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 |
28.12 |
28.61 |
27.71 |
28.50 |
90642手 |
25598万 |
0.39 |
1.39% |
2022-06-22 |
28.00 |
28.58 |
27.50 |
28.11 |
92050手 |
25978万 |
0.39 |
1.41% |
2022-06-21 |
28.20 |
28.45 |
27.32 |
27.72 |
78314手 |
21748万 |
-0.60 |
-2.12% |
2022-06-20 |
27.54 |
28.56 |
27.30 |
28.32 |
139992手 |
39483万 |
0.82 |
2.98% |
2022-06-17 |
28.56 |
28.93 |
27.17 |
27.50 |
229912手 |
63844万 |
-1.28 |
-4.45% |
2022-06-16 |
28.88 |
29.50 |
28.69 |
28.78 |
101705手 |
29545万 |
-0.15 |
-0.52% |
2022-06-15 |
28.05 |
29.60 |
27.90 |
28.93 |
149202手 |
43233万 |
1.07 |
3.84% |
2022-06-14 |
28.08 |
28.15 |
27.00 |
27.86 |
125477手 |
34553万 |
-0.22 |
-0.78% |
2022-06-13 |
27.24 |
28.67 |
27.02 |
28.08 |
120002手 |
33581万 |
0.81 |
2.97% |
2022-06-10 |
25.94 |
27.45 |
25.80 |
27.27 |
158752手 |
42980万 |
1.34 |
5.17% |
2022-06-09 |
26.00 |
26.76 |
25.49 |
25.93 |
133790手 |
34682万 |
-0.27 |
-1.03% |
2022-06-08 |
25.68 |
27.17 |
25.48 |
26.20 |
164485手 |
43442万 |
0.24 |
0.92% |
2022-06-07 |
24.58 |
26.40 |
24.58 |
25.96 |
182991手 |
47362万 |
1.19 |
4.80% |
2022-06-06 |
23.66 |
25.08 |
23.60 |
24.77 |
174593手 |
42962万 |
1.07 |
4.51% |
2022-06-02 |
24.06 |
24.07 |
22.62 |
23.70 |
133100手 |
30861万 |
-0.33 |
-1.37% |
2022-06-01 |
22.97 |
24.20 |
22.88 |
24.03 |
121931手 |
29152万 |
1.06 |
4.62% |
2022-05-31 |
22.99 |
23.00 |
22.50 |
22.97 |
87302手 |
19863万 |
-0.05 |
-0.22% |
2022-05-30 |
23.15 |
23.26 |
22.66 |
23.02 |
46795手 |
10734万 |
-0.08 |
-0.35% |
2022-05-27 |
23.05 |
23.75 |
22.90 |
23.10 |
53300手 |
12419万 |
0.09 |
0.39% |
2022-05-26 |
23.17 |
23.36 |
22.61 |
23.01 |
48153手 |
11082万 |
-0.65 |
-2.75% |
2022-05-25 |
23.34 |
23.73 |
23.10 |
23.66 |
43277手 |
10153万 |
0.32 |
1.37% |
2022-05-24 |
24.48 |
24.52 |
23.30 |
23.34 |
72691手 |
17272万 |
-1.11 |
-4.54% |
2022-05-23 |
24.78 |
24.91 |
24.24 |
24.45 |
51198手 |
12529万 |
-0.18 |
-0.73% |
2022-05-20 |
24.34 |
24.90 |
24.20 |
24.63 |
63319手 |
15517万 |
0.20 |
0.82% |
2022-05-19 |
24.00 |
24.56 |
23.81 |
24.43 |
49630手 |
12043万 |
0.18 |
0.74% |
2022-05-18 |
24.64 |
24.79 |
24.22 |
24.25 |
44399手 |
10859万 |
-0.39 |
-1.58% |
2022-05-17 |
24.85 |
24.92 |
24.12 |
24.64 |
69667手 |
16984万 |
-0.21 |
-0.84% |
2022-05-16 |
25.05 |
25.23 |
24.47 |
24.85 |
97561手 |
24235万 |
-0.18 |
-0.72% |
2022-05-13 |
24.69 |
25.20 |
24.35 |
25.03 |
104506手 |
26002万 |
0.52 |
2.12% |
2022-05-12 |
23.48 |
24.68 |
23.48 |
24.51 |
108696手 |
26402万 |
0.68 |
2.85% |
2022-05-11 |
23.88 |
24.07 |
23.69 |
23.83 |
110208手 |
26345万 |
0.04 |
0.17% |
2022-05-10 |
23.34 |
23.87 |
23.27 |
23.79 |
72906手 |
17230万 |
0.01 |
0.04% |
2022-05-09 |
23.41 |
23.79 |
22.99 |
23.78 |
84676手 |
19830万 |
0.37 |
1.58% |
2022-05-06 |
23.00 |
23.65 |
22.88 |
23.41 |
75288手 |
17609万 |
-0.24 |
-1.01% |
2022-05-05 |
22.60 |
23.85 |
22.28 |
23.65 |
108787手 |
25446万 |
0.84 |
3.68% |
2022-04-29 |
21.07 |
22.86 |
21.07 |
22.81 |
146394手 |
32462万 |
1.92 |
9.19% |
2022-04-28 |
21.83 |
21.94 |
20.66 |
20.89 |
127468手 |
27049万 |
-1.23 |
-5.56% |
2022-04-27 |
21.50 |
22.14 |
20.45 |
22.12 |
139302手 |
29464万 |
0.46 |
2.12% |
2022-04-26 |
22.56 |
22.89 |
21.56 |
21.66 |
108532手 |
23884万 |
-0.96 |
-4.24% |
2022-04-25 |
22.90 |
23.42 |
22.40 |
22.62 |
138849手 |
31818万 |
-0.20 |
-0.88% |
2022-04-22 |
22.66 |
23.35 |
22.22 |
22.82 |
87316手 |
19850万 |
0.06 |
0.26% |
2022-04-21 |
23.09 |
23.50 |
22.63 |
22.76 |
86943手 |
20045万 |
-0.36 |
-1.56% |
2022-04-20 |
23.60 |
24.18 |
23.04 |
23.12 |
60486手 |
14219万 |
-0.49 |
-2.08% |
2022-04-19 |
24.01 |
24.82 |
23.45 |
23.61 |
80093手 |
19238万 |
-0.39 |
-1.62% |
2022-04-18 |
23.86 |
24.49 |
23.73 |
24.00 |
117035手 |
28247万 |
0.56 |
2.39% |
2022-04-15 |
23.07 |
23.69 |
22.97 |
23.44 |
54748手 |
12806万 |
0.24 |
1.03% |
2022-04-14 |
23.36 |
23.70 |
22.76 |
23.20 |
81801手 |
18967万 |
-0.08 |
-0.34% |
2022-04-13 |
24.21 |
24.21 |
23.28 |
23.28 |
71516手 |
16810万 |
-1.02 |
-4.20% |
2022-04-12 |
23.73 |
24.37 |
23.36 |
24.30 |
73325手 |
17507万 |
0.49 |
2.06% |
2022-04-11 |
23.57 |
24.38 |
23.31 |
23.81 |
103271手 |
24708万 |
-0.21 |
-0.87% |
2022-04-08 |
24.88 |
25.09 |
23.75 |
24.02 |
145596手 |
35129万 |
-1.15 |
-4.57% |
2022-04-07 |
25.45 |
25.70 |
24.52 |
25.17 |
115642手 |
29063万 |
-0.51 |
-1.99% |
2022-04-06 |
25.99 |
26.50 |
25.30 |
25.68 |
172991手 |
44876万 |
-0.03 |
-0.12% |
2022-04-01 |
25.88 |
25.95 |
25.13 |
25.71 |
154454手 |
39316万 |
-0.62 |
-2.35% |
2022-03-31 |
24.97 |
26.75 |
24.88 |
26.33 |
229660手 |
59825万 |
1.10 |
4.36% |
2022-03-30 |
25.81 |
25.81 |
24.40 |
25.23 |
188882手 |
47234万 |
-0.63 |
-2.44% |
2022-03-29 |
24.55 |
26.54 |
24.20 |
25.86 |
162161手 |
41268万 |
1.31 |
5.34% |
2022-03-28 |
24.32 |
24.89 |
24.18 |
24.55 |
95813手 |
23518万 |
-0.16 |
-0.65% |
2022-03-25 |
24.90 |
26.13 |
24.61 |
24.71 |
154957手 |
39109万 |
-0.19 |
-0.76% |
2022-03-24 |
24.82 |
25.20 |
24.50 |
24.90 |
114915手 |
28542万 |
-0.17 |
-0.68% |
2022-03-23 |
23.95 |
25.34 |
23.51 |
25.07 |
162335手 |
40229万 |
1.12 |
4.68% |
2022-03-22 |
24.27 |
24.30 |
23.57 |
23.95 |
104016手 |
24833万 |
-0.57 |
-2.33% |
2022-03-21 |
24.65 |
25.30 |
24.10 |
24.52 |
129872手 |
31975万 |
-0.01 |
-0.04% |
2022-03-18 |
23.48 |
24.78 |
23.34 |
24.53 |
140279手 |
34261万 |
0.75 |
3.15% |
2022-03-17 |
23.20 |
24.50 |
22.86 |
23.78 |
125073手 |
29876万 |
0.78 |
3.39% |
2022-03-16 |
22.92 |
23.42 |
21.87 |
23.00 |
129133手 |
29156万 |
0.30 |
1.32% |
2022-03-15 |
24.11 |
24.58 |
22.67 |
22.70 |
219179手 |
50921万 |
-1.93 |
-7.84% |
2022-03-14 |
25.50 |
25.50 |
24.30 |
24.63 |
210320手 |
52587万 |
-0.83 |
-3.26% |
2022-03-11 |
23.65 |
25.53 |
23.50 |
25.46 |
352960手 |
88277万 |
2.25 |
9.69% |
2022-03-10 |
22.07 |
23.40 |
22.07 |
23.21 |
124485手 |
28450万 |
1.61 |
7.45% |
2022-03-09 |
22.39 |
22.60 |
20.60 |
21.60 |
166040手 |
36017万 |
-0.73 |
-3.27% |
2022-03-08 |
24.00 |
24.32 |
22.03 |
22.33 |
157298手 |
35887万 |
-1.65 |
-6.88% |
2022-03-07 |
24.51 |
25.15 |
23.80 |
23.98 |
118287手 |
28705万 |
-0.85 |
-3.42% |
2022-03-04 |
24.98 |
25.59 |
24.60 |
24.83 |
93854手 |
23520万 |
-0.36 |
-1.43% |
2022-03-03 |
25.50 |
25.73 |
24.81 |
25.19 |
104337手 |
26322万 |
-0.28 |
-1.10% |
2022-03-02 |
24.58 |
25.60 |
23.88 |
25.47 |
125918手 |
31454万 |
0.89 |
3.62% |
2022-03-01 |
25.09 |
25.25 |
24.34 |
24.58 |
112304手 |
27725万 |
-0.53 |
-2.11% |
2022-02-28 |
23.99 |
25.78 |
23.70 |
25.11 |
181484手 |
45131万 |
1.11 |
4.62% |
2022-02-25 |
23.54 |
24.85 |
23.53 |
24.00 |
122330手 |
29642万 |
0.57 |
2.43% |
2022-02-24 |
23.58 |
24.35 |
23.03 |
23.43 |
100076手 |
23719万 |
-0.15 |
-0.64% |
2022-02-23 |
23.26 |
24.05 |
23.01 |
23.58 |
75506手 |
17906万 |
0.29 |
1.25% |
2022-02-22 |
23.99 |
23.99 |
22.60 |
23.29 |
125542手 |
29004万 |
-0.94 |
-3.88% |
2022-02-21 |
23.70 |
24.36 |
23.64 |
24.23 |
90101手 |
21731万 |
0.50 |
2.11% |
2022-02-18 |
23.63 |
23.95 |
23.35 |
23.73 |
63105手 |
14974万 |
-0.04 |
-0.17% |
2022-02-17 |
24.41 |
24.63 |
23.51 |
23.77 |
103828手 |
24677万 |
-0.51 |
-2.10% |
2022-02-16 |
25.53 |
25.56 |
24.13 |
24.28 |
108302手 |
26579万 |
-1.00 |
-3.96% |
2022-02-15 |
23.57 |
25.43 |
23.49 |
25.28 |
136317手 |
33898万 |
1.70 |
7.21% |
2022-02-14 |
23.59 |
24.23 |
23.34 |
23.58 |
109631手 |
25989万 |
-0.28 |
-1.17% |
2022-02-11 |
26.20 |
26.21 |
23.82 |
23.86 |
192054手 |
47188万 |
-2.30 |
-8.79% |
2022-02-10 |
25.60 |
27.67 |
25.42 |
26.16 |
205937手 |
54910万 |
0.28 |
1.08% |
2022-02-09 |
23.83 |
26.10 |
23.28 |
25.88 |
204885手 |
51255万 |
2.05 |
8.60% |
2022-02-08 |
24.18 |
24.18 |
23.33 |
23.83 |
74075手 |
17539万 |
-0.33 |
-1.37% |
2022-02-07 |
24.13 |
24.35 |
23.88 |
24.16 |
68494手 |
16507万 |
0.34 |
1.43% |
2022-01-28 |
24.47 |
24.84 |
23.60 |
23.82 |
89281手 |
21471万 |
-0.31 |
-1.28% |
2022-01-27 |
24.45 |
24.95 |
24.02 |
24.13 |
71590手 |
17490万 |
-0.44 |
-1.79% |
2022-01-26 |
25.09 |
25.15 |
24.10 |
24.57 |
107790手 |
26399万 |
-0.08 |
-0.33% |
2022-01-25 |
25.66 |
26.07 |
24.50 |
24.65 |
107013手 |
26835万 |
-1.25 |
-4.83% |
2022-01-24 |
25.97 |
26.10 |
25.20 |
25.90 |
137765手 |
35361万 |
-0.40 |
-1.52% |
2022-01-21 |
26.52 |
26.90 |
25.86 |
26.30 |
119648手 |
31471万 |
-0.28 |
-1.05% |
2022-01-20 |
26.34 |
27.33 |
26.00 |
26.58 |
181326手 |
48176万 |
0.72 |
2.78% |
2022-01-19 |
27.00 |
27.00 |
25.38 |
25.86 |
237423手 |
61605万 |
-1.57 |
-5.72% |
2022-01-18 |
28.00 |
28.58 |
27.08 |
27.43 |
142903手 |
39532万 |
-0.34 |
-1.22% |
2022-01-17 |
27.60 |
28.57 |
27.47 |
27.77 |
147901手 |
41399万 |
0.31 |
1.13% |
2022-01-14 |
26.75 |
28.61 |
26.56 |
27.46 |
212743手 |
58548万 |
0.74 |
2.77% |
2022-01-13 |
27.58 |
27.70 |
26.50 |
26.72 |
254806手 |
68793万 |
-1.48 |
-5.25% |
2022-01-12 |
28.40 |
28.95 |
27.89 |
28.20 |
215974手 |
61329万 |
-0.55 |
-1.91% |
2022-01-11 |
28.88 |
29.61 |
28.42 |
28.75 |
202795手 |
58660万 |
0.04 |
0.14% |
2022-01-10 |
28.50 |
29.50 |
28.27 |
28.71 |
218668手 |
63013万 |
-0.17 |
-0.59% |
2022-01-07 |
29.44 |
30.11 |
28.58 |
28.88 |
264493手 |
77512万 |
-1.07 |
-3.57% |
2022-01-06 |
28.51 |
30.42 |
28.31 |
29.95 |
344638手 |
101132万 |
0.98 |
3.38% |
2022-01-05 |
31.00 |
31.01 |
28.77 |
28.97 |
431346手 |
127395万 |
-2.13 |
-6.85% |