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 |
22.28 |
23.53 |
22.26 |
23.25 |
1000232手 |
230939万 |
0.85 |
3.79% |
2022-06-22 |
23.43 |
23.48 |
22.40 |
22.40 |
734465手 |
168028万 |
-0.68 |
-2.95% |
2022-06-21 |
23.00 |
23.34 |
22.67 |
23.08 |
826977手 |
190073万 |
-0.10 |
-0.43% |
2022-06-20 |
22.24 |
23.50 |
21.87 |
23.18 |
1316466手 |
299393万 |
1.11 |
5.03% |
2022-06-17 |
21.88 |
22.25 |
21.42 |
22.07 |
948588手 |
207338万 |
-0.08 |
-0.36% |
2022-06-16 |
21.21 |
22.18 |
21.16 |
22.15 |
1333879手 |
291125万 |
1.05 |
4.98% |
2022-06-15 |
20.67 |
21.67 |
20.67 |
21.10 |
1005254手 |
213048万 |
0.51 |
2.48% |
2022-06-14 |
20.65 |
20.65 |
19.80 |
20.59 |
640959手 |
129449万 |
-0.28 |
-1.34% |
2022-06-13 |
20.56 |
21.18 |
20.50 |
20.87 |
517000手 |
107552万 |
0.07 |
0.34% |
2022-06-10 |
20.28 |
20.83 |
20.21 |
20.80 |
510358手 |
104871万 |
0.32 |
1.56% |
2022-06-09 |
21.47 |
21.51 |
20.28 |
20.48 |
603174手 |
124900万 |
-0.91 |
-4.25% |
2022-06-08 |
21.30 |
21.61 |
20.80 |
21.39 |
547689手 |
116156万 |
0.06 |
0.28% |
2022-06-07 |
21.72 |
21.96 |
21.17 |
21.33 |
609726手 |
130836万 |
-0.37 |
-1.71% |
2022-06-06 |
21.38 |
21.88 |
21.26 |
21.70 |
802494手 |
173125万 |
0.29 |
1.35% |
2022-06-02 |
20.70 |
21.65 |
20.63 |
21.41 |
920144手 |
195822万 |
0.62 |
2.98% |
2022-06-01 |
20.65 |
21.22 |
20.53 |
20.79 |
708757手 |
148030万 |
0.23 |
1.12% |
2022-05-31 |
19.61 |
20.88 |
19.56 |
20.56 |
922026手 |
186599万 |
1.03 |
5.27% |
2022-05-30 |
19.91 |
19.97 |
19.30 |
19.53 |
506080手 |
99078万 |
-0.33 |
-1.66% |
2022-05-27 |
20.20 |
20.40 |
19.60 |
19.86 |
453111手 |
90434万 |
-0.03 |
-0.15% |
2022-05-26 |
20.02 |
20.22 |
19.60 |
19.89 |
425878手 |
84735万 |
-0.06 |
-0.30% |
2022-05-25 |
19.71 |
20.32 |
19.61 |
19.95 |
495898手 |
98974万 |
0.24 |
1.22% |
2022-05-24 |
20.96 |
21.09 |
19.64 |
19.71 |
818403手 |
166488万 |
-1.44 |
-6.81% |
2022-05-23 |
21.05 |
21.25 |
20.47 |
21.15 |
577544手 |
120359万 |
0.10 |
0.47% |
2022-05-20 |
21.00 |
21.15 |
20.58 |
21.05 |
577704手 |
120771万 |
0.18 |
0.86% |
2022-05-19 |
20.20 |
21.04 |
20.11 |
20.87 |
527059手 |
108952万 |
0.14 |
0.68% |
2022-05-18 |
21.14 |
21.18 |
20.59 |
20.73 |
670392手 |
139330万 |
-0.40 |
-1.89% |
2022-05-17 |
20.18 |
21.37 |
20.00 |
21.13 |
927478手 |
192970万 |
0.95 |
4.71% |
2022-05-16 |
20.49 |
20.72 |
20.03 |
20.18 |
541777手 |
109896万 |
-0.28 |
-1.37% |
2022-05-13 |
20.95 |
20.95 |
20.15 |
20.46 |
1078564手 |
220306万 |
-0.59 |
-2.80% |
2022-05-12 |
19.23 |
21.25 |
19.23 |
21.05 |
1503069手 |
309036万 |
1.73 |
8.95% |
2022-05-11 |
18.65 |
20.10 |
18.46 |
19.32 |
893242手 |
174163万 |
0.68 |
3.65% |
2022-05-10 |
17.72 |
18.94 |
17.66 |
18.64 |
554364手 |
102648万 |
0.66 |
3.67% |
2022-05-09 |
17.83 |
18.37 |
17.78 |
17.98 |
260968手 |
47078万 |
0.11 |
0.62% |
2022-05-06 |
17.72 |
18.17 |
17.68 |
17.87 |
346588手 |
62112万 |
-0.43 |
-2.35% |
2022-05-05 |
18.25 |
18.72 |
18.11 |
18.30 |
422661手 |
77857万 |
0.00 |
0.00% |
2022-04-29 |
18.10 |
18.52 |
17.80 |
18.30 |
495657手 |
90116万 |
0.53 |
2.98% |
2022-04-28 |
17.95 |
17.97 |
17.39 |
17.77 |
531389手 |
93979万 |
-0.34 |
-1.88% |
2022-04-27 |
16.67 |
18.17 |
16.57 |
18.11 |
703439手 |
123290万 |
1.24 |
7.35% |
2022-04-26 |
17.56 |
17.88 |
16.74 |
16.87 |
803604手 |
138892万 |
-0.88 |
-4.96% |
2022-04-25 |
19.25 |
19.25 |
17.73 |
17.75 |
755536手 |
139179万 |
-1.95 |
-9.90% |
2022-04-22 |
19.90 |
20.20 |
19.62 |
19.70 |
393017手 |
78099万 |
-0.42 |
-2.09% |
2022-04-21 |
21.02 |
21.43 |
20.06 |
20.12 |
544446手 |
112466万 |
-0.93 |
-4.42% |
2022-04-20 |
21.50 |
21.69 |
20.96 |
21.05 |
311893手 |
66387万 |
-0.34 |
-1.59% |
2022-04-19 |
21.71 |
21.79 |
21.25 |
21.39 |
328340手 |
70414万 |
-0.33 |
-1.52% |
2022-04-18 |
21.14 |
21.91 |
21.10 |
21.72 |
468696手 |
101086万 |
0.37 |
1.73% |
2022-04-15 |
21.35 |
21.86 |
21.18 |
21.35 |
469340手 |
100889万 |
-0.36 |
-1.66% |
2022-04-14 |
20.63 |
22.09 |
20.45 |
21.71 |
882375手 |
188338万 |
1.17 |
5.70% |
2022-04-13 |
21.02 |
21.44 |
20.54 |
20.54 |
587611手 |
123211万 |
-0.28 |
-1.34% |
2022-04-12 |
21.43 |
21.58 |
20.34 |
20.82 |
880981手 |
183285万 |
-0.62 |
-2.89% |
2022-04-11 |
22.63 |
22.69 |
21.43 |
21.44 |
565901手 |
123091万 |
-1.32 |
-5.80% |
2022-04-08 |
23.15 |
23.24 |
22.00 |
22.76 |
475787手 |
107431万 |
-0.30 |
-1.30% |
2022-04-07 |
23.55 |
23.83 |
23.03 |
23.06 |
322439手 |
75333万 |
-0.60 |
-2.54% |
2022-04-06 |
23.90 |
24.15 |
23.54 |
23.66 |
313524手 |
74320万 |
-0.33 |
-1.38% |
2022-04-01 |
23.50 |
24.35 |
23.31 |
23.99 |
371872手 |
89065万 |
0.21 |
0.88% |
2022-03-31 |
24.33 |
24.33 |
23.70 |
23.78 |
407218手 |
97392万 |
-0.63 |
-2.58% |
2022-03-30 |
23.89 |
24.56 |
23.81 |
24.41 |
443016手 |
107372万 |
0.52 |
2.18% |
2022-03-29 |
24.55 |
24.69 |
23.60 |
23.89 |
484871手 |
116627万 |
-0.69 |
-2.81% |
2022-03-28 |
25.22 |
25.29 |
24.40 |
24.58 |
581985手 |
143826万 |
-1.00 |
-3.91% |
2022-03-25 |
25.14 |
26.16 |
25.07 |
25.58 |
814446手 |
209069万 |
0.72 |
2.90% |
2022-03-24 |
25.20 |
25.20 |
24.20 |
24.86 |
465776手 |
114959万 |
-0.35 |
-1.39% |
2022-03-23 |
25.31 |
25.45 |
24.94 |
25.21 |
362484手 |
91404万 |
0.06 |
0.24% |
2022-03-22 |
25.65 |
25.65 |
25.00 |
25.15 |
401650手 |
101482万 |
-0.50 |
-1.95% |
2022-03-21 |
25.70 |
26.05 |
25.42 |
25.65 |
473335手 |
121683万 |
0.06 |
0.23% |
2022-03-18 |
25.58 |
26.17 |
25.45 |
25.59 |
503159手 |
129301万 |
-0.28 |
-1.08% |
2022-03-17 |
26.41 |
26.60 |
25.81 |
25.87 |
820904手 |
215306万 |
-0.03 |
-0.12% |
2022-03-16 |
25.37 |
26.00 |
23.88 |
25.90 |
795769手 |
199244万 |
1.16 |
4.69% |
2022-03-15 |
25.00 |
25.76 |
24.61 |
24.74 |
625069手 |
157793万 |
-0.39 |
-1.55% |
2022-03-14 |
25.90 |
26.22 |
25.10 |
25.13 |
401203手 |
102822万 |
-1.06 |
-4.05% |
2022-03-11 |
25.88 |
26.43 |
25.30 |
26.19 |
506523手 |
130946万 |
-0.14 |
-0.53% |
2022-03-10 |
27.16 |
27.33 |
26.27 |
26.33 |
730122手 |
195027万 |
-0.13 |
-0.49% |
2022-03-09 |
25.82 |
26.85 |
25.23 |
26.46 |
1133581手 |
297317万 |
1.08 |
4.25% |
2022-03-08 |
25.05 |
26.08 |
24.53 |
25.38 |
740256手 |
187160万 |
0.32 |
1.28% |
2022-03-07 |
26.51 |
26.60 |
24.80 |
25.06 |
911311手 |
231368万 |
-1.87 |
-6.94% |
2022-03-04 |
27.40 |
28.03 |
26.92 |
26.93 |
516437手 |
141632万 |
-0.91 |
-3.27% |
2022-03-03 |
28.52 |
28.64 |
27.51 |
27.84 |
422632手 |
118206万 |
-0.46 |
-1.62% |
2022-03-02 |
28.66 |
28.67 |
28.12 |
28.30 |
292428手 |
82765万 |
-0.55 |
-1.91% |
2022-03-01 |
28.59 |
29.03 |
28.24 |
28.85 |
386248手 |
110646万 |
0.38 |
1.33% |
2022-02-28 |
28.32 |
28.75 |
28.25 |
28.47 |
309051手 |
88113万 |
-0.02 |
-0.07% |
2022-02-25 |
28.80 |
29.05 |
28.34 |
28.49 |
510031手 |
146161万 |
0.19 |
0.67% |
2022-02-24 |
28.50 |
29.06 |
27.58 |
28.30 |
718289手 |
204231万 |
-0.55 |
-1.91% |
2022-02-23 |
27.25 |
29.42 |
27.25 |
28.85 |
860444手 |
245514万 |
1.60 |
5.87% |
2022-02-22 |
27.30 |
27.63 |
26.73 |
27.25 |
380296手 |
102932万 |
-0.29 |
-1.05% |
2022-02-21 |
27.32 |
27.58 |
27.21 |
27.54 |
276606手 |
75833万 |
0.18 |
0.66% |
2022-02-18 |
27.40 |
27.58 |
27.00 |
27.36 |
341468手 |
93132万 |
-0.34 |
-1.23% |
2022-02-17 |
27.29 |
27.99 |
27.15 |
27.70 |
416164手 |
115151万 |
0.38 |
1.39% |
2022-02-16 |
27.48 |
27.92 |
27.20 |
27.32 |
414521手 |
114073万 |
0.11 |
0.40% |
2022-02-15 |
26.52 |
27.44 |
26.52 |
27.21 |
448531手 |
121421万 |
0.70 |
2.64% |
2022-02-14 |
26.76 |
27.27 |
26.27 |
26.51 |
450817手 |
120028万 |
-0.59 |
-2.18% |
2022-02-11 |
27.70 |
27.98 |
27.00 |
27.10 |
382636手 |
104922万 |
-0.85 |
-3.04% |
2022-02-10 |
28.02 |
28.25 |
27.61 |
27.95 |
414108手 |
115493万 |
0.05 |
0.18% |
2022-02-09 |
27.68 |
28.00 |
27.21 |
27.90 |
372666手 |
103224万 |
0.33 |
1.20% |
2022-02-08 |
28.29 |
28.39 |
27.00 |
27.57 |
513856手 |
141256万 |
-0.71 |
-2.51% |
2022-02-07 |
28.32 |
28.74 |
28.11 |
28.28 |
329558手 |
93664万 |
0.27 |
0.96% |
2022-01-28 |
28.88 |
28.97 |
27.78 |
28.01 |
424658手 |
120096万 |
-0.54 |
-1.89% |
2022-01-27 |
29.60 |
29.65 |
28.46 |
28.55 |
459263手 |
132827万 |
-1.09 |
-3.68% |
2022-01-26 |
29.32 |
29.67 |
28.81 |
29.64 |
468867手 |
137505万 |
0.45 |
1.54% |
2022-01-25 |
30.65 |
30.83 |
28.99 |
29.19 |
734435手 |
219336万 |
-1.55 |
-5.04% |
2022-01-24 |
30.96 |
31.24 |
29.92 |
30.74 |
790146手 |
240645万 |
-0.21 |
-0.68% |
2022-01-21 |
31.65 |
32.08 |
30.90 |
30.95 |
434556手 |
136630万 |
-0.65 |
-2.06% |
2022-01-20 |
32.81 |
32.87 |
31.38 |
31.60 |
606103手 |
193202万 |
-1.05 |
-3.22% |
2022-01-19 |
33.36 |
33.60 |
32.51 |
32.65 |
420526手 |
138430万 |
-1.02 |
-3.03% |
2022-01-18 |
34.00 |
34.50 |
33.38 |
33.67 |
384432手 |
130218万 |
-0.53 |
-1.55% |
2022-01-17 |
33.51 |
34.49 |
33.30 |
34.20 |
375790手 |
128241万 |
0.69 |
2.06% |
2022-01-14 |
33.00 |
33.90 |
32.88 |
33.51 |
334421手 |
112038万 |
0.40 |
1.21% |
2022-01-13 |
33.93 |
33.93 |
33.11 |
33.11 |
458391手 |
153077万 |
-0.89 |
-2.62% |
2022-01-12 |
33.82 |
34.51 |
33.10 |
34.00 |
630945手 |
212274万 |
0.37 |
1.10% |
2022-01-11 |
34.77 |
34.78 |
33.63 |
33.63 |
417749手 |
142695万 |
-1.21 |
-3.47% |
2022-01-10 |
34.60 |
35.18 |
34.32 |
34.84 |
391495手 |
136087万 |
-0.16 |
-0.46% |
2022-01-07 |
36.36 |
37.43 |
34.88 |
35.00 |
631995手 |
229144万 |
-0.79 |
-2.21% |