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 |
19.15 |
19.31 |
19.11 |
19.30 |
642933手 |
123569万 |
0.20 |
1.05% |
2022-06-22 |
19.36 |
19.36 |
19.10 |
19.10 |
648893手 |
124592万 |
-0.28 |
-1.45% |
2022-06-21 |
19.12 |
19.50 |
19.02 |
19.38 |
718301手 |
138946万 |
0.25 |
1.31% |
2022-06-20 |
19.39 |
19.43 |
19.02 |
19.13 |
960299手 |
183645万 |
-0.26 |
-1.34% |
2022-06-17 |
19.27 |
19.53 |
19.24 |
19.39 |
1008084手 |
195195万 |
-0.02 |
-0.10% |
2022-06-16 |
19.80 |
19.83 |
19.37 |
19.41 |
1243800手 |
243769万 |
-1.31 |
-6.32% |
2022-06-15 |
20.25 |
21.00 |
20.15 |
20.72 |
1756860手 |
363687万 |
0.49 |
2.42% |
2022-06-14 |
19.79 |
20.25 |
19.73 |
20.23 |
898241手 |
179793万 |
0.33 |
1.66% |
2022-06-13 |
20.24 |
20.32 |
19.75 |
19.90 |
1006421手 |
200354万 |
-0.43 |
-2.12% |
2022-06-10 |
20.12 |
20.37 |
19.97 |
20.33 |
1042362手 |
210333万 |
0.14 |
0.69% |
2022-06-09 |
19.75 |
20.28 |
19.70 |
20.19 |
1486129手 |
298276万 |
0.56 |
2.85% |
2022-06-08 |
19.57 |
19.64 |
19.37 |
19.63 |
802914手 |
156725万 |
0.12 |
0.61% |
2022-06-07 |
19.12 |
19.59 |
19.09 |
19.51 |
1004751手 |
194958万 |
0.32 |
1.67% |
2022-06-06 |
19.31 |
19.35 |
18.96 |
19.19 |
1315649手 |
251042万 |
-0.16 |
-0.83% |
2022-06-02 |
19.47 |
19.55 |
19.31 |
19.35 |
721369手 |
139731万 |
-0.21 |
-1.07% |
2022-06-01 |
19.70 |
19.71 |
19.47 |
19.56 |
607185手 |
118758万 |
-0.09 |
-0.46% |
2022-05-31 |
19.55 |
19.73 |
19.45 |
19.65 |
710118手 |
139497万 |
0.12 |
0.61% |
2022-05-30 |
19.88 |
19.88 |
19.46 |
19.53 |
594662手 |
116585万 |
-0.19 |
-0.96% |
2022-05-27 |
19.59 |
19.89 |
19.55 |
19.72 |
736519手 |
145278万 |
0.19 |
0.97% |
2022-05-26 |
19.60 |
19.62 |
19.35 |
19.53 |
616063手 |
120037万 |
0.00 |
0.00% |
2022-05-25 |
19.55 |
19.65 |
19.44 |
19.53 |
461297手 |
90193万 |
0.05 |
0.26% |
2022-05-24 |
19.76 |
19.84 |
19.47 |
19.48 |
607269手 |
119264万 |
-0.20 |
-1.02% |
2022-05-23 |
19.75 |
19.87 |
19.51 |
19.68 |
800159手 |
157598万 |
-0.01 |
-0.05% |
2022-05-20 |
19.38 |
19.76 |
19.36 |
19.69 |
1024770手 |
201228万 |
0.41 |
2.13% |
2022-05-19 |
19.20 |
19.35 |
19.17 |
19.28 |
665182手 |
128015万 |
-0.14 |
-0.72% |
2022-05-18 |
19.70 |
19.71 |
19.28 |
19.42 |
742995手 |
144130万 |
-0.17 |
-0.87% |
2022-05-17 |
19.37 |
19.74 |
19.22 |
19.59 |
858625手 |
167683万 |
0.25 |
1.29% |
2022-05-16 |
19.76 |
19.76 |
19.18 |
19.34 |
1237326手 |
238828万 |
-0.41 |
-2.08% |
2022-05-13 |
19.74 |
20.09 |
19.60 |
19.75 |
1069314手 |
211903万 |
0.12 |
0.61% |
2022-05-12 |
19.66 |
19.74 |
19.46 |
19.63 |
582934手 |
114192万 |
-0.15 |
-0.76% |
2022-05-11 |
20.05 |
20.10 |
19.67 |
19.78 |
1054972手 |
209249万 |
-0.22 |
-1.10% |
2022-05-10 |
19.47 |
20.07 |
19.33 |
20.00 |
829533手 |
164161万 |
0.38 |
1.94% |
2022-05-09 |
19.84 |
19.93 |
19.45 |
19.62 |
669036手 |
131492万 |
-0.34 |
-1.70% |
2022-05-06 |
20.19 |
20.38 |
19.93 |
19.96 |
643860手 |
129311万 |
-0.44 |
-2.16% |
2022-05-05 |
20.35 |
20.70 |
20.25 |
20.40 |
1003052手 |
204761万 |
-0.08 |
-0.39% |
2022-04-29 |
20.95 |
20.95 |
20.00 |
20.48 |
1827993手 |
371292万 |
-0.57 |
-2.71% |
2022-04-28 |
20.50 |
21.07 |
20.46 |
21.05 |
1054012手 |
219828万 |
0.51 |
2.48% |
2022-04-27 |
20.26 |
20.79 |
20.22 |
20.54 |
877748手 |
180328万 |
0.12 |
0.59% |
2022-04-26 |
20.38 |
20.74 |
20.24 |
20.42 |
910385手 |
186663万 |
0.14 |
0.69% |
2022-04-25 |
20.91 |
21.09 |
20.25 |
20.28 |
1492988手 |
308671万 |
-1.14 |
-5.32% |
2022-04-22 |
20.97 |
21.60 |
20.91 |
21.42 |
762350手 |
163035万 |
0.29 |
1.37% |
2022-04-21 |
21.26 |
21.68 |
20.96 |
21.13 |
912944手 |
194765万 |
-0.13 |
-0.61% |
2022-04-20 |
21.49 |
21.62 |
21.21 |
21.26 |
730517手 |
156104万 |
-0.19 |
-0.89% |
2022-04-19 |
21.60 |
21.66 |
21.10 |
21.45 |
928746手 |
198282万 |
-0.23 |
-1.06% |
2022-04-18 |
21.97 |
21.97 |
21.45 |
21.68 |
1143365手 |
247607万 |
-0.58 |
-2.61% |
2022-04-15 |
21.62 |
22.42 |
21.55 |
22.26 |
1189639手 |
262535万 |
0.58 |
2.67% |
2022-04-14 |
22.05 |
22.06 |
21.50 |
21.68 |
937776手 |
203532万 |
-0.04 |
-0.18% |
2022-04-13 |
21.66 |
22.03 |
21.53 |
21.72 |
817165手 |
178456万 |
-0.01 |
-0.05% |
2022-04-12 |
21.65 |
22.00 |
21.37 |
21.73 |
878479手 |
190504万 |
-0.02 |
-0.09% |
2022-04-11 |
21.88 |
21.94 |
21.50 |
21.75 |
860659手 |
187152万 |
-0.24 |
-1.09% |
2022-04-08 |
21.60 |
22.04 |
21.59 |
21.99 |
802278手 |
175431万 |
0.40 |
1.85% |
2022-04-07 |
21.88 |
22.18 |
21.47 |
21.59 |
1101117手 |
239843万 |
-0.33 |
-1.50% |
2022-04-06 |
21.19 |
22.21 |
21.17 |
21.92 |
1598676手 |
350052万 |
0.52 |
2.43% |
2022-04-01 |
20.56 |
21.42 |
20.45 |
21.40 |
1421226手 |
300212万 |
0.73 |
3.53% |
2022-03-31 |
20.20 |
20.79 |
20.14 |
20.67 |
1178968手 |
242551万 |
0.38 |
1.87% |
2022-03-30 |
19.99 |
20.34 |
19.89 |
20.29 |
960165手 |
193509万 |
0.41 |
2.06% |
2022-03-29 |
20.08 |
20.12 |
19.83 |
19.88 |
526222手 |
104998万 |
-0.15 |
-0.75% |
2022-03-28 |
19.84 |
20.16 |
19.56 |
20.03 |
821770手 |
163762万 |
-0.04 |
-0.20% |
2022-03-25 |
19.98 |
20.45 |
19.85 |
20.07 |
1329047手 |
267594万 |
0.22 |
1.11% |
2022-03-24 |
19.58 |
19.88 |
19.36 |
19.85 |
1098797手 |
216839万 |
0.14 |
0.71% |
2022-03-23 |
20.74 |
20.78 |
19.63 |
19.71 |
3084134手 |
614840万 |
-1.10 |
-5.29% |
2022-03-22 |
20.29 |
20.93 |
20.25 |
20.81 |
863389手 |
178436万 |
0.59 |
2.92% |
2022-03-21 |
20.68 |
20.80 |
20.17 |
20.22 |
975084手 |
198892万 |
-0.54 |
-2.60% |
2022-03-18 |
19.78 |
20.88 |
19.73 |
20.76 |
1430838手 |
293175万 |
0.85 |
4.27% |
2022-03-17 |
20.28 |
20.34 |
19.63 |
19.91 |
1227694手 |
245371万 |
0.09 |
0.45% |
2022-03-16 |
19.20 |
20.01 |
18.85 |
19.82 |
1437253手 |
278756万 |
0.97 |
5.15% |
2022-03-15 |
19.99 |
20.00 |
18.80 |
18.85 |
1643798手 |
316965万 |
-1.29 |
-6.41% |
2022-03-14 |
20.51 |
20.94 |
20.13 |
20.14 |
821298手 |
167713万 |
-0.66 |
-3.17% |
2022-03-11 |
20.54 |
20.89 |
20.09 |
20.80 |
820472手 |
168229万 |
0.13 |
0.63% |
2022-03-10 |
20.88 |
21.00 |
20.60 |
20.67 |
743162手 |
154600万 |
0.20 |
0.98% |
2022-03-09 |
20.69 |
20.94 |
19.88 |
20.47 |
1231452手 |
252282万 |
-0.13 |
-0.63% |
2022-03-08 |
21.15 |
21.33 |
20.50 |
20.60 |
1361880手 |
285393万 |
-0.74 |
-3.47% |
2022-03-07 |
21.49 |
21.82 |
21.21 |
21.34 |
1184656手 |
254290万 |
-0.37 |
-1.70% |
2022-03-04 |
22.00 |
22.09 |
21.60 |
21.71 |
752301手 |
163599万 |
-0.37 |
-1.68% |
2022-03-03 |
22.09 |
22.44 |
22.06 |
22.08 |
718004手 |
159427万 |
0.02 |
0.09% |
2022-03-02 |
21.85 |
22.29 |
21.82 |
22.06 |
532416手 |
117478万 |
-0.11 |
-0.50% |
2022-03-01 |
22.00 |
22.28 |
21.75 |
22.17 |
871792手 |
191724万 |
0.10 |
0.45% |
2022-02-28 |
22.00 |
22.12 |
21.41 |
22.07 |
1022221手 |
223005万 |
-0.04 |
-0.18% |
2022-02-25 |
22.39 |
22.59 |
21.87 |
22.11 |
1125989手 |
248847万 |
-0.21 |
-0.94% |
2022-02-24 |
22.52 |
22.78 |
22.28 |
22.32 |
1028155手 |
231167万 |
-0.18 |
-0.80% |
2022-02-23 |
23.08 |
23.09 |
22.35 |
22.50 |
1102071手 |
248916万 |
-0.58 |
-2.51% |
2022-02-22 |
22.82 |
23.22 |
22.52 |
23.08 |
1252978手 |
287360万 |
0.32 |
1.41% |
2022-02-21 |
22.80 |
22.90 |
22.30 |
22.76 |
809656手 |
182838万 |
-0.13 |
-0.57% |
2022-02-18 |
22.31 |
22.89 |
22.28 |
22.89 |
933979手 |
211913万 |
0.59 |
2.65% |
2022-02-17 |
22.19 |
22.80 |
22.13 |
22.30 |
1103724手 |
247790万 |
0.12 |
0.54% |
2022-02-16 |
21.90 |
22.36 |
21.90 |
22.18 |
709955手 |
157412万 |
0.33 |
1.51% |
2022-02-15 |
22.13 |
22.38 |
21.51 |
21.85 |
1543969手 |
337070万 |
-0.40 |
-1.80% |
2022-02-14 |
22.95 |
22.95 |
22.14 |
22.25 |
1133554手 |
253392万 |
-0.74 |
-3.22% |