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 |
2022-05-23 |
23.08 |
23.87 |
22.92 |
23.64 |
80758手 |
18917万 |
0.49 |
2.12% |
2022-05-20 |
23.25 |
23.56 |
22.98 |
23.15 |
65002手 |
15059万 |
0.00 |
0.00% |
2022-05-19 |
23.07 |
23.29 |
22.62 |
23.15 |
73239手 |
16855万 |
-0.24 |
-1.03% |
2022-05-18 |
23.65 |
23.65 |
23.20 |
23.39 |
59222手 |
13847万 |
-0.12 |
-0.51% |
2022-05-17 |
23.21 |
23.67 |
22.80 |
23.51 |
75004手 |
17531万 |
0.31 |
1.34% |
2022-05-16 |
23.53 |
23.70 |
23.00 |
23.20 |
78420手 |
18295万 |
0.06 |
0.26% |
2022-05-13 |
23.25 |
23.39 |
22.91 |
23.14 |
55737手 |
12895万 |
-0.12 |
-0.52% |
2022-05-12 |
22.88 |
23.36 |
22.67 |
23.26 |
103700手 |
23908万 |
0.36 |
1.57% |
2022-05-11 |
23.87 |
24.01 |
22.82 |
22.90 |
171694手 |
40130万 |
-0.72 |
-3.05% |
2022-05-10 |
22.40 |
23.81 |
22.32 |
23.62 |
182089手 |
42380万 |
0.64 |
2.79% |
2022-05-09 |
22.10 |
23.56 |
21.85 |
22.98 |
178576手 |
40620万 |
0.84 |
3.79% |
2022-05-06 |
22.22 |
22.49 |
21.76 |
22.14 |
126225手 |
27984万 |
-0.61 |
-2.68% |
2022-05-05 |
21.12 |
22.85 |
21.09 |
22.75 |
229832手 |
51000万 |
1.48 |
6.96% |
2022-04-29 |
19.80 |
22.06 |
19.58 |
21.27 |
262307手 |
54984万 |
1.22 |
6.08% |
2022-04-28 |
18.40 |
20.16 |
18.13 |
20.05 |
247517手 |
47871万 |
1.53 |
8.26% |
2022-04-27 |
17.27 |
18.62 |
16.91 |
18.52 |
166511手 |
29621万 |
1.09 |
6.25% |
2022-04-26 |
17.76 |
18.19 |
17.21 |
17.43 |
148756手 |
26430万 |
-0.08 |
-0.46% |
2022-04-25 |
19.29 |
19.35 |
17.49 |
17.51 |
131124手 |
24122万 |
-1.92 |
-9.88% |
2022-04-22 |
19.30 |
19.54 |
17.47 |
19.43 |
89025手 |
17093万 |
0.02 |
0.10% |
2022-04-21 |
19.91 |
20.20 |
19.32 |
19.41 |
91202手 |
17964万 |
-0.55 |
-2.76% |
2022-04-20 |
20.16 |
20.79 |
19.84 |
19.96 |
99046手 |
20112万 |
-0.20 |
-0.99% |
2022-04-19 |
20.35 |
20.68 |
19.93 |
20.16 |
109722手 |
22168万 |
-0.19 |
-0.93% |
2022-04-18 |
19.51 |
20.42 |
19.28 |
20.35 |
113594手 |
22834万 |
0.76 |
3.88% |
2022-04-15 |
19.50 |
19.86 |
19.21 |
19.59 |
91991手 |
17986万 |
-0.05 |
-0.26% |
2022-04-14 |
19.60 |
19.88 |
19.42 |
19.64 |
102118手 |
20079万 |
0.05 |
0.26% |
2022-04-13 |
20.39 |
20.39 |
19.54 |
19.59 |
108329手 |
21555万 |
-0.83 |
-4.07% |
2022-04-12 |
20.41 |
20.61 |
19.92 |
20.42 |
104092手 |
21092万 |
0.01 |
0.05% |
2022-04-11 |
21.14 |
21.14 |
20.23 |
20.41 |
121419手 |
24919万 |
-0.80 |
-3.77% |
2022-04-08 |
20.88 |
21.36 |
20.64 |
21.21 |
113314手 |
23866万 |
0.30 |
1.44% |
2022-04-07 |
21.30 |
21.78 |
20.81 |
20.91 |
166400手 |
35143万 |
-0.44 |
-2.06% |
2022-04-06 |
22.11 |
22.15 |
21.02 |
21.35 |
200836手 |
42910万 |
-0.88 |
-3.96% |
2022-04-01 |
22.10 |
22.56 |
22.06 |
22.23 |
126613手 |
28235万 |
-0.27 |
-1.20% |
2022-03-31 |
23.36 |
23.50 |
21.53 |
22.50 |
316791手 |
70941万 |
-1.16 |
-4.90% |
2022-03-30 |
22.78 |
23.82 |
22.75 |
23.66 |
173413手 |
40354万 |
0.73 |
3.18% |
2022-03-29 |
22.80 |
24.15 |
22.46 |
22.93 |
289619手 |
67525万 |
0.70 |
3.15% |
2022-03-28 |
22.60 |
22.73 |
22.10 |
22.23 |
102748手 |
22957万 |
-0.64 |
-2.80% |
2022-03-25 |
23.18 |
23.44 |
22.70 |
22.87 |
121838手 |
28073万 |
-0.18 |
-0.78% |
2022-03-24 |
23.10 |
23.32 |
22.73 |
23.05 |
121777手 |
28041万 |
-0.11 |
-0.47% |
2022-03-23 |
22.17 |
23.80 |
22.00 |
23.16 |
259871手 |
59974万 |
0.96 |
4.32% |
2022-03-22 |
22.38 |
22.80 |
22.12 |
22.20 |
179183手 |
40106万 |
-0.10 |
-0.45% |
2022-03-21 |
21.78 |
22.75 |
21.72 |
22.30 |
238165手 |
53069万 |
0.50 |
2.29% |
2022-03-18 |
21.71 |
21.92 |
21.02 |
21.80 |
278780手 |
59683万 |
-0.10 |
-0.46% |
2022-03-17 |
23.01 |
23.56 |
21.00 |
21.90 |
372201手 |
84102万 |
-1.02 |
-4.45% |
2022-03-16 |
23.00 |
23.50 |
20.98 |
22.92 |
336863手 |
74702万 |
-0.08 |
-0.35% |
2022-03-15 |
24.68 |
24.88 |
23.00 |
23.00 |
155005手 |
36718万 |
-0.96 |
-4.01% |
2022-03-14 |
23.05 |
24.75 |
22.96 |
23.96 |
220627手 |
53004万 |
0.58 |
2.48% |
2022-03-11 |
22.90 |
23.50 |
22.30 |
23.38 |
180775手 |
41170万 |
0.45 |
1.96% |
2022-03-10 |
23.44 |
23.96 |
22.91 |
22.93 |
183595手 |
43128万 |
-0.46 |
-1.97% |
2022-03-09 |
23.82 |
24.06 |
21.50 |
23.39 |
227728手 |
51405万 |
-0.43 |
-1.80% |
2022-03-08 |
24.71 |
24.83 |
23.68 |
23.82 |
143384手 |
34593万 |
-0.91 |
-3.68% |
2022-03-07 |
24.97 |
25.20 |
24.30 |
24.73 |
119773手 |
29580万 |
-0.06 |
-0.24% |
2022-03-04 |
25.40 |
25.80 |
24.68 |
24.79 |
139309手 |
35123万 |
-0.82 |
-3.20% |
2022-03-03 |
26.91 |
26.91 |
25.48 |
25.61 |
157375手 |
40742万 |
-0.99 |
-3.72% |
2022-03-02 |
27.73 |
27.73 |
26.47 |
26.60 |
171179手 |
45782万 |
-1.06 |
-3.83% |
2022-03-01 |
26.59 |
27.71 |
26.27 |
27.66 |
228800手 |
61840万 |
1.20 |
4.54% |
2022-02-28 |
25.99 |
26.63 |
25.70 |
26.46 |
178299手 |
46933万 |
0.50 |
1.93% |
2022-02-25 |
25.83 |
26.30 |
25.55 |
25.96 |
177544手 |
45998万 |
-0.37 |
-1.41% |
2022-02-24 |
25.69 |
26.77 |
25.30 |
26.33 |
253033手 |
65839万 |
0.53 |
2.05% |
2022-02-23 |
24.70 |
26.00 |
24.70 |
25.80 |
168012手 |
42894万 |
1.02 |
4.12% |
2022-02-22 |
25.60 |
25.60 |
24.60 |
24.78 |
98825手 |
24524万 |
-0.40 |
-1.59% |
2022-02-21 |
25.22 |
25.73 |
25.06 |
25.18 |
87270手 |
22094万 |
0.06 |
0.24% |
2022-02-18 |
25.50 |
25.50 |
24.78 |
25.12 |
132422手 |
33187万 |
-0.48 |
-1.88% |
2022-02-17 |
25.00 |
25.93 |
24.82 |
25.60 |
148444手 |
37782万 |
0.58 |
2.32% |
2022-02-16 |
24.75 |
25.07 |
24.55 |
25.02 |
87350手 |
21738万 |
0.03 |
0.12% |
2022-02-15 |
24.90 |
25.09 |
24.60 |
24.99 |
131991手 |
32697万 |
0.04 |
0.16% |
2022-02-14 |
24.99 |
25.35 |
24.64 |
24.95 |
104401手 |
26125万 |
0.15 |
0.60% |
2022-02-11 |
24.78 |
25.05 |
24.50 |
24.80 |
92540手 |
22976万 |
-0.16 |
-0.64% |
2022-02-10 |
25.51 |
25.62 |
24.67 |
24.96 |
113887手 |
28526万 |
-0.52 |
-2.04% |
2022-02-09 |
24.95 |
25.55 |
24.75 |
25.48 |
107515手 |
27150万 |
0.27 |
1.07% |
2022-02-08 |
25.26 |
25.30 |
24.28 |
25.21 |
125073手 |
31063万 |
0.26 |
1.04% |
2022-02-07 |
26.29 |
26.34 |
24.64 |
24.95 |
177073手 |
44533万 |
-0.74 |
-2.88% |
2022-01-28 |
25.99 |
26.36 |
25.24 |
25.69 |
96591手 |
24966万 |
0.33 |
1.30% |
2022-01-27 |
25.90 |
26.06 |
25.30 |
25.36 |
96504手 |
24669万 |
-0.50 |
-1.93% |
2022-01-26 |
26.15 |
26.48 |
25.32 |
25.86 |
128216手 |
33231万 |
-0.09 |
-0.35% |
2022-01-25 |
27.34 |
27.70 |
25.95 |
25.95 |
146831手 |
39118万 |
-1.01 |
-3.75% |
2022-01-24 |
25.80 |
27.38 |
25.80 |
26.96 |
178614手 |
47743万 |
0.89 |
3.41% |
2022-01-21 |
26.95 |
26.95 |
25.15 |
26.07 |
384019手 |
98924万 |
-1.87 |
-6.69% |
2022-01-20 |
31.62 |
31.62 |
27.94 |
27.94 |
322524手 |
91909万 |
-3.10 |
-9.99% |
2022-01-19 |
32.84 |
33.05 |
30.81 |
31.04 |
118067手 |
37259万 |
-1.83 |
-5.57% |
2022-01-18 |
31.99 |
33.06 |
31.75 |
32.87 |
119793手 |
39190万 |
0.88 |
2.75% |
2022-01-17 |
31.09 |
32.36 |
31.07 |
31.99 |
73958手 |
23492万 |
0.91 |
2.93% |
2022-01-14 |
30.45 |
31.60 |
30.33 |
31.08 |
66564手 |
20721万 |
0.43 |
1.40% |
2022-01-13 |
30.90 |
31.09 |
30.16 |
30.65 |
94274手 |
28940万 |
-0.24 |
-0.78% |
2022-01-12 |
30.00 |
31.56 |
30.00 |
30.89 |
124053手 |
38391万 |
0.69 |
2.29% |
2022-01-11 |
31.06 |
31.18 |
30.00 |
30.20 |
106807手 |
32470万 |
-0.82 |
-2.64% |
2022-01-10 |
31.60 |
31.76 |
30.78 |
31.02 |
101073手 |
31442万 |
-0.63 |
-1.99% |
2022-01-07 |
31.70 |
32.18 |
31.40 |
31.65 |
112888手 |
35938万 |
0.07 |
0.22% |
2022-01-06 |
32.38 |
32.60 |
31.12 |
31.58 |
233943手 |
74193万 |
-1.21 |
-3.69% |
2022-01-05 |
34.12 |
34.66 |
32.18 |
32.79 |
165002手 |
55264万 |
-1.52 |
-4.43% |
2022-01-04 |
35.74 |
36.39 |
34.18 |
34.31 |
148276手 |
51932万 |
-1.45 |
-4.05% |
2021-12-31 |
34.78 |
36.68 |
34.58 |
35.76 |
239757手 |
86220万 |
0.85 |
2.44% |
2021-12-30 |
33.29 |
35.20 |
33.14 |
34.91 |
188001手 |
65251万 |
1.79 |
5.41% |
2021-12-29 |
32.88 |
34.00 |
32.61 |
33.12 |
123004手 |
41126万 |
0.23 |
0.70% |
2021-12-28 |
32.46 |
32.90 |
32.27 |
32.89 |
49770手 |
16219万 |
0.43 |
1.32% |
2021-12-27 |
33.07 |
33.17 |
32.23 |
32.46 |
70709手 |
23078万 |
-0.56 |
-1.70% |
2021-12-24 |
33.01 |
33.20 |
32.61 |
33.02 |
62687手 |
20666万 |
-0.05 |
-0.15% |
2021-12-23 |
32.88 |
33.18 |
32.60 |
33.07 |
83089手 |
27331万 |
0.19 |
0.58% |
2021-12-22 |
33.35 |
33.58 |
32.68 |
32.88 |
79828手 |
26333万 |
-0.43 |
-1.29% |
2021-12-21 |
33.84 |
34.30 |
32.64 |
33.31 |
100246手 |
33391万 |
-0.65 |
-1.91% |
2021-12-20 |
34.80 |
35.10 |
33.65 |
33.96 |
119024手 |
40719万 |
-1.27 |
-3.60% |
2021-12-17 |
35.17 |
35.38 |
34.76 |
35.23 |
69452手 |
24363万 |
-0.04 |
-0.11% |
2021-12-16 |
35.12 |
35.88 |
35.00 |
35.27 |
69388手 |
24566万 |
0.15 |
0.43% |
2021-12-15 |
35.70 |
35.84 |
35.10 |
35.12 |
88615手 |
31334万 |
-0.78 |
-2.17% |
2021-12-14 |
34.40 |
36.10 |
34.05 |
35.90 |
162958手 |
57732万 |
1.47 |
4.27% |
2021-12-13 |
34.90 |
35.01 |
33.47 |
34.43 |
133973手 |
45640万 |
-0.47 |
-1.35% |
2021-12-10 |
34.71 |
35.18 |
34.45 |
34.90 |
82131手 |
28601万 |
0.02 |
0.06% |
2021-12-09 |
34.82 |
35.10 |
34.18 |
34.88 |
113420手 |
39323万 |
-0.04 |
-0.12% |
2021-12-08 |
33.70 |
35.05 |
33.55 |
34.92 |
125304手 |
43248万 |
1.28 |
3.81% |
2021-12-07 |
34.97 |
35.13 |
33.02 |
33.64 |
149253手 |
50370万 |
-0.87 |
-2.52% |
2021-12-06 |
35.24 |
35.56 |
34.50 |
34.51 |
98598手 |
34488万 |
-0.69 |
-1.96% |
2021-12-03 |
34.53 |
35.34 |
34.31 |
35.20 |
119855手 |
41943万 |
0.92 |
2.68% |
2021-12-02 |
35.39 |
35.50 |
33.91 |
34.28 |
206137手 |
70868万 |
-1.22 |
-3.44% |
2021-12-01 |
36.50 |
36.75 |
35.00 |
35.50 |
123900手 |
44330万 |
-1.05 |
-2.87% |
2021-11-30 |
36.28 |
37.40 |
36.00 |
36.55 |
171512手 |
63138万 |
0.27 |
0.74% |
2021-11-29 |
34.77 |
36.63 |
34.60 |
36.28 |
149895手 |
53900万 |
1.39 |
3.98% |
2021-11-26 |
34.82 |
35.58 |
34.59 |
34.89 |
75777手 |
26590万 |
0.20 |
0.58% |
2021-11-25 |
35.10 |
35.88 |
34.16 |
34.69 |
142879手 |
49721万 |
-0.64 |
-1.81% |
2021-11-24 |
36.06 |
36.35 |
34.66 |
35.33 |
129281手 |
45712万 |
-0.30 |
-0.84% |