |
21.08 |
21.32 |
15596手 |
3332万 |
-0.20 |
-0.93% |
2022-01-28 |
20.54 |
21.89 |
20.54 |
21.52 |
16827手 |
3586万 |
1.06 |
5.18% |
2022-01-27 |
22.73 |
22.73 |
20.40 |
20.46 |
17626手 |
3673万 |
-1.67 |
-7.55% |
2022-01-26 |
21.71 |
22.48 |
21.68 |
22.13 |
11458手 |
2542万 |
0.42 |
1.94% |
2022-01-25 |
22.77 |
23.47 |
21.71 |
21.71 |
14897手 |
3321万 |
-1.06 |
-4.66% |
2022-01-24 |
23.27 |
23.43 |
22.64 |
22.77 |
12182手 |
2794万 |
-0.53 |
-2.27% |
2022-01-21 |
22.72 |
23.64 |
22.72 |
23.30 |
14977手 |
3490万 |
0.58 |
2.55% |
2022-01-20 |
23.82 |
23.99 |
22.32 |
22.72 |
16378手 |
3777万 |
-1.06 |
-4.46% |
2022-01-19 |
23.00 |
23.93 |
23.00 |
23.78 |
12124手 |
2877万 |
0.54 |
2.32% |
2022-01-18 |
23.90 |
24.16 |
23.11 |
23.24 |
14746手 |
3459万 |
-0.65 |
-2.72% |
2022-01-17 |
23.50 |
24.15 |
23.28 |
23.89 |
13031手 |
3101万 |
0.40 |
1.70% |
2022-01-14 |
23.76 |
24.14 |
23.31 |
23.49 |
16265手 |
3856万 |
-0.41 |
-1.72% |
2022-01-13 |
23.50 |
24.31 |
23.21 |
23.90 |
19243手 |
4587万 |
0.47 |
2.01% |
2022-01-12 |
22.92 |
23.66 |
22.87 |
23.43 |
10125手 |
2370万 |
0.43 |
1.87% |
2022-01-11 |
23.55 |
24.08 |
22.95 |
23.00 |
16148手 |
3777万 |
-0.16 |
-0.69% |
2022-01-10 |
23.07 |
23.34 |
22.14 |
23.16 |
15741手 |
3605万 |
0.23 |
1.00% |
2022-01-07 |
23.20 |
24.12 |
22.84 |
22.93 |
19653手 |
4609万 |
-0.37 |
-1.59% |
2022-01-06 |
22.83 |
23.58 |
22.70 |
23.30 |
15426手 |
3592万 |
0.43 |
1.88% |
2022-01-05 |
23.32 |
23.46 |
22.60 |
22.87 |
13830手 |
3167万 |
-0.45 |
-1.93% |
2022-01-04 |
23.18 |
23.48 |
22.64 |
23.32 |
15819手 |
3668万 |
0.55 |
2.42% |
2021-12-31 |
22.85 |
23.10 |
22.20 |
22.77 |
13391手 |
3057万 |
-0.02 |
-0.09% |
2021-12-30 |
22.19 |
23.19 |
21.80 |
22.79 |
16632手 |
3784万 |
0.86 |
3.92% |
2021-12-29 |
22.21 |
22.42 |
21.69 |
21.93 |
10699手 |
2351万 |
-0.28 |
-1.26% |