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 |
2022-05-16 |
23.26 |
23.30 |
22.93 |
22.99 |
337057手 |
77611万 |
-0.24 |
-1.03% |
2022-05-13 |
22.40 |
23.23 |
22.28 |
23.23 |
564499手 |
129470万 |
0.92 |
4.12% |
2022-05-12 |
22.59 |
22.78 |
22.11 |
22.31 |
404749手 |
90632万 |
-0.24 |
-1.06% |
2022-05-11 |
22.75 |
22.90 |
22.47 |
22.55 |
553816手 |
125059万 |
-0.29 |
-1.27% |
2022-05-10 |
22.34 |
22.85 |
22.11 |
22.84 |
462986手 |
104618万 |
0.50 |
2.24% |
2022-05-09 |
22.73 |
22.77 |
22.27 |
22.34 |
283667手 |
63720万 |
-0.38 |
-1.67% |
2022-05-06 |
22.98 |
23.25 |
22.60 |
22.72 |
341630手 |
77939万 |
-0.36 |
-1.56% |
2022-05-05 |
22.85 |
23.23 |
22.72 |
23.08 |
456706手 |
104952万 |
0.36 |
1.58% |
2022-04-29 |
22.99 |
23.09 |
22.55 |
22.72 |
594429手 |
135141万 |
-0.29 |
-1.26% |
2022-04-28 |
22.68 |
23.06 |
22.46 |
23.01 |
491600手 |
111921万 |
0.13 |
0.57% |
2022-04-27 |
23.28 |
23.34 |
22.67 |
22.88 |
613466手 |
140707万 |
-0.31 |
-1.34% |
2022-04-26 |
22.92 |
23.39 |
22.86 |
23.19 |
438101手 |
101424万 |
0.27 |
1.18% |
2022-04-25 |
23.49 |
23.73 |
22.91 |
22.92 |
776732手 |
181745万 |
-0.77 |
-3.25% |
2022-04-22 |
23.41 |
23.69 |
23.03 |
23.69 |
950570手 |
223052万 |
0.15 |
0.64% |
2022-04-21 |
23.26 |
23.67 |
23.22 |
23.54 |
571294手 |
134377万 |
0.19 |
0.81% |
2022-04-20 |
23.28 |
23.52 |
23.04 |
23.35 |
415433手 |
96913万 |
0.16 |
0.69% |
2022-04-19 |
23.03 |
23.47 |
23.01 |
23.19 |
445508手 |
103429万 |
0.24 |
1.05% |
2022-04-18 |
23.23 |
23.41 |
22.85 |
22.95 |
256145手 |
59055万 |
-0.45 |
-1.92% |
2022-04-15 |
23.23 |
23.56 |
23.20 |
23.40 |
210125手 |
49193万 |
0.16 |
0.69% |
2022-04-14 |
23.09 |
23.50 |
23.03 |
23.24 |
260450手 |
60706万 |
0.15 |
0.65% |
2022-04-13 |
22.96 |
23.27 |
22.90 |
23.09 |
283011手 |
65550万 |
0.05 |
0.22% |
2022-04-12 |
23.17 |
23.30 |
22.79 |
23.04 |
412895手 |
95152万 |
0.10 |
0.44% |
2022-04-11 |
23.28 |
23.33 |
22.79 |
22.94 |
453708手 |
104202万 |
-0.26 |
-1.12% |
2022-04-08 |
22.70 |
23.24 |
22.64 |
23.20 |
412765手 |
94975万 |
0.53 |
2.34% |
2022-04-07 |
22.39 |
22.75 |
22.26 |
22.67 |
360590手 |
81414万 |
0.31 |
1.39% |
2022-04-06 |
22.02 |
22.47 |
22.02 |
22.36 |
361172手 |
80518万 |
0.14 |
0.63% |
2022-04-01 |
21.94 |
22.29 |
21.82 |
22.22 |
296414手 |
65426万 |
0.22 |
1.00% |
2022-03-31 |
21.90 |
22.13 |
21.73 |
22.00 |
296523手 |
65070万 |
0.10 |
0.46% |
2022-03-30 |
21.88 |
22.00 |
21.66 |
21.90 |
400881手 |
87440万 |
0.09 |
0.41% |
2022-03-29 |
21.68 |
21.92 |
21.61 |
21.81 |
295556手 |
64434万 |
0.06 |
0.28% |
2022-03-28 |
21.20 |
21.85 |
20.91 |
21.75 |
450182手 |
96490万 |
0.44 |
2.06% |
2022-03-25 |
21.52 |
21.70 |
21.29 |
21.31 |
253195手 |
54307万 |
-0.26 |
-1.21% |
2022-03-24 |
21.71 |
21.87 |
21.55 |
21.57 |
340645手 |
73866万 |
-0.32 |
-1.46% |
2022-03-23 |
22.10 |
22.23 |
21.80 |
21.89 |
322252手 |
70803万 |
-0.15 |
-0.68% |
2022-03-22 |
21.70 |
22.15 |
21.63 |
22.04 |
315525手 |
69083万 |
0.39 |
1.80% |
2022-03-21 |
22.00 |
22.00 |
21.49 |
21.65 |
412678手 |
89322万 |
-0.13 |
-0.60% |
2022-03-18 |
21.88 |
22.19 |
21.72 |
21.78 |
996629手 |
218334万 |
-0.12 |
-0.55% |
2022-03-17 |
22.60 |
22.63 |
21.83 |
21.90 |
614377手 |
135423万 |
-0.48 |
-2.15% |
2022-03-16 |
21.40 |
22.54 |
21.09 |
22.38 |
757809手 |
164935万 |
1.23 |
5.82% |
2022-03-15 |
22.39 |
22.40 |
21.03 |
21.15 |
761192手 |
164271万 |
-1.35 |
-6.00% |
2022-03-14 |
22.42 |
22.90 |
22.33 |
22.50 |
450095手 |
101966万 |
-0.10 |
-0.44% |
2022-03-11 |
22.60 |
22.66 |
22.10 |
22.60 |
440143手 |
98424万 |
-0.11 |
-0.48% |
2022-03-10 |
23.25 |
23.30 |
22.68 |
22.71 |
464149手 |
106069万 |
-0.27 |
-1.18% |
2022-03-09 |
23.25 |
23.56 |
22.41 |
22.98 |
729974手 |
168350万 |
-0.22 |
-0.95% |
2022-03-08 |
23.81 |
23.86 |
23.07 |
23.20 |
687976手 |
161515万 |
-0.62 |
-2.60% |
2022-03-07 |
23.87 |
24.15 |
23.73 |
23.82 |
566621手 |
135485万 |
-0.13 |
-0.54% |
2022-03-04 |
23.90 |
24.05 |
23.50 |
23.95 |
405904手 |
96681万 |
0.00 |
0.00% |
2022-03-03 |
23.70 |
24.03 |
23.61 |
23.95 |
385734手 |
91942万 |
0.38 |
1.61% |
2022-03-02 |
23.27 |
23.66 |
23.18 |
23.57 |
331569手 |
77974万 |
0.30 |
1.29% |
2022-03-01 |
23.20 |
23.38 |
23.06 |
23.27 |
277211手 |
64430万 |
0.09 |
0.39% |
2022-02-28 |
22.81 |
23.22 |
22.71 |
23.18 |
398210手 |
91587万 |
0.43 |
1.89% |
2022-02-25 |
22.71 |
22.90 |
22.64 |
22.75 |
386624手 |
88003万 |
0.09 |
0.40% |
2022-02-24 |
22.84 |
23.03 |
22.54 |
22.66 |
414802手 |
94214万 |
-0.14 |
-0.61% |
2022-02-23 |
22.90 |
22.98 |
22.68 |
22.80 |
262587手 |
59860万 |
-0.04 |
-0.17% |
2022-02-22 |
22.95 |
23.00 |
22.70 |
22.84 |
235655手 |
53742万 |
-0.21 |
-0.91% |
2022-02-21 |
23.10 |
23.20 |
22.91 |
23.05 |
185151手 |
42606万 |
-0.18 |
-0.78% |
2022-02-18 |
23.24 |
23.31 |
23.01 |
23.23 |
185016手 |
42902万 |
-0.01 |
-0.04% |
2022-02-17 |
23.09 |
23.41 |
23.04 |
23.24 |
314025手 |
73017万 |
0.15 |
0.65% |
2022-02-16 |
23.16 |
23.39 |
23.07 |
23.09 |
220365手 |
51109万 |
-0.01 |
-0.04% |
2022-02-15 |
23.38 |
23.47 |
23.00 |
23.10 |
249175手 |
57678万 |
-0.29 |
-1.24% |
2022-02-14 |
23.74 |
23.74 |
23.17 |
23.39 |
313333手 |
73226万 |
-0.35 |
-1.47% |
2022-02-11 |
23.77 |
23.94 |
23.62 |
23.74 |
286057手 |
67941万 |
-0.04 |
-0.17% |
2022-02-10 |
23.45 |
23.79 |
23.19 |
23.78 |
345390手 |
81229万 |
0.45 |
1.93% |
2022-02-09 |
23.25 |
23.44 |
22.96 |
23.33 |
388550手 |
90379万 |
0.11 |
0.47% |
2022-02-08 |
22.45 |
23.22 |
22.39 |
23.22 |
383214手 |
87877万 |
0.83 |
3.71% |
2022-02-07 |
22.10 |
22.58 |
21.99 |
22.39 |
310437手 |
69194万 |
0.47 |
2.14% |
2022-01-28 |
22.48 |
22.60 |
21.90 |
21.92 |
352449手 |
78459万 |
-0.46 |
-2.06% |
2022-01-27 |
22.58 |
22.60 |
22.13 |
22.38 |
324109手 |
72390万 |
-0.19 |
-0.84% |
2022-01-26 |
22.46 |
22.77 |
22.39 |
22.57 |
220260手 |
49736万 |
0.13 |
0.58% |
2022-01-25 |
22.68 |
22.85 |
22.44 |
22.44 |
302615手 |
68372万 |
-0.41 |
-1.79% |
2022-01-24 |
22.98 |
23.18 |
22.71 |
22.85 |
269919手 |
61739万 |
-0.13 |
-0.57% |
2022-01-21 |
23.07 |
23.23 |
22.81 |
22.98 |
354717手 |
81525万 |
-0.10 |
-0.43% |
2022-01-20 |
22.97 |
23.52 |
22.87 |
23.08 |
595636手 |
138051万 |
0.13 |
0.57% |
2022-01-19 |
22.84 |
23.04 |
22.75 |
22.95 |
348656手 |
79890万 |
0.09 |
0.39% |
2022-01-18 |
22.66 |
22.98 |
22.51 |
22.86 |
365991手 |
83503万 |
0.24 |
1.06% |
2022-01-17 |
22.45 |
22.94 |
22.44 |
22.62 |
428970手 |
97651万 |
0.17 |
0.76% |
2022-01-14 |
22.42 |
22.66 |
22.03 |
22.45 |
405242手 |
90813万 |
0.09 |
0.40% |
2022-01-13 |
22.30 |
22.50 |
22.10 |
22.36 |
342485手 |
76599万 |
0.09 |
0.40% |
2022-01-12 |
22.47 |
22.62 |
22.02 |
22.27 |
350229手 |
77846万 |
-0.23 |
-1.02% |
2022-01-11 |
22.45 |
22.99 |
22.38 |
22.50 |
456187手 |
103616万 |
0.10 |
0.45% |
2022-01-10 |
22.12 |
22.49 |
22.12 |
22.40 |
326506手 |
72980万 |
0.24 |
1.08% |
2022-01-07 |
22.16 |
22.38 |
21.89 |
22.16 |
355473手 |
78748万 |
0.15 |
0.68% |
2022-01-06 |
22.66 |
22.78 |
21.96 |
22.01 |
629043手 |
140149万 |
-0.78 |
-3.42% |
2022-01-05 |
22.75 |
22.93 |
22.55 |
22.79 |
442437手 |
100681万 |
-0.05 |
-0.22% |
2022-01-04 |
22.79 |
22.90 |
22.55 |
22.84 |
472079手 |
107402万 |
0.14 |
0.62% |
2021-12-31 |
22.47 |
22.82 |
22.47 |
22.70 |
318894手 |
72334万 |
0.17 |
0.76% |
2021-12-30 |
22.17 |
22.60 |
22.10 |
22.53 |
333393手 |
74860万 |
0.28 |
1.26% |
2021-12-29 |
22.37 |
22.41 |
22.13 |
22.25 |
291482手 |
64855万 |
-0.12 |
-0.54% |
2021-12-28 |
22.44 |
22.55 |
22.12 |
22.37 |
395865手 |
88493万 |
0.02 |
0.09% |
2021-12-27 |
22.35 |
22.71 |
22.06 |
22.35 |
339157手 |
75794万 |
-0.02 |
-0.09% |
2021-12-24 |
22.17 |
23.03 |
22.07 |
22.37 |
506447手 |
114059万 |
0.17 |
0.77% |
2021-12-23 |
22.02 |
22.26 |
21.91 |
22.20 |
324362手 |
71875万 |
0.19 |
0.86% |
2021-12-22 |
21.99 |
22.18 |
21.93 |
22.01 |
307357手 |
67865万 |
0.03 |
0.14% |
2021-12-21 |
21.83 |
22.14 |
21.73 |
21.98 |
362840手 |
79747万 |
0.23 |
1.06% |
2021-12-20 |
21.74 |
22.03 |
21.49 |
21.75 |
487849手 |
106054万 |
-0.16 |
-0.73% |
2021-12-17 |
21.97 |
22.18 |
21.82 |
21.91 |
568884手 |
125193万 |
-0.11 |
-0.50% |
2021-12-16 |
21.78 |
22.02 |
21.65 |
22.02 |
583787手 |
127810万 |
0.19 |
0.87% |
2021-12-15 |
21.53 |
21.88 |
21.50 |
21.83 |
810446手 |
175946万 |
0.15 |
0.69% |
2021-12-14 |
20.55 |
21.77 |
20.35 |
21.68 |
1528169手 |
325478万 |
0.82 |
3.93% |
2021-12-13 |
21.47 |
21.48 |
20.52 |
20.86 |
2404663手 |
507988万 |
1.33 |
6.81% |
2021-11-26 |
19.75 |
19.75 |
19.49 |
19.53 |
455695手 |
89132万 |
-0.26 |
-1.31% |
2021-11-25 |
19.80 |
19.91 |
19.68 |
19.79 |
366550手 |
72603万 |
0.00 |
0.00% |
2021-11-24 |
20.04 |
20.04 |
19.72 |
19.79 |
382762手 |
75983万 |
-0.19 |
-0.95% |
2021-11-23 |
19.97 |
20.02 |
19.90 |
19.98 |
329493手 |
65754万 |
-0.01 |
-0.05% |
2021-11-22 |
20.22 |
20.28 |
19.99 |
19.99 |
293103手 |
58763万 |
-0.22 |
-1.09% |
2021-11-19 |
20.02 |
20.27 |
19.98 |
20.21 |
303074手 |
61051万 |
0.17 |
0.85% |
2021-11-18 |
20.00 |
20.13 |
19.96 |
20.04 |
257364手 |
51612万 |
-0.02 |
-0.10% |
2021-11-17 |
20.01 |
20.19 |
19.96 |
20.06 |
289355手 |
58052万 |
0.06 |
0.30% |