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 |
26.98 |
29.90 |
26.85 |
29.90 |
1213830手 |
353565万 |
2.72 |
10.01% |
2022-06-22 |
26.37 |
28.60 |
26.10 |
27.18 |
904963手 |
248632万 |
0.82 |
3.11% |
2022-06-21 |
26.10 |
26.95 |
26.01 |
26.36 |
362890手 |
95708万 |
0.03 |
0.11% |
2022-06-20 |
26.67 |
27.20 |
26.14 |
26.33 |
483057手 |
128282万 |
-0.94 |
-3.45% |
2022-06-17 |
25.50 |
28.16 |
25.38 |
27.27 |
931478手 |
248841万 |
1.25 |
4.80% |
2022-06-16 |
28.00 |
28.00 |
25.80 |
26.02 |
1105153手 |
297949万 |
-2.20 |
-7.80% |
2022-06-15 |
27.45 |
28.66 |
27.20 |
28.22 |
1256149手 |
355576万 |
2.17 |
8.33% |
2022-06-14 |
23.40 |
26.05 |
23.31 |
26.05 |
581885手 |
143876万 |
2.37 |
10.01% |
2022-06-13 |
23.47 |
24.10 |
23.38 |
23.68 |
226328手 |
53547万 |
-0.09 |
-0.38% |
2022-06-10 |
23.16 |
23.85 |
22.90 |
23.77 |
259781手 |
61062万 |
0.42 |
1.80% |
2022-06-09 |
23.58 |
24.10 |
23.15 |
23.35 |
255173手 |
60260万 |
-0.25 |
-1.06% |
2022-06-08 |
23.32 |
23.77 |
23.18 |
23.60 |
233260手 |
54730万 |
0.17 |
0.73% |
2022-06-07 |
22.85 |
24.36 |
22.71 |
23.43 |
357709手 |
84884万 |
0.63 |
2.76% |
2022-06-06 |
21.97 |
22.92 |
21.97 |
22.80 |
200444手 |
45311万 |
0.58 |
2.61% |
2022-06-02 |
22.03 |
22.34 |
21.90 |
22.22 |
92087手 |
20382万 |
0.10 |
0.45% |
2022-06-01 |
22.39 |
22.39 |
21.97 |
22.12 |
99581手 |
22054万 |
-0.31 |
-1.38% |
2022-05-31 |
22.11 |
22.44 |
21.85 |
22.43 |
129267手 |
28711万 |
0.33 |
1.49% |
2022-05-30 |
22.34 |
22.43 |
21.95 |
22.10 |
94780手 |
21049万 |
-0.18 |
-0.81% |
2022-05-27 |
22.02 |
22.63 |
21.99 |
22.28 |
174240手 |
39006万 |
0.26 |
1.18% |
2022-05-26 |
21.58 |
22.33 |
21.43 |
22.02 |
153701手 |
33677万 |
0.46 |
2.13% |
2022-05-25 |
21.54 |
21.80 |
21.40 |
21.56 |
103062手 |
22188万 |
-0.08 |
-0.37% |
2022-05-24 |
22.43 |
22.56 |
21.64 |
21.64 |
133577手 |
29503万 |
-0.84 |
-3.74% |
2022-05-23 |
22.59 |
22.78 |
22.35 |
22.48 |
130861手 |
29467万 |
-0.25 |
-1.10% |
2022-05-20 |
22.40 |
23.45 |
22.27 |
22.73 |
230526手 |
52773万 |
0.57 |
2.57% |
2022-05-19 |
22.19 |
22.29 |
21.95 |
22.16 |
83110手 |
18367万 |
-0.20 |
-0.89% |
2022-05-18 |
22.37 |
22.59 |
22.28 |
22.36 |
95331手 |
21388万 |
0.01 |
0.04% |
2022-05-17 |
22.50 |
22.54 |
22.09 |
22.35 |
90013手 |
20058万 |
-0.15 |
-0.67% |
2022-05-16 |
22.60 |
22.68 |
22.28 |
22.50 |
132350手 |
29780万 |
0.14 |
0.63% |
2022-05-13 |
22.19 |
22.63 |
22.00 |
22.36 |
156573手 |
35070万 |
0.38 |
1.73% |
2022-05-12 |
21.73 |
22.32 |
21.69 |
21.98 |
108811手 |
23894万 |
0.09 |
0.41% |
2022-05-11 |
22.23 |
22.43 |
21.81 |
21.89 |
169250手 |
37417万 |
-0.15 |
-0.68% |
2022-05-10 |
21.45 |
22.25 |
21.45 |
22.04 |
146470手 |
32184万 |
0.38 |
1.75% |
2022-05-09 |
21.33 |
21.88 |
21.25 |
21.66 |
89844手 |
19490万 |
0.32 |
1.50% |
2022-05-06 |
21.25 |
21.64 |
21.20 |
21.34 |
89971手 |
19283万 |
-0.32 |
-1.48% |
2022-05-05 |
21.25 |
21.77 |
21.19 |
21.66 |
142957手 |
30884万 |
0.08 |
0.37% |
2022-04-29 |
21.00 |
21.80 |
20.67 |
21.58 |
245536手 |
52273万 |
1.21 |
5.94% |
2022-04-28 |
20.82 |
21.13 |
20.18 |
20.37 |
184756手 |
37937万 |
-0.75 |
-3.55% |
2022-04-27 |
20.21 |
21.40 |
20.13 |
21.12 |
188615手 |
39520万 |
0.10 |
0.48% |
2022-04-26 |
23.24 |
23.51 |
20.91 |
21.02 |
355113手 |
77611万 |
-2.21 |
-9.51% |
2022-04-25 |
22.90 |
23.95 |
22.86 |
23.23 |
253524手 |
59563万 |
-0.09 |
-0.39% |
2022-04-22 |
22.70 |
23.54 |
22.67 |
23.32 |
154100手 |
35935万 |
0.43 |
1.88% |
2022-04-21 |
22.90 |
23.40 |
22.82 |
22.89 |
130103手 |
30063万 |
-0.18 |
-0.78% |
2022-04-20 |
23.59 |
23.65 |
22.99 |
23.07 |
94002手 |
21932万 |
-0.38 |
-1.62% |
2022-04-19 |
23.61 |
23.83 |
23.36 |
23.45 |
97817手 |
23039万 |
-0.11 |
-0.47% |
2022-04-18 |
23.85 |
23.98 |
23.48 |
23.56 |
140939手 |
33326万 |
-0.76 |
-3.12% |
2022-04-15 |
23.80 |
24.60 |
23.70 |
24.32 |
215440手 |
52322万 |
0.34 |
1.42% |
2022-04-14 |
23.65 |
24.08 |
23.53 |
23.98 |
175714手 |
41997万 |
0.48 |
2.04% |
2022-04-13 |
23.29 |
23.86 |
23.15 |
23.50 |
156238手 |
36843万 |
0.06 |
0.26% |
2022-04-12 |
22.79 |
23.60 |
22.53 |
23.44 |
159377手 |
36897万 |
0.76 |
3.35% |
2022-04-11 |
23.35 |
23.36 |
22.61 |
22.68 |
110673手 |
25343万 |
-0.71 |
-3.04% |
2022-04-08 |
23.05 |
23.47 |
22.80 |
23.39 |
111009手 |
25708万 |
0.34 |
1.48% |
2022-04-07 |
23.57 |
23.69 |
23.05 |
23.05 |
122818手 |
28761万 |
-0.52 |
-2.21% |
2022-04-06 |
23.40 |
23.65 |
23.36 |
23.57 |
87671手 |
20625万 |
0.08 |
0.34% |
2022-04-01 |
23.19 |
23.65 |
23.12 |
23.49 |
116633手 |
27353万 |
0.21 |
0.90% |
2022-03-31 |
23.40 |
23.67 |
23.28 |
23.28 |
108795手 |
25529万 |
-0.19 |
-0.81% |
2022-03-30 |
23.16 |
23.58 |
23.07 |
23.47 |
172110手 |
40230万 |
0.51 |
2.22% |
2022-03-29 |
22.97 |
23.19 |
22.86 |
22.96 |
89820手 |
20681万 |
-0.03 |
-0.13% |
2022-03-28 |
22.88 |
23.15 |
22.61 |
22.99 |
89212手 |
20413万 |
-0.01 |
-0.04% |
2022-03-25 |
23.36 |
23.65 |
23.00 |
23.00 |
86091手 |
20024万 |
-0.34 |
-1.46% |
2022-03-24 |
23.62 |
23.62 |
23.28 |
23.34 |
87248手 |
20436万 |
-0.42 |
-1.77% |
2022-03-23 |
23.80 |
24.03 |
23.70 |
23.76 |
81076手 |
19303万 |
-0.04 |
-0.17% |
2022-03-22 |
23.89 |
24.15 |
23.73 |
23.80 |
97916手 |
23401万 |
-0.20 |
-0.83% |
2022-03-21 |
24.57 |
24.58 |
23.84 |
24.00 |
135445手 |
32690万 |
-0.52 |
-2.12% |
2022-03-18 |
24.49 |
24.72 |
24.25 |
24.52 |
217667手 |
53358万 |
0.10 |
0.41% |
2022-03-17 |
24.77 |
24.96 |
24.32 |
24.42 |
251477手 |
61723万 |
-0.26 |
-1.05% |
2022-03-16 |
23.60 |
24.88 |
23.08 |
24.68 |
290450手 |
70124万 |
1.24 |
5.29% |
2022-03-15 |
23.80 |
24.41 |
23.27 |
23.44 |
215040手 |
51488万 |
-0.52 |
-2.17% |
2022-03-14 |
23.57 |
24.71 |
23.50 |
23.96 |
205628手 |
49743万 |
0.05 |
0.21% |
2022-03-11 |
22.70 |
24.24 |
22.30 |
23.91 |
216480手 |
50652万 |
0.69 |
2.97% |
2022-03-10 |
23.65 |
23.70 |
23.03 |
23.22 |
127300手 |
29715万 |
0.08 |
0.35% |
2022-03-09 |
24.23 |
24.41 |
22.12 |
23.14 |
210173手 |
49010万 |
-1.02 |
-4.22% |
2022-03-08 |
25.07 |
25.40 |
24.00 |
24.16 |
153902手 |
38095万 |
-0.91 |
-3.63% |
2022-03-07 |
25.61 |
25.64 |
25.00 |
25.07 |
110784手 |
27987万 |
-0.53 |
-2.07% |
2022-03-04 |
25.83 |
25.83 |
25.55 |
25.60 |
99574手 |
25525万 |
-0.37 |
-1.43% |
2022-03-03 |
26.18 |
26.26 |
25.90 |
25.97 |
73767手 |
19191万 |
-0.11 |
-0.42% |
2022-03-02 |
25.80 |
26.13 |
25.75 |
26.08 |
90616手 |
23579万 |
0.11 |
0.42% |
2022-03-01 |
25.70 |
26.00 |
25.68 |
25.97 |
89444手 |
23090万 |
0.27 |
1.05% |
2022-02-28 |
25.96 |
25.99 |
25.44 |
25.70 |
107473手 |
27522万 |
-0.20 |
-0.77% |
2022-02-25 |
26.20 |
26.30 |
25.84 |
25.90 |
107701手 |
28057万 |
-0.07 |
-0.27% |
2022-02-24 |
26.78 |
26.93 |
25.70 |
25.97 |
187557手 |
49190万 |
-0.91 |
-3.38% |
2022-02-23 |
26.63 |
27.07 |
26.54 |
26.88 |
106095手 |
28429万 |
0.28 |
1.05% |
2022-02-22 |
26.72 |
27.04 |
26.58 |
26.60 |
113858手 |
30470万 |
-0.54 |
-1.99% |
2022-02-21 |
26.55 |
27.45 |
26.42 |
27.14 |
167051手 |
44969万 |
0.75 |
2.84% |
2022-02-18 |
26.00 |
26.48 |
26.00 |
26.39 |
79670手 |
20932万 |
0.23 |
0.88% |
2022-02-17 |
26.53 |
26.58 |
26.14 |
26.16 |
92097手 |
24234万 |
-0.26 |
-0.98% |
2022-02-16 |
26.63 |
26.65 |
26.34 |
26.42 |
78924手 |
20884万 |
-0.03 |
-0.11% |
2022-02-15 |
26.06 |
26.56 |
26.06 |
26.45 |
82480手 |
21671万 |
0.45 |
1.73% |
2022-02-14 |
26.70 |
26.70 |
25.90 |
26.00 |
161927手 |
42523万 |
-0.96 |
-3.56% |
2022-02-11 |
27.03 |
27.38 |
26.90 |
26.96 |
113068手 |
30668万 |
-0.07 |
-0.26% |
2022-02-10 |
27.11 |
27.14 |
26.84 |
27.03 |
73803手 |
19938万 |
0.01 |
0.04% |
2022-02-09 |
27.21 |
27.21 |
26.93 |
27.02 |
93262手 |
25233万 |
-0.01 |
-0.04% |
2022-02-08 |
26.75 |
27.05 |
26.52 |
27.03 |
110158手 |
29556万 |
0.30 |
1.12% |