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 |
2022-05-24 |
20.89 |
20.90 |
19.35 |
19.46 |
640271手 |
127288万 |
-1.22 |
-5.90% |
2022-05-23 |
20.01 |
20.86 |
19.40 |
20.68 |
910178手 |
183094万 |
0.05 |
0.24% |
2022-05-20 |
20.20 |
20.63 |
19.42 |
20.63 |
1153226手 |
234692万 |
1.88 |
10.03% |
2022-05-19 |
17.90 |
18.92 |
17.75 |
18.75 |
251306手 |
46455万 |
0.65 |
3.59% |
2022-05-18 |
18.27 |
18.60 |
18.01 |
18.10 |
178244手 |
32599万 |
-0.20 |
-1.09% |
2022-05-17 |
18.60 |
18.78 |
17.77 |
18.30 |
291699手 |
52775万 |
-0.15 |
-0.81% |
2022-05-16 |
19.39 |
19.80 |
18.38 |
18.45 |
392180手 |
74048万 |
-0.55 |
-2.90% |
2022-05-13 |
18.85 |
19.59 |
18.61 |
19.00 |
374202手 |
71045万 |
0.35 |
1.88% |
2022-05-12 |
17.92 |
18.87 |
17.85 |
18.65 |
445733手 |
82460万 |
0.65 |
3.61% |
2022-05-11 |
17.78 |
19.10 |
17.78 |
18.00 |
542118手 |
99448万 |
0.54 |
3.09% |
2022-05-10 |
17.00 |
17.60 |
16.88 |
17.46 |
369509手 |
63674万 |
0.16 |
0.93% |
2022-05-09 |
15.95 |
17.52 |
15.82 |
17.30 |
425639手 |
71708万 |
1.36 |
8.53% |
2022-05-06 |
15.50 |
16.44 |
15.42 |
15.94 |
309732手 |
49526万 |
0.18 |
1.14% |
2022-05-05 |
15.08 |
15.93 |
15.08 |
15.76 |
226880手 |
35337万 |
0.59 |
3.89% |
2022-04-29 |
14.63 |
15.20 |
14.62 |
15.17 |
226645手 |
33907万 |
0.57 |
3.90% |
2022-04-28 |
14.80 |
14.94 |
14.34 |
14.60 |
212113手 |
30986万 |
-0.09 |
-0.61% |
2022-04-27 |
14.30 |
14.84 |
14.02 |
14.69 |
244668手 |
35340万 |
0.35 |
2.44% |
2022-04-26 |
14.32 |
14.98 |
14.18 |
14.34 |
284711手 |
41498万 |
0.03 |
0.21% |
2022-04-25 |
15.65 |
15.65 |
14.28 |
14.31 |
302380手 |
44800万 |
-1.22 |
-7.86% |
2022-04-22 |
15.91 |
15.99 |
15.40 |
15.53 |
275020手 |
43079万 |
-0.59 |
-3.66% |
2022-04-21 |
17.36 |
17.36 |
16.00 |
16.12 |
266349手 |
43658万 |
-0.83 |
-4.90% |
2022-04-20 |
17.33 |
17.40 |
16.85 |
16.95 |
176959手 |
30343万 |
-0.38 |
-2.19% |
2022-04-19 |
16.66 |
17.65 |
16.56 |
17.33 |
371108手 |
64289万 |
0.48 |
2.85% |
2022-04-18 |
16.95 |
16.99 |
16.52 |
16.85 |
181843手 |
30541万 |
-0.28 |
-1.64% |
2022-04-15 |
17.01 |
17.39 |
16.95 |
17.13 |
241341手 |
41444万 |
0.06 |
0.35% |
2022-04-14 |
17.12 |
17.38 |
17.05 |
17.07 |
198268手 |
34176万 |
0.04 |
0.23% |
2022-04-13 |
17.80 |
17.83 |
17.00 |
17.03 |
299514手 |
51858万 |
-0.83 |
-4.65% |
2022-04-12 |
17.80 |
18.13 |
17.29 |
17.86 |
332086手 |
58653万 |
-0.12 |
-0.67% |
2022-04-11 |
18.64 |
18.73 |
17.93 |
17.98 |
308878手 |
56337万 |
-0.81 |
-4.31% |
2022-04-08 |
19.74 |
19.85 |
18.65 |
18.79 |
411063手 |
78335万 |
-0.93 |
-4.72% |
2022-04-07 |
20.52 |
20.72 |
19.72 |
19.72 |
336547手 |
67385万 |
-0.93 |
-4.50% |
2022-04-06 |
20.98 |
21.27 |
20.59 |
20.65 |
235655手 |
49164万 |
-0.17 |
-0.82% |
2022-04-01 |
21.02 |
21.22 |
20.57 |
20.82 |
299108手 |
62276万 |
-0.19 |
-0.90% |
2022-03-31 |
21.77 |
21.95 |
20.91 |
21.01 |
440256手 |
94245万 |
-0.84 |
-3.84% |
2022-03-30 |
21.64 |
22.20 |
21.07 |
21.85 |
380362手 |
82700万 |
0.03 |
0.14% |
2022-03-29 |
21.45 |
22.08 |
21.40 |
21.82 |
310920手 |
67955万 |
0.30 |
1.39% |
2022-03-28 |
21.32 |
21.94 |
21.23 |
21.52 |
289219手 |
62530万 |
-0.06 |
-0.28% |
2022-03-25 |
22.51 |
22.66 |
21.40 |
21.58 |
555522手 |
122371万 |
-1.26 |
-5.52% |
2022-03-24 |
22.11 |
23.24 |
22.03 |
22.84 |
632206手 |
143523万 |
0.39 |
1.74% |
2022-03-23 |
22.26 |
23.18 |
22.05 |
22.45 |
533422手 |
120649万 |
-0.40 |
-1.75% |
2022-03-22 |
24.40 |
24.40 |
22.82 |
22.85 |
977107手 |
229367万 |
-2.25 |
-8.96% |
2022-03-21 |
23.00 |
25.85 |
22.71 |
25.10 |
1325741手 |
316558万 |
1.50 |
6.36% |
2022-03-18 |
24.50 |
24.72 |
22.29 |
23.60 |
1426408手 |
337882万 |
-1.15 |
-4.65% |
2022-03-17 |
23.50 |
26.47 |
23.03 |
24.75 |
1705843手 |
433944万 |
0.69 |
2.87% |
2022-03-16 |
25.79 |
25.99 |
22.64 |
24.06 |
939544手 |
220401万 |
-1.09 |
-4.33% |
2022-03-15 |
25.88 |
26.77 |
24.93 |
25.15 |
932867手 |
240107万 |
-1.75 |
-6.51% |
2022-03-14 |
25.88 |
27.46 |
25.57 |
26.90 |
1243984手 |
335118万 |
1.94 |
7.77% |
2022-03-11 |
23.81 |
25.10 |
23.20 |
24.96 |
585325手 |
141581万 |
1.49 |
6.35% |
2022-03-10 |
22.50 |
23.97 |
22.00 |
23.47 |
489363手 |
113284万 |
1.56 |
7.12% |
2022-03-09 |
22.79 |
22.97 |
20.82 |
21.91 |
426788手 |
93153万 |
-0.76 |
-3.35% |
2022-03-08 |
23.98 |
24.46 |
22.54 |
22.67 |
469637手 |
109996万 |
-1.14 |
-4.79% |
2022-03-07 |
25.63 |
26.28 |
23.10 |
23.81 |
700973手 |
169616万 |
-1.66 |
-6.52% |
2022-03-04 |
24.70 |
26.68 |
24.70 |
25.47 |
955937手 |
246162万 |
1.22 |
5.03% |
2022-03-03 |
24.24 |
25.14 |
24.05 |
24.25 |
444536手 |
108884万 |
0.01 |
0.04% |
2022-03-02 |
23.90 |
24.88 |
23.81 |
24.24 |
404496手 |
98711万 |
0.03 |
0.12% |
2022-03-01 |
23.19 |
24.65 |
22.86 |
24.21 |
495406手 |
118844万 |
1.05 |
4.53% |
2022-02-28 |
22.95 |
24.18 |
22.80 |
23.16 |
305083手 |
71011万 |
0.03 |
0.13% |
2022-02-25 |
23.14 |
23.80 |
22.83 |
23.13 |
381552手 |
89031万 |
0.53 |
2.35% |
2022-02-24 |
21.96 |
23.80 |
21.60 |
22.60 |
495841手 |
112986万 |
0.60 |
2.73% |
2022-02-23 |
21.72 |
22.75 |
21.72 |
22.00 |
251982手 |
55773万 |
0.24 |
1.10% |
2022-02-22 |
21.68 |
22.57 |
21.35 |
21.76 |
295432手 |
64566万 |
-0.36 |
-1.63% |
2022-02-21 |
22.00 |
23.00 |
20.69 |
22.12 |
700939手 |
154600万 |
0.50 |
2.31% |
2022-02-18 |
19.51 |
21.62 |
19.50 |
21.62 |
418089手 |
88481万 |
1.97 |
10.03% |
2022-02-17 |
20.02 |
20.02 |
19.51 |
19.65 |
99543手 |
19560万 |
-0.37 |
-1.85% |
2022-02-16 |
20.09 |
20.20 |
19.70 |
20.02 |
80117手 |
15952万 |
0.06 |
0.30% |
2022-02-15 |
19.87 |
20.10 |
19.64 |
19.96 |
85282手 |
16941万 |
0.10 |
0.50% |
2022-02-14 |
19.58 |
20.65 |
19.47 |
19.86 |
208313手 |
41771万 |
0.53 |
2.74% |
2022-02-11 |
21.31 |
21.37 |
19.33 |
19.33 |
323353手 |
64497万 |
-2.15 |
-10.01% |
2022-02-10 |
21.69 |
21.90 |
21.31 |
21.48 |
76116手 |
16399万 |
-0.21 |
-0.97% |
2022-02-09 |
20.98 |
22.04 |
20.64 |
21.69 |
162816手 |
35051万 |
0.71 |
3.38% |
2022-02-08 |
20.70 |
21.18 |
20.67 |
20.98 |
85756手 |
17915万 |
0.10 |
0.48% |
2022-02-07 |
20.65 |
21.55 |
20.30 |
20.88 |
107990手 |
22620万 |
-0.11 |
-0.52% |
2022-01-28 |
21.20 |
21.77 |
20.73 |
20.99 |
151924手 |
32146万 |
0.07 |
0.34% |
2022-01-27 |
21.77 |
21.93 |
20.88 |
20.92 |
104895手 |
22223万 |
-0.66 |
-3.06% |
2022-01-26 |
22.00 |
22.20 |
21.40 |
21.58 |
140739手 |
30573万 |
-0.40 |
-1.82% |
2022-01-25 |
21.81 |
22.88 |
21.66 |
21.98 |
257256手 |
57675万 |
0.25 |
1.15% |
2022-01-24 |
21.80 |
22.14 |
21.30 |
21.73 |
243476手 |
52847万 |
-0.75 |
-3.34% |
2022-01-21 |
23.17 |
24.71 |
22.00 |
22.48 |
269487手 |
62679万 |
-0.34 |
-1.49% |
2022-01-20 |
22.60 |
23.51 |
22.45 |
22.82 |
162818手 |
37416万 |
0.41 |
1.83% |
2022-01-19 |
23.05 |
23.34 |
22.29 |
22.41 |
203193手 |
46014万 |
-0.84 |
-3.61% |
2022-01-18 |
24.50 |
24.87 |
23.08 |
23.25 |
290975手 |
69027万 |
-1.45 |
-5.87% |
2022-01-17 |
23.66 |
24.99 |
23.50 |
24.70 |
406073手 |
99448万 |
1.43 |
6.14% |
2022-01-14 |
22.90 |
23.65 |
22.81 |
23.27 |
155411手 |
36114万 |
0.23 |
1.00% |
2022-01-13 |
23.13 |
24.46 |
22.95 |
23.04 |
206345手 |
48565万 |
-0.32 |
-1.37% |
2022-01-12 |
23.32 |
23.70 |
22.94 |
23.36 |
158627手 |
36958万 |
0.13 |
0.56% |
2022-01-11 |
23.40 |
24.05 |
23.02 |
23.23 |
245057手 |
57643万 |
-0.20 |
-0.85% |
2022-01-10 |
22.42 |
23.54 |
22.00 |
23.43 |
296722手 |
68272万 |
1.12 |
5.02% |
2022-01-07 |
22.16 |
22.77 |
22.16 |
22.31 |
279249手 |
62812万 |
0.14 |
0.63% |
2022-01-06 |
21.20 |
22.42 |
21.19 |
22.17 |
325879手 |
71899万 |
0.99 |
4.67% |
2022-01-05 |
21.20 |
21.32 |
20.68 |
21.18 |
184034手 |
38694万 |
0.07 |
0.33% |
2022-01-04 |
21.66 |
21.85 |
21.04 |
21.11 |
194723手 |
41490万 |
-0.55 |
-2.54% |
2021-12-31 |
20.28 |
21.84 |
20.16 |
21.66 |
365147手 |
77597万 |
1.47 |
7.28% |
2021-12-30 |
20.00 |
20.65 |
19.92 |
20.19 |
151877手 |
30797万 |
0.16 |
0.80% |
2021-12-29 |
20.09 |
20.32 |
19.92 |
20.03 |
96283手 |
19337万 |
-0.07 |
-0.35% |
2021-12-28 |
20.35 |
20.68 |
20.07 |
20.10 |
73533手 |
14876万 |
-0.20 |
-0.98% |
2021-12-27 |
20.20 |
20.57 |
20.06 |
20.30 |
121929手 |
24805万 |
0.20 |
0.99% |
2021-12-24 |
20.22 |
20.27 |
19.94 |
20.10 |
103409手 |
20788万 |
-0.02 |
-0.10% |
2021-12-23 |
19.82 |
20.20 |
19.70 |
20.12 |
111956手 |
22421万 |
0.31 |
1.56% |
2021-12-22 |
19.27 |
19.90 |
19.20 |
19.81 |
131303手 |
25731万 |
0.61 |
3.18% |
2021-12-21 |
19.16 |
19.32 |
19.00 |
19.20 |
74595手 |
14299万 |
0.05 |
0.26% |
2021-12-20 |
19.44 |
19.53 |
19.08 |
19.15 |
88525手 |
17043万 |
-0.30 |
-1.54% |
2021-12-17 |
19.98 |
19.98 |
19.39 |
19.45 |
75211手 |
14712万 |
-0.37 |
-1.87% |
2021-12-16 |
19.50 |
19.85 |
19.31 |
19.82 |
102701手 |
20191万 |
0.27 |
1.38% |
2021-12-15 |
20.20 |
20.21 |
19.50 |
19.55 |
161505手 |
31867万 |
-0.65 |
-3.22% |
2021-12-14 |
20.07 |
20.38 |
20.01 |
20.20 |
91437手 |
18479万 |
0.10 |
0.50% |
2021-12-13 |
20.40 |
21.05 |
20.05 |
20.10 |
232216手 |
47557万 |
-0.54 |
-2.62% |
2021-12-10 |
21.04 |
21.04 |
20.44 |
20.64 |
203401手 |
42012万 |
-0.45 |
-2.13% |
2021-12-09 |
20.69 |
21.18 |
20.46 |
21.09 |
170297手 |
35543万 |
0.34 |
1.64% |
2021-12-08 |
20.42 |
20.96 |
20.31 |
20.75 |
100926手 |
20934万 |
0.25 |
1.22% |
2021-12-07 |
20.78 |
20.96 |
20.08 |
20.50 |
184118手 |
37503万 |
-0.28 |
-1.35% |
2021-12-06 |
21.00 |
21.32 |
20.75 |
20.78 |
121592手 |
25625万 |
-0.15 |
-0.72% |
2021-12-03 |
21.00 |
21.35 |
20.66 |
20.93 |
91758手 |
19257万 |
-0.02 |
-0.10% |
2021-12-02 |
21.00 |
21.16 |
20.48 |
20.95 |
136080手 |
28323万 |
-0.04 |
-0.19% |
2021-12-01 |
21.52 |
21.55 |
20.95 |
20.99 |
170123手 |
36065万 |
-0.53 |
-2.46% |
2021-11-30 |
20.73 |
21.84 |
20.52 |
21.52 |
250238手 |
53044万 |
0.73 |
3.51% |
2021-11-29 |
20.55 |
20.96 |
20.50 |
20.79 |
143283手 |
29739万 |
0.42 |
2.06% |
2021-11-26 |
20.35 |
20.88 |
20.35 |
20.37 |
129770手 |
26718万 |
0.06 |
0.29% |
2021-11-25 |
20.35 |
20.80 |
20.28 |
20.31 |
101693手 |
20772万 |
-0.17 |
-0.83% |