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 |
26.92 |
26.99 |
26.45 |
26.82 |
69882手 |
18638万 |
-0.11 |
-0.41% |
2022-06-22 |
26.78 |
27.35 |
26.63 |
26.93 |
99245手 |
26823万 |
0.15 |
0.56% |
2022-06-21 |
26.95 |
27.10 |
26.61 |
26.78 |
63067手 |
16934万 |
-0.10 |
-0.37% |
2022-06-20 |
26.57 |
26.93 |
26.57 |
26.88 |
73328手 |
19644万 |
0.32 |
1.21% |
2022-06-17 |
26.55 |
26.68 |
26.08 |
26.56 |
59339手 |
15687万 |
-0.06 |
-0.23% |
2022-06-16 |
26.67 |
26.85 |
26.51 |
26.62 |
65617手 |
17508万 |
0.07 |
0.26% |
2022-06-15 |
26.28 |
26.87 |
26.28 |
26.55 |
86381手 |
22997万 |
0.27 |
1.03% |
2022-06-14 |
26.06 |
26.29 |
25.61 |
26.28 |
84289手 |
21922万 |
-0.08 |
-0.30% |
2022-06-13 |
26.16 |
26.47 |
25.97 |
26.36 |
71550手 |
18724万 |
-0.02 |
-0.08% |
2022-06-10 |
26.18 |
26.73 |
26.18 |
26.38 |
106739手 |
28283万 |
-0.23 |
-0.86% |
2022-06-09 |
27.00 |
27.21 |
26.57 |
26.61 |
98703手 |
26406万 |
-0.64 |
-2.35% |
2022-06-08 |
27.39 |
27.42 |
27.00 |
27.25 |
78586手 |
21371万 |
-0.23 |
-0.84% |
2022-06-07 |
27.11 |
27.70 |
26.93 |
27.48 |
106296手 |
29047万 |
0.34 |
1.25% |
2022-06-06 |
27.00 |
27.28 |
26.80 |
27.14 |
77593手 |
20974万 |
0.08 |
0.30% |
2022-06-02 |
27.40 |
27.40 |
26.81 |
27.06 |
66342手 |
17898万 |
-0.94 |
-3.36% |
2022-06-01 |
27.87 |
28.13 |
27.77 |
28.00 |
71282手 |
19906万 |
0.00 |
0.00% |
2022-05-31 |
27.89 |
28.11 |
27.53 |
28.00 |
83573手 |
23308万 |
0.00 |
0.00% |
2022-05-30 |
27.90 |
28.18 |
27.51 |
28.00 |
67641手 |
18858万 |
0.10 |
0.36% |
2022-05-27 |
27.73 |
27.98 |
27.55 |
27.90 |
73877手 |
20532万 |
0.15 |
0.54% |
2022-05-26 |
27.83 |
27.93 |
27.38 |
27.75 |
82028手 |
22732万 |
0.00 |
0.00% |
2022-05-25 |
27.10 |
27.86 |
27.01 |
27.75 |
105956手 |
29168万 |
0.86 |
3.20% |
2022-05-24 |
28.40 |
28.44 |
26.89 |
26.89 |
155201手 |
42734万 |
-1.50 |
-5.28% |
2022-05-23 |
28.32 |
28.49 |
28.02 |
28.39 |
90275手 |
25548万 |
0.11 |
0.39% |
2022-05-20 |
28.03 |
28.51 |
27.97 |
28.28 |
123845手 |
34959万 |
0.31 |
1.11% |
2022-05-19 |
27.62 |
28.10 |
27.57 |
27.97 |
104668手 |
29139万 |
-0.21 |
-0.74% |
2022-05-18 |
28.47 |
28.57 |
28.13 |
28.18 |
112588手 |
31915万 |
-0.17 |
-0.60% |
2022-05-17 |
29.44 |
29.48 |
28.13 |
28.35 |
165209手 |
47098万 |
-1.02 |
-3.47% |
2022-05-16 |
30.22 |
30.47 |
29.20 |
29.37 |
201089手 |
59671万 |
-1.23 |
-4.02% |
2022-05-13 |
30.56 |
31.11 |
30.00 |
30.60 |
171927手 |
52392万 |
0.00 |
0.00% |
2022-05-12 |
30.90 |
31.77 |
30.22 |
30.60 |
249335手 |
76678万 |
-0.37 |
-1.20% |
2022-05-11 |
31.70 |
33.38 |
30.93 |
30.97 |
484521手 |
154730万 |
-0.46 |
-1.46% |
2022-05-10 |
31.11 |
32.12 |
30.20 |
31.43 |
329302手 |
102811万 |
0.32 |
1.03% |
2022-05-09 |
30.20 |
32.00 |
30.15 |
31.11 |
376627手 |
117903万 |
1.70 |
5.78% |
2022-05-06 |
30.21 |
30.88 |
29.40 |
29.41 |
358608手 |
108191万 |
-2.39 |
-7.52% |
2022-05-05 |
30.00 |
32.46 |
29.72 |
31.80 |
486235手 |
152976万 |
2.29 |
7.76% |
2022-04-29 |
28.86 |
30.28 |
28.60 |
29.51 |
325298手 |
96650万 |
0.16 |
0.55% |
2022-04-28 |
27.80 |
30.80 |
27.71 |
29.35 |
427992手 |
125723万 |
0.05 |
0.17% |
2022-04-27 |
30.00 |
30.33 |
28.59 |
29.30 |
604741手 |
179806万 |
1.73 |
6.28% |
2022-04-26 |
25.11 |
27.57 |
24.55 |
27.57 |
152180手 |
39723万 |
2.51 |
10.02% |
2022-04-25 |
26.40 |
26.88 |
25.05 |
25.06 |
133546手 |
34649万 |
-1.83 |
-6.81% |
2022-04-22 |
27.89 |
28.33 |
26.57 |
26.89 |
205224手 |
55683万 |
-1.71 |
-5.98% |
2022-04-21 |
27.82 |
30.09 |
27.51 |
28.60 |
240365手 |
69687万 |
0.61 |
2.18% |
2022-04-20 |
28.57 |
28.92 |
27.72 |
27.99 |
105325手 |
29837万 |
-0.30 |
-1.06% |
2022-04-19 |
28.21 |
28.67 |
28.05 |
28.29 |
86426手 |
24458万 |
-0.15 |
-0.53% |
2022-04-18 |
28.00 |
28.81 |
27.84 |
28.44 |
173877手 |
49470万 |
0.74 |
2.67% |
2022-04-15 |
27.38 |
27.80 |
26.90 |
27.70 |
105106手 |
28726万 |
0.27 |
0.98% |
2022-04-14 |
27.37 |
27.85 |
26.96 |
27.43 |
126599手 |
34687万 |
-0.31 |
-1.12% |
2022-04-13 |
27.16 |
28.29 |
26.46 |
27.74 |
173665手 |
47574万 |
0.60 |
2.21% |
2022-04-12 |
26.56 |
27.14 |
26.40 |
27.14 |
84752手 |
22723万 |
0.34 |
1.27% |
2022-04-11 |
26.76 |
27.23 |
26.31 |
26.80 |
106783手 |
28573万 |
-0.02 |
-0.07% |
2022-04-08 |
27.10 |
27.29 |
26.40 |
26.82 |
113184手 |
30286万 |
-0.20 |
-0.74% |
2022-04-07 |
28.48 |
28.75 |
27.00 |
27.02 |
210612手 |
58388万 |
-1.67 |
-5.82% |
2022-04-06 |
28.78 |
29.37 |
28.56 |
28.69 |
149203手 |
43104万 |
0.13 |
0.46% |
2022-04-01 |
28.61 |
29.04 |
28.36 |
28.56 |
200743手 |
57486万 |
-0.77 |
-2.62% |
2022-03-31 |
29.00 |
30.95 |
28.82 |
29.33 |
298854手 |
89275万 |
-0.23 |
-0.78% |
2022-03-30 |
29.13 |
29.82 |
28.54 |
29.56 |
247442手 |
72757万 |
0.53 |
1.83% |
2022-03-29 |
29.59 |
29.89 |
28.60 |
29.03 |
286567手 |
83655万 |
-0.53 |
-1.79% |
2022-03-28 |
32.40 |
32.40 |
29.56 |
29.56 |
570214手 |
173844万 |
-3.10 |
-9.49% |
2022-03-25 |
31.60 |
33.62 |
30.99 |
32.66 |
782517手 |
258671万 |
2.10 |
6.87% |
2022-03-24 |
27.57 |
30.56 |
27.38 |
30.56 |
246186手 |
71425万 |
2.78 |
10.01% |
2022-03-23 |
27.85 |
28.15 |
27.48 |
27.78 |
66783手 |
18605万 |
-0.09 |
-0.32% |
2022-03-22 |
28.83 |
28.84 |
27.80 |
27.87 |
137857手 |
38715万 |
-1.03 |
-3.56% |
2022-03-21 |
28.44 |
28.99 |
28.04 |
28.90 |
205170手 |
58548万 |
1.01 |
3.62% |
2022-03-18 |
27.55 |
28.23 |
27.45 |
27.89 |
104034手 |
29013万 |
0.50 |
1.82% |
2022-03-17 |
26.94 |
28.25 |
26.68 |
27.39 |
140922手 |
39114万 |
0.88 |
3.32% |
2022-03-16 |
26.44 |
26.70 |
24.93 |
26.51 |
82941手 |
21355万 |
0.49 |
1.88% |
2022-03-15 |
27.31 |
27.56 |
26.00 |
26.02 |
71436手 |
19152万 |
-1.54 |
-5.59% |
2022-03-14 |
28.16 |
28.74 |
27.56 |
27.56 |
97331手 |
27512万 |
-0.36 |
-1.29% |
2022-03-11 |
26.68 |
27.97 |
26.53 |
27.92 |
95939手 |
26308万 |
1.04 |
3.87% |
2022-03-10 |
26.33 |
27.28 |
26.33 |
26.88 |
64107手 |
17215万 |
0.99 |
3.82% |
2022-03-09 |
27.15 |
27.35 |
25.14 |
25.89 |
69134手 |
18112万 |
-1.21 |
-4.46% |
2022-03-08 |
28.37 |
28.38 |
27.03 |
27.10 |
55669手 |
15320万 |
-1.38 |
-4.85% |
2022-03-07 |
28.81 |
28.90 |
28.20 |
28.48 |
55536手 |
15837万 |
-0.35 |
-1.21% |
2022-03-04 |
28.35 |
29.19 |
28.34 |
28.83 |
82569手 |
23794万 |
0.46 |
1.62% |
2022-03-03 |
28.36 |
28.55 |
28.14 |
28.37 |
48771手 |
13821万 |
0.05 |
0.18% |
2022-03-02 |
27.85 |
28.45 |
27.66 |
28.32 |
36500手 |
10271万 |
0.38 |
1.36% |
2022-03-01 |
28.00 |
28.18 |
27.82 |
27.94 |
30617手 |
8557万 |
0.10 |
0.36% |
2022-02-28 |
27.79 |
27.93 |
27.40 |
27.84 |
33241手 |
9219万 |
0.01 |
0.04% |
2022-02-25 |
26.86 |
27.98 |
26.86 |
27.83 |
37690手 |
10456万 |
0.15 |
0.54% |
2022-02-24 |
28.35 |
28.38 |
27.44 |
27.68 |
61448手 |
17153万 |
-0.61 |
-2.16% |
2022-02-23 |
28.13 |
28.38 |
28.13 |
28.29 |
26947手 |
7626万 |
0.12 |
0.43% |
2022-02-22 |
28.45 |
28.46 |
28.13 |
28.17 |
26823手 |
7575万 |
-0.43 |
-1.50% |
2022-02-21 |
28.30 |
28.64 |
28.29 |
28.60 |
35342手 |
10062万 |
0.31 |
1.10% |
2022-02-18 |
28.03 |
28.34 |
28.01 |
28.29 |
23868手 |
6729万 |
0.05 |
0.18% |
2022-02-17 |
28.51 |
28.51 |
28.19 |
28.24 |
32775手 |
9271万 |
-0.27 |
-0.95% |
2022-02-16 |
28.53 |
28.58 |
28.38 |
28.51 |
21739手 |
6190万 |
0.01 |
0.04% |
2022-02-15 |
28.50 |
28.56 |
28.31 |
28.50 |
21371手 |
6079万 |
0.16 |
0.56% |
2022-02-14 |
28.58 |
28.69 |
28.32 |
28.34 |
24676手 |
7026万 |
-0.19 |
-0.67% |
2022-02-11 |
28.70 |
28.84 |
28.35 |
28.53 |
39100手 |
11150万 |
-0.34 |
-1.18% |
2022-02-10 |
28.83 |
29.06 |
28.68 |
28.87 |
31356手 |
9045万 |
0.05 |
0.17% |
2022-02-09 |
28.60 |
28.94 |
28.51 |
28.82 |
32432手 |
9338万 |
0.28 |
0.98% |
2022-02-08 |
28.25 |
28.56 |
28.16 |
28.54 |
29458手 |
8378万 |
0.19 |
0.67% |
2022-02-07 |
28.05 |
28.51 |
28.05 |
28.35 |
34616手 |
9808万 |
0.40 |
1.43% |
2022-01-28 |
28.20 |
28.23 |
27.83 |
27.95 |
32271手 |
9050万 |
0.14 |
0.50% |
2022-01-27 |
28.26 |
28.30 |
27.81 |
27.81 |
46428手 |
12994万 |
-0.44 |
-1.56% |
2022-01-26 |
28.09 |
28.50 |
27.91 |
28.25 |
46660手 |
13124万 |
0.16 |
0.57% |
2022-01-25 |
28.97 |
29.11 |
28.03 |
28.09 |
63258手 |
18005万 |
-0.91 |
-3.14% |
2022-01-24 |
29.18 |
29.20 |
28.88 |
29.00 |
52182手 |
15142万 |
-0.31 |
-1.06% |
2022-01-21 |
30.17 |
30.23 |
29.13 |
29.31 |
96150手 |
28319万 |
-0.91 |
-3.01% |
2022-01-20 |
30.33 |
30.68 |
30.06 |
30.22 |
54664手 |
16556万 |
-0.08 |
-0.26% |
2022-01-19 |
30.69 |
30.69 |
30.19 |
30.30 |
51694手 |
15701万 |
-0.27 |
-0.88% |
2022-01-18 |
31.34 |
31.35 |
30.42 |
30.57 |
78837手 |
24210万 |
-0.77 |
-2.46% |
2022-01-17 |
31.64 |
31.82 |
31.28 |
31.34 |
59081手 |
18576万 |
-0.31 |
-0.98% |
2022-01-14 |
31.27 |
31.85 |
31.27 |
31.65 |
66551手 |
21013万 |
0.28 |
0.89% |
2022-01-13 |
31.87 |
32.00 |
31.34 |
31.37 |
69147手 |
21838万 |
-0.52 |
-1.63% |
2022-01-12 |
32.13 |
32.38 |
31.79 |
31.89 |
80730手 |
25879万 |
-0.24 |
-0.75% |
2022-01-11 |
32.08 |
32.48 |
31.85 |
32.13 |
84492手 |
27210万 |
0.11 |
0.34% |
2022-01-10 |
32.13 |
32.38 |
31.84 |
32.02 |
67818手 |
21712万 |
-0.09 |
-0.28% |
2022-01-07 |
31.58 |
32.48 |
31.57 |
32.11 |
151863手 |
48814万 |
0.58 |
1.84% |
2022-01-06 |
31.33 |
31.59 |
31.00 |
31.53 |
61729手 |
19337万 |
0.13 |
0.41% |
2022-01-05 |
31.79 |
31.79 |
31.19 |
31.40 |
92185手 |
28928万 |
-0.42 |
-1.32% |
2022-01-04 |
31.91 |
32.28 |
31.69 |
31.82 |
162517手 |
52023万 |
0.29 |
0.92% |