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 |
24.67 |
25.57 |
24.28 |
25.52 |
64881手 |
16254万 |
0.86 |
3.49% |
2022-06-22 |
25.53 |
25.74 |
24.66 |
24.66 |
59687手 |
15018万 |
-0.84 |
-3.29% |
2022-06-21 |
26.00 |
26.02 |
25.19 |
25.50 |
55961手 |
14316万 |
-0.50 |
-1.92% |
2022-06-20 |
26.35 |
26.36 |
25.72 |
26.00 |
82558手 |
21427万 |
-0.79 |
-2.95% |
2022-06-17 |
26.60 |
28.38 |
26.58 |
26.79 |
131683手 |
36069万 |
-0.09 |
-0.34% |
2022-06-16 |
26.18 |
27.25 |
25.88 |
26.88 |
66676手 |
17702万 |
0.70 |
2.67% |
2022-06-15 |
25.81 |
27.47 |
25.75 |
26.18 |
86571手 |
22990万 |
0.16 |
0.61% |
2022-06-14 |
26.49 |
26.49 |
25.00 |
26.02 |
99467手 |
25525万 |
-1.28 |
-4.69% |
2022-06-13 |
26.44 |
27.66 |
26.09 |
27.30 |
107650手 |
28952万 |
0.82 |
3.10% |
2022-06-10 |
25.98 |
26.63 |
25.89 |
26.48 |
79109手 |
20857万 |
0.27 |
1.03% |
2022-06-09 |
25.82 |
26.30 |
25.45 |
26.21 |
73658手 |
19066万 |
0.31 |
1.20% |
2022-06-08 |
26.02 |
26.33 |
25.28 |
25.90 |
81007手 |
20890万 |
-0.25 |
-0.96% |
2022-06-07 |
26.58 |
27.12 |
26.00 |
26.15 |
110213手 |
29184万 |
-0.61 |
-2.28% |
2022-06-06 |
26.18 |
26.78 |
25.88 |
26.76 |
136616手 |
36034万 |
-0.23 |
-0.85% |
2022-06-02 |
26.70 |
27.77 |
25.74 |
26.99 |
202831手 |
54290万 |
0.79 |
3.02% |
2022-06-01 |
24.00 |
26.20 |
23.80 |
26.20 |
163454手 |
40991万 |
2.38 |
9.99% |
2022-05-31 |
23.68 |
23.88 |
23.33 |
23.82 |
78916手 |
18669万 |
-0.17 |
-0.71% |
2022-05-30 |
23.14 |
24.07 |
22.67 |
23.99 |
109851手 |
25808万 |
1.10 |
4.81% |
2022-05-27 |
23.41 |
23.43 |
22.72 |
22.89 |
90321手 |
20834万 |
-0.17 |
-0.74% |
2022-05-26 |
22.42 |
23.78 |
22.11 |
23.06 |
115821手 |
26755万 |
0.64 |
2.85% |
2022-05-25 |
22.00 |
22.56 |
21.84 |
22.42 |
63741手 |
14206万 |
0.44 |
2.00% |
2022-05-24 |
23.01 |
23.56 |
21.93 |
21.98 |
92583手 |
21147万 |
-0.96 |
-4.18% |
2022-05-23 |
23.20 |
23.30 |
22.65 |
22.94 |
53123手 |
12149万 |
-0.29 |
-1.25% |
2022-05-20 |
22.97 |
23.44 |
22.82 |
23.23 |
51926手 |
11996万 |
0.31 |
1.35% |
2022-05-19 |
22.62 |
23.10 |
22.20 |
22.92 |
68834手 |
15616万 |
-0.05 |
-0.22% |
2022-05-18 |
22.20 |
23.35 |
22.09 |
22.97 |
92142手 |
21092万 |
0.73 |
3.28% |
2022-05-17 |
22.23 |
22.35 |
21.83 |
22.24 |
53260手 |
11754万 |
-0.13 |
-0.58% |
2022-05-16 |
21.94 |
23.49 |
21.94 |
22.37 |
106317手 |
24100万 |
0.56 |
2.57% |
2022-05-13 |
21.90 |
22.05 |
21.63 |
21.81 |
38891手 |
8484万 |
0.01 |
0.05% |
2022-05-12 |
21.70 |
22.25 |
21.45 |
21.80 |
55019手 |
12005万 |
0.01 |
0.05% |
2022-05-11 |
22.24 |
22.47 |
21.73 |
21.79 |
71132手 |
15786万 |
-0.40 |
-1.80% |
2022-05-10 |
21.79 |
22.54 |
21.72 |
22.19 |
55730手 |
12363万 |
0.11 |
0.50% |
2022-05-09 |
21.33 |
22.63 |
21.23 |
22.08 |
76051手 |
16777万 |
0.75 |
3.52% |
2022-05-06 |
20.67 |
21.79 |
20.40 |
21.33 |
62192手 |
13213万 |
0.10 |
0.47% |
2022-05-05 |
20.79 |
21.82 |
20.62 |
21.23 |
76536手 |
16332万 |
0.20 |
0.95% |
2022-04-29 |
19.47 |
21.06 |
19.47 |
21.03 |
115187手 |
23480万 |
-0.16 |
-0.76% |
2022-04-28 |
21.13 |
21.51 |
20.56 |
21.19 |
55046手 |
11574万 |
-0.14 |
-0.66% |
2022-04-27 |
20.31 |
21.39 |
20.12 |
21.33 |
53771手 |
11201万 |
0.81 |
3.95% |
2022-04-26 |
21.32 |
21.65 |
20.50 |
20.52 |
48542手 |
10259万 |
-0.73 |
-3.44% |
2022-04-25 |
22.88 |
23.12 |
21.21 |
21.25 |
67017手 |
14887万 |
-2.17 |
-9.27% |
2022-04-22 |
23.92 |
23.93 |
22.80 |
23.42 |
65729手 |
15345万 |
-0.67 |
-2.78% |
2022-04-21 |
24.66 |
25.18 |
24.03 |
24.09 |
48281手 |
11915万 |
-0.81 |
-3.25% |
2022-04-20 |
25.35 |
25.55 |
24.80 |
24.90 |
50107手 |
12602万 |
-0.58 |
-2.28% |
2022-04-19 |
26.37 |
26.37 |
25.12 |
25.48 |
71948手 |
18421万 |
-0.89 |
-3.38% |
2022-04-18 |
26.30 |
26.48 |
25.80 |
26.37 |
77915手 |
20341万 |
-0.43 |
-1.60% |
2022-04-15 |
24.76 |
27.00 |
24.65 |
26.80 |
95025手 |
24762万 |
1.89 |
7.59% |
2022-04-14 |
24.83 |
25.18 |
24.61 |
24.91 |
34695手 |
8647万 |
0.16 |
0.65% |
2022-04-13 |
25.29 |
25.29 |
24.51 |
24.75 |
36169手 |
9036万 |
-0.76 |
-2.98% |
2022-04-12 |
24.47 |
25.53 |
23.90 |
25.51 |
56788手 |
14063万 |
1.03 |
4.21% |
2022-04-11 |
25.57 |
25.63 |
24.30 |
24.48 |
39290手 |
9744万 |
-1.20 |
-4.67% |
2022-04-08 |
25.77 |
25.96 |
25.29 |
25.68 |
30616手 |
7844万 |
-0.09 |
-0.35% |
2022-04-07 |
26.47 |
26.90 |
25.74 |
25.77 |
37676手 |
9860万 |
-0.78 |
-2.94% |
2022-04-06 |
26.79 |
26.80 |
26.10 |
26.55 |
34730手 |
9152万 |
-0.32 |
-1.19% |
2022-04-01 |
26.51 |
26.89 |
26.30 |
26.87 |
21995手 |
5873万 |
0.16 |
0.60% |
2022-03-31 |
27.25 |
27.25 |
26.53 |
26.71 |
24798手 |
6632万 |
-0.39 |
-1.44% |
2022-03-30 |
26.78 |
27.20 |
26.55 |
27.10 |
25503手 |
6878万 |
0.34 |
1.27% |
2022-03-29 |
26.60 |
27.86 |
26.55 |
26.76 |
34709手 |
9397万 |
-0.02 |
-0.07% |
2022-03-28 |
27.28 |
27.28 |
26.39 |
26.78 |
32692手 |
8744万 |
-0.62 |
-2.26% |
2022-03-25 |
27.38 |
28.08 |
27.38 |
27.40 |
26419手 |
7314万 |
-0.05 |
-0.18% |
2022-03-24 |
27.86 |
27.86 |
27.36 |
27.45 |
21197手 |
5844万 |
-0.67 |
-2.38% |
2022-03-23 |
27.65 |
28.31 |
27.28 |
28.12 |
33057手 |
9208万 |
0.51 |
1.85% |
2022-03-22 |
27.89 |
28.09 |
27.53 |
27.61 |
34728手 |
9661万 |
-0.27 |
-0.97% |
2022-03-21 |
28.45 |
28.45 |
27.38 |
27.88 |
38720手 |
10789万 |
-0.40 |
-1.41% |
2022-03-18 |
28.15 |
28.42 |
27.80 |
28.28 |
27544手 |
7738万 |
0.11 |
0.39% |
2022-03-17 |
28.46 |
28.66 |
27.78 |
28.17 |
35826手 |
10117万 |
0.07 |
0.25% |
2022-03-16 |
27.27 |
28.18 |
26.29 |
28.10 |
47755手 |
13069万 |
1.10 |
4.07% |
2022-03-15 |
28.35 |
28.48 |
27.00 |
27.00 |
45542手 |
12645万 |
-1.73 |
-6.02% |
2022-03-14 |
28.70 |
29.60 |
28.32 |
28.73 |
39465手 |
11425万 |
-0.20 |
-0.69% |
2022-03-11 |
28.44 |
29.02 |
27.91 |
28.93 |
28913手 |
8224万 |
0.14 |
0.49% |
2022-03-10 |
29.01 |
29.56 |
28.62 |
28.79 |
38665手 |
11222万 |
0.10 |
0.35% |
2022-03-09 |
29.06 |
29.68 |
27.70 |
28.69 |
59833手 |
17322万 |
-0.39 |
-1.34% |
2022-03-08 |
30.93 |
31.57 |
29.01 |
29.08 |
61513手 |
18424万 |
-2.13 |
-6.83% |
2022-03-07 |
31.82 |
32.24 |
31.10 |
31.21 |
40212手 |
12736万 |
-0.65 |
-2.04% |
2022-03-04 |
32.51 |
32.65 |
31.67 |
31.86 |
29671手 |
9557万 |
-0.84 |
-2.57% |
2022-03-03 |
33.30 |
33.30 |
32.35 |
32.70 |
42559手 |
13906万 |
-0.67 |
-2.01% |
2022-03-02 |
33.00 |
33.77 |
32.84 |
33.37 |
50626手 |
16801万 |
0.03 |
0.09% |
2022-03-01 |
32.39 |
33.89 |
32.21 |
33.34 |
59958手 |
19899万 |
0.81 |
2.49% |
2022-02-28 |
32.53 |
33.58 |
32.50 |
32.53 |
54081手 |
17790万 |
0.02 |
0.06% |
2022-02-25 |
32.80 |
32.95 |
32.03 |
32.51 |
62972手 |
20483万 |
-0.91 |
-2.72% |
2022-02-24 |
31.80 |
34.16 |
31.53 |
33.42 |
128065手 |
42122万 |
1.57 |
4.93% |
2022-02-23 |
30.96 |
32.10 |
30.80 |
31.85 |
52916手 |
16649万 |
0.83 |
2.68% |
2022-02-22 |
31.82 |
31.87 |
30.90 |
31.02 |
33662手 |
10514万 |
-0.43 |
-1.37% |
2022-02-21 |
31.50 |
31.86 |
31.15 |
31.45 |
29889手 |
9380万 |
0.04 |
0.13% |
2022-02-18 |
31.57 |
31.69 |
31.13 |
31.41 |
23010手 |
7213万 |
-0.15 |
-0.47% |