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 |
22.43 |
23.60 |
22.11 |
23.49 |
85704手 |
19687万 |
0.90 |
3.98% |
2022-06-22 |
22.62 |
23.09 |
22.30 |
22.59 |
43678手 |
9933万 |
0.05 |
0.22% |
2022-06-21 |
23.37 |
23.37 |
22.00 |
22.54 |
85049手 |
19168万 |
-0.68 |
-2.93% |
2022-06-20 |
23.33 |
23.64 |
23.13 |
23.22 |
60564手 |
14142万 |
-0.11 |
-0.47% |
2022-06-17 |
23.60 |
23.79 |
23.11 |
23.33 |
44120手 |
10338万 |
-0.21 |
-0.89% |
2022-06-16 |
23.36 |
23.85 |
23.06 |
23.54 |
54858手 |
12826万 |
0.51 |
2.21% |
2022-06-15 |
23.82 |
24.20 |
23.01 |
23.03 |
55225手 |
13022万 |
-0.60 |
-2.54% |
2022-06-14 |
23.34 |
23.73 |
22.60 |
23.63 |
68559手 |
15854万 |
0.10 |
0.42% |
2022-06-13 |
24.00 |
24.20 |
23.37 |
23.53 |
54863手 |
12997万 |
-0.43 |
-1.79% |
2022-06-10 |
22.54 |
24.06 |
22.54 |
23.96 |
71890手 |
17053万 |
1.01 |
4.40% |
2022-06-09 |
23.43 |
23.89 |
22.91 |
22.95 |
50981手 |
11830万 |
-0.81 |
-3.41% |
2022-06-08 |
23.82 |
24.29 |
23.11 |
23.76 |
63132手 |
14999万 |
-0.17 |
-0.71% |
2022-06-07 |
23.18 |
24.45 |
23.18 |
23.93 |
71870手 |
17157万 |
0.48 |
2.05% |
2022-06-06 |
23.89 |
23.92 |
22.88 |
23.45 |
76727手 |
17980万 |
-0.50 |
-2.09% |
2022-06-02 |
23.69 |
24.36 |
23.58 |
23.95 |
64145手 |
15329万 |
0.04 |
0.17% |
2022-06-01 |
23.12 |
24.25 |
23.11 |
23.91 |
79250手 |
18875万 |
0.76 |
3.28% |
2022-05-31 |
23.19 |
23.63 |
23.00 |
23.15 |
70501手 |
16430万 |
-0.54 |
-2.28% |
2022-05-30 |
22.14 |
23.70 |
21.69 |
23.69 |
136804手 |
31346万 |
1.81 |
8.27% |
2022-05-27 |
22.06 |
23.37 |
21.72 |
21.88 |
102590手 |
22870万 |
0.57 |
2.67% |
2022-05-26 |
20.80 |
21.72 |
20.20 |
21.31 |
61027手 |
12876万 |
0.71 |
3.45% |
2022-05-25 |
20.41 |
20.94 |
20.09 |
20.60 |
49292手 |
10072万 |
0.26 |
1.28% |
2022-05-24 |
21.40 |
21.86 |
20.00 |
20.34 |
73121手 |
15426万 |
-0.84 |
-3.97% |
2022-05-23 |
21.14 |
21.26 |
20.66 |
21.18 |
49953手 |
10469万 |
-0.02 |
-0.09% |
2022-05-20 |
20.80 |
21.35 |
20.54 |
21.20 |
56152手 |
11873万 |
0.36 |
1.73% |
2022-05-19 |
20.40 |
20.96 |
20.34 |
20.84 |
75689手 |
15602万 |
-0.10 |
-0.48% |
2022-05-18 |
19.05 |
20.94 |
19.02 |
20.94 |
99469手 |
20208万 |
1.90 |
9.98% |
2022-05-17 |
19.10 |
19.34 |
18.74 |
19.04 |
38029手 |
7237万 |
-0.01 |
-0.05% |
2022-05-16 |
19.30 |
19.62 |
19.00 |
19.05 |
45503手 |
8743万 |
0.00 |
0.00% |
2022-05-13 |
18.41 |
19.19 |
18.41 |
19.05 |
52874手 |
9980万 |
0.47 |
2.53% |
2022-05-12 |
17.78 |
18.78 |
17.76 |
18.58 |
61385手 |
11247万 |
0.66 |
3.68% |
2022-05-11 |
17.79 |
18.52 |
17.63 |
17.92 |
47593手 |
8637万 |
0.27 |
1.53% |
2022-05-10 |
17.42 |
18.18 |
17.32 |
17.65 |
41277手 |
7277万 |
-0.05 |
-0.28% |
2022-05-09 |
17.88 |
18.08 |
17.20 |
17.70 |
39465手 |
7035万 |
-0.30 |
-1.67% |
2022-05-06 |
17.48 |
18.20 |
17.13 |
18.00 |
47053手 |
8370万 |
0.00 |
0.00% |
2022-05-05 |
17.40 |
18.48 |
17.40 |
18.00 |
54717手 |
9857万 |
0.35 |
1.98% |
2022-04-29 |
16.31 |
17.70 |
16.31 |
17.65 |
63714手 |
10949万 |
1.50 |
9.29% |
2022-04-28 |
16.03 |
16.45 |
15.56 |
16.15 |
54701手 |
8752万 |
-0.27 |
-1.64% |
2022-04-27 |
15.86 |
16.85 |
15.03 |
16.42 |
103781手 |
16427万 |
-0.28 |
-1.68% |
2022-04-26 |
18.55 |
18.59 |
16.70 |
16.70 |
95368手 |
16578万 |
-1.85 |
-9.97% |
2022-04-25 |
20.29 |
20.30 |
18.55 |
18.55 |
79868手 |
15257万 |
-2.06 |
-9.99% |
2022-04-22 |
21.00 |
21.36 |
20.28 |
20.61 |
39371手 |
8123万 |
-0.24 |
-1.15% |
2022-04-21 |
22.26 |
22.26 |
20.50 |
20.85 |
66651手 |
14067万 |
-1.03 |
-4.71% |
2022-04-20 |
22.40 |
22.93 |
21.69 |
21.88 |
51560手 |
11464万 |
-0.30 |
-1.35% |
2022-04-19 |
22.20 |
22.78 |
21.96 |
22.18 |
61554手 |
13747万 |
0.41 |
1.88% |
2022-04-18 |
22.00 |
22.28 |
21.15 |
21.77 |
62828手 |
13658万 |
-0.62 |
-2.77% |
2022-04-15 |
22.45 |
22.68 |
21.74 |
22.39 |
58570手 |
12991万 |
0.24 |
1.08% |
2022-04-14 |
21.76 |
22.17 |
21.66 |
22.15 |
32429手 |
7111万 |
0.34 |
1.56% |
2022-04-13 |
21.93 |
22.18 |
21.60 |
21.81 |
39336手 |
8631万 |
-0.14 |
-0.64% |
2022-04-12 |
21.00 |
22.10 |
20.50 |
21.95 |
66997手 |
14317万 |
1.49 |
7.28% |
2022-04-11 |
21.41 |
21.42 |
20.22 |
20.46 |
55321手 |
11548万 |
-1.03 |
-4.79% |
2022-04-08 |
21.48 |
21.60 |
20.89 |
21.49 |
63116手 |
13407万 |
0.19 |
0.89% |
2022-04-07 |
21.85 |
22.20 |
21.30 |
21.30 |
59461手 |
12939万 |
-0.76 |
-3.44% |
2022-04-06 |
22.80 |
23.14 |
22.03 |
22.06 |
62395手 |
14080万 |
-0.55 |
-2.43% |
2022-04-01 |
23.13 |
23.32 |
22.60 |
22.61 |
60804手 |
13905万 |
-0.53 |
-2.29% |
2022-03-31 |
23.53 |
23.53 |
22.68 |
23.14 |
68052手 |
15684万 |
-0.16 |
-0.69% |
2022-03-30 |
23.69 |
23.85 |
22.87 |
23.30 |
67943手 |
15882万 |
-0.08 |
-0.34% |
2022-03-29 |
23.46 |
24.12 |
22.83 |
23.38 |
79111手 |
18607万 |
0.12 |
0.52% |
2022-03-28 |
22.88 |
23.73 |
22.83 |
23.26 |
77281手 |
17999万 |
-0.24 |
-1.02% |
2022-03-25 |
22.25 |
23.80 |
22.25 |
23.50 |
140612手 |
32592万 |
1.29 |
5.81% |
2022-03-24 |
22.56 |
22.57 |
22.00 |
22.21 |
48801手 |
10848万 |
-0.45 |
-1.99% |
2022-03-23 |
22.25 |
23.11 |
22.01 |
22.66 |
73805手 |
16733万 |
0.41 |
1.84% |
2022-03-22 |
22.60 |
22.90 |
22.10 |
22.25 |
56598手 |
12659万 |
-0.55 |
-2.41% |
2022-03-21 |
22.00 |
22.98 |
21.35 |
22.80 |
84477手 |
18962万 |
0.42 |
1.88% |
2022-03-18 |
22.01 |
22.47 |
21.86 |
22.38 |
69602手 |
15445万 |
0.12 |
0.54% |
2022-03-17 |
21.65 |
22.85 |
21.51 |
22.26 |
138583手 |
30994万 |
0.81 |
3.78% |
2022-03-16 |
21.60 |
22.17 |
20.20 |
21.45 |
195610手 |
41188万 |
-0.73 |
-3.29% |
2022-03-15 |
23.55 |
24.00 |
22.18 |
22.18 |
215991手 |
49598万 |
-2.46 |
-9.98% |
2022-03-14 |
21.98 |
24.64 |
21.95 |
24.64 |
269680手 |
65064万 |
2.24 |
10.00% |
2022-03-11 |
20.25 |
22.42 |
19.78 |
22.40 |
173478手 |
37560万 |
2.02 |
9.91% |
2022-03-10 |
20.89 |
21.05 |
20.30 |
20.38 |
63693手 |
13163万 |
0.33 |
1.65% |
2022-03-09 |
20.10 |
20.79 |
18.87 |
20.05 |
87217手 |
17317万 |
0.19 |
0.96% |
2022-03-08 |
21.50 |
21.98 |
19.71 |
19.86 |
93723手 |
19273万 |
-1.70 |
-7.88% |
2022-03-07 |
22.30 |
22.60 |
21.34 |
21.56 |
53881手 |
11753万 |
-1.00 |
-4.43% |
2022-03-04 |
22.50 |
23.15 |
22.32 |
22.56 |
47459手 |
10782万 |
-0.19 |
-0.83% |
2022-03-03 |
22.80 |
23.02 |
22.40 |
22.75 |
55875手 |
12642万 |
0.02 |
0.09% |
2022-03-02 |
22.80 |
22.94 |
22.50 |
22.73 |
54686手 |
12446万 |
-0.18 |
-0.79% |
2022-03-01 |
22.12 |
22.94 |
22.01 |
22.91 |
77264手 |
17488万 |
0.76 |
3.43% |
2022-02-28 |
21.93 |
22.29 |
21.30 |
22.15 |
53740手 |
11777万 |
0.27 |
1.23% |
2022-02-25 |
21.72 |
22.30 |
21.64 |
21.88 |
69179手 |
15201万 |
0.57 |
2.67% |
2022-02-24 |
22.10 |
22.35 |
21.02 |
21.31 |
59669手 |
12903万 |
-0.85 |
-3.84% |
2022-02-23 |
21.76 |
22.50 |
21.63 |
22.16 |
48322手 |
10720万 |
0.38 |
1.75% |
2022-02-22 |
21.93 |
22.30 |
21.45 |
21.78 |
37680手 |
8200万 |
-0.38 |
-1.72% |
2022-02-21 |
21.50 |
22.45 |
21.28 |
22.16 |
73850手 |
16198万 |
0.39 |
1.79% |
2022-02-18 |
21.71 |
21.77 |
21.08 |
21.77 |
58759手 |
12615万 |
0.17 |
0.79% |
2022-02-17 |
21.30 |
22.17 |
21.26 |
21.60 |
59353手 |
12939万 |
0.10 |
0.47% |
2022-02-16 |
21.01 |
21.53 |
20.86 |
21.50 |
38335手 |
8165万 |
0.25 |
1.18% |
2022-02-15 |
21.32 |
21.79 |
20.80 |
21.25 |
53093手 |
11223万 |
0.00 |
0.00% |
2022-02-14 |
21.50 |
21.59 |
20.03 |
21.25 |
74898手 |
15819万 |
-1.00 |
-4.49% |
2022-02-11 |
21.53 |
22.39 |
21.21 |
22.25 |
130491手 |
28762万 |
0.67 |
3.10% |
2022-02-10 |
20.11 |
21.69 |
19.91 |
21.58 |
117830手 |
24674万 |
1.56 |
7.79% |
2022-02-09 |
19.20 |
20.18 |
18.86 |
20.02 |
71534手 |
14148万 |
0.94 |
4.93% |
2022-02-08 |
18.90 |
19.09 |
18.38 |
19.08 |
46099手 |
8648万 |
0.26 |
1.38% |
2022-02-07 |
19.18 |
19.66 |
18.60 |
18.82 |
54786手 |
10389万 |
-0.16 |
-0.84% |
2022-01-28 |
19.60 |
19.90 |
18.26 |
18.98 |
102076手 |
19263万 |
-0.47 |
-2.42% |
2022-01-27 |
20.42 |
20.65 |
19.36 |
19.45 |
65158手 |
12983万 |
-0.92 |
-4.52% |
2022-01-26 |
19.77 |
20.39 |
19.63 |
20.37 |
89901手 |
18119万 |
0.85 |
4.36% |
2022-01-25 |
21.38 |
21.60 |
19.30 |
19.52 |
117723手 |
23788万 |
-1.81 |
-8.49% |
2022-01-24 |
23.31 |
23.49 |
21.33 |
21.33 |
117930手 |
25737万 |
-2.37 |
-10.00% |
2022-01-21 |
23.00 |
23.88 |
22.36 |
23.70 |
71421手 |
16683万 |
0.69 |
3.00% |
2022-01-20 |
23.60 |
24.17 |
22.95 |
23.01 |
66939手 |
15652万 |
-0.94 |
-3.92% |
2022-01-19 |
24.11 |
24.80 |
23.51 |
23.95 |
76917手 |
18442万 |
-0.50 |
-2.04% |
2022-01-18 |
24.73 |
25.36 |
24.00 |
24.45 |
102634手 |
25337万 |
-0.27 |
-1.09% |
2022-01-17 |
23.82 |
24.98 |
23.25 |
24.72 |
118102手 |
29052万 |
0.73 |
3.04% |
2022-01-14 |
23.45 |
25.09 |
23.03 |
23.99 |
127371手 |
30648万 |
0.60 |
2.56% |
2022-01-13 |
23.45 |
23.90 |
22.69 |
23.39 |
72200手 |
16936万 |
0.08 |
0.34% |
2022-01-12 |
22.54 |
23.60 |
22.54 |
23.31 |
79795手 |
18410万 |
0.63 |
2.78% |
2022-01-11 |
22.67 |
23.25 |
22.56 |
22.68 |
54330手 |
12453万 |
-0.20 |
-0.87% |
2022-01-10 |
23.40 |
24.15 |
22.51 |
22.88 |
105465手 |
24374万 |
-0.98 |
-4.11% |
2022-01-07 |
22.80 |
24.51 |
22.76 |
23.86 |
136267手 |
32348万 |
0.90 |
3.92% |
2022-01-06 |
22.13 |
23.28 |
22.01 |
22.96 |
83738手 |
19071万 |
0.41 |
1.82% |
2022-01-05 |
22.65 |
23.12 |
21.56 |
22.55 |
139197手 |
30745万 |
-0.34 |
-1.49% |
2022-01-04 |
24.13 |
24.39 |
22.51 |
22.89 |
180903手 |
41910万 |
-1.51 |
-6.19% |