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 |
19.73 |
20.63 |
19.73 |
20.55 |
37550手 |
7626万 |
0.79 |
4.00% |
2022-06-22 |
20.11 |
20.21 |
19.75 |
19.76 |
29470手 |
5880万 |
-0.13 |
-0.65% |
2022-06-21 |
19.88 |
20.45 |
19.57 |
19.89 |
34887手 |
6999万 |
0.02 |
0.10% |
2022-06-20 |
19.34 |
20.16 |
19.21 |
19.87 |
36975手 |
7307万 |
0.52 |
2.69% |
2022-06-17 |
18.88 |
19.36 |
18.85 |
19.35 |
27891手 |
5331万 |
0.32 |
1.68% |
2022-06-16 |
19.07 |
19.36 |
18.90 |
19.03 |
22429手 |
4295万 |
-0.05 |
-0.26% |
2022-06-15 |
19.13 |
19.74 |
18.86 |
19.08 |
32780手 |
6300万 |
-0.04 |
-0.21% |
2022-06-14 |
19.36 |
19.37 |
18.30 |
19.12 |
36194手 |
6844万 |
-0.44 |
-2.25% |
2022-06-13 |
18.39 |
19.74 |
18.30 |
19.56 |
47418手 |
9204万 |
0.92 |
4.94% |
2022-06-10 |
18.07 |
18.73 |
17.92 |
18.64 |
23488手 |
4352万 |
0.48 |
2.64% |
2022-06-09 |
18.47 |
18.65 |
18.00 |
18.16 |
22309手 |
4067万 |
-0.35 |
-1.89% |
2022-06-08 |
18.78 |
18.97 |
18.20 |
18.51 |
23351手 |
4319万 |
-0.26 |
-1.39% |
2022-06-07 |
19.10 |
19.28 |
18.62 |
18.77 |
26806手 |
5063万 |
-0.33 |
-1.73% |
2022-06-06 |
18.48 |
19.32 |
18.48 |
19.10 |
46144手 |
8797万 |
0.61 |
3.30% |
2022-06-02 |
18.24 |
18.55 |
17.74 |
18.49 |
34740手 |
6347万 |
0.29 |
1.59% |
2022-06-01 |
17.61 |
18.58 |
17.60 |
18.20 |
37229手 |
6776万 |
0.45 |
2.54% |
2022-05-31 |
17.40 |
17.78 |
17.21 |
17.75 |
28951手 |
5086万 |
0.40 |
2.31% |
2022-05-30 |
17.17 |
17.45 |
17.06 |
17.35 |
17777手 |
3069万 |
0.22 |
1.28% |
2022-05-27 |
17.32 |
17.48 |
16.97 |
17.13 |
16707手 |
2876万 |
-0.21 |
-1.21% |
2022-05-26 |
17.13 |
17.50 |
16.78 |
17.34 |
21992手 |
3784万 |
0.18 |
1.05% |
2022-05-25 |
17.02 |
17.25 |
16.76 |
17.16 |
16563手 |
2808万 |
0.13 |
0.76% |
2022-05-24 |
17.85 |
18.14 |
16.96 |
17.03 |
30618手 |
5351万 |
-0.69 |
-3.89% |
2022-05-23 |
17.37 |
17.75 |
17.26 |
17.72 |
22009手 |
3865万 |
0.35 |
2.02% |
2022-05-20 |
17.21 |
17.40 |
17.17 |
17.37 |
18697手 |
3232万 |
0.07 |
0.41% |
2022-05-19 |
16.76 |
17.38 |
16.72 |
17.30 |
28508手 |
4885万 |
0.32 |
1.89% |
2022-05-18 |
17.00 |
17.11 |
16.92 |
16.98 |
19359手 |
3291万 |
-0.15 |
-0.88% |
2022-05-17 |
16.75 |
17.16 |
16.75 |
17.13 |
23884手 |
4057万 |
0.32 |
1.90% |
2022-05-16 |
16.98 |
17.25 |
16.70 |
16.81 |
16153手 |
2728万 |
-0.11 |
-0.65% |
2022-05-13 |
17.00 |
17.08 |
16.71 |
16.92 |
13136手 |
2218万 |
0.00 |
0.00% |
2022-05-12 |
16.84 |
17.19 |
16.73 |
16.92 |
17971手 |
3041万 |
-0.03 |
-0.18% |
2022-05-11 |
16.98 |
17.43 |
16.93 |
16.95 |
37356手 |
6422万 |
-0.09 |
-0.53% |
2022-05-10 |
16.00 |
17.35 |
16.00 |
17.04 |
43107手 |
7317万 |
0.81 |
4.99% |
2022-05-09 |
16.11 |
16.38 |
16.05 |
16.23 |
21572手 |
3492万 |
-0.02 |
-0.12% |
2022-05-06 |
16.00 |
16.66 |
15.76 |
16.25 |
31508手 |
5099万 |
-0.12 |
-0.73% |
2022-05-05 |
16.04 |
16.79 |
15.69 |
16.37 |
32138手 |
5288万 |
0.45 |
2.83% |
2022-04-29 |
15.44 |
16.07 |
15.31 |
15.92 |
28304手 |
4448万 |
0.33 |
2.12% |
2022-04-28 |
15.45 |
16.00 |
15.03 |
15.59 |
32055手 |
4975万 |
0.11 |
0.71% |
2022-04-27 |
14.31 |
15.50 |
14.28 |
15.48 |
29712手 |
4431万 |
0.80 |
5.45% |
2022-04-26 |
15.48 |
15.55 |
14.57 |
14.68 |
29802手 |
4475万 |
-0.42 |
-2.78% |
2022-04-25 |
16.60 |
16.60 |
15.10 |
15.10 |
38344手 |
6031万 |
-1.61 |
-9.63% |
2022-04-22 |
16.81 |
17.00 |
16.32 |
16.71 |
29440手 |
4893万 |
-0.10 |
-0.59% |
2022-04-21 |
17.70 |
17.90 |
16.75 |
16.81 |
26513手 |
4578万 |
-0.89 |
-5.03% |
2022-04-20 |
18.26 |
18.29 |
17.68 |
17.70 |
30452手 |
5455万 |
-0.43 |
-2.37% |
2022-04-19 |
18.24 |
18.51 |
18.10 |
18.13 |
32603手 |
5963万 |
-0.17 |
-0.93% |
2022-04-18 |
18.49 |
18.62 |
17.77 |
18.30 |
52396手 |
9533万 |
0.12 |
0.66% |
2022-04-15 |
17.75 |
18.30 |
17.26 |
18.18 |
44186手 |
7911万 |
0.43 |
2.42% |
2022-04-14 |
17.26 |
17.88 |
17.12 |
17.75 |
42361手 |
7438万 |
0.37 |
2.13% |
2022-04-13 |
17.10 |
18.60 |
16.81 |
17.38 |
50589手 |
8995万 |
0.16 |
0.93% |
2022-04-12 |
16.71 |
17.25 |
16.53 |
17.22 |
25417手 |
4314万 |
0.50 |
2.99% |
2022-04-11 |
17.38 |
17.44 |
16.50 |
16.72 |
31087手 |
5254万 |
-0.78 |
-4.46% |
2022-04-08 |
17.72 |
17.88 |
17.25 |
17.50 |
23514手 |
4109万 |
-0.11 |
-0.62% |
2022-04-07 |
18.14 |
18.15 |
17.58 |
17.61 |
26440手 |
4694万 |
-0.57 |
-3.13% |
2022-04-06 |
18.50 |
18.50 |
18.06 |
18.18 |
18846手 |
3424万 |
-0.22 |
-1.20% |
2022-04-01 |
18.50 |
18.72 |
18.12 |
18.40 |
20696手 |
3809万 |
-0.05 |
-0.27% |
2022-03-31 |
18.47 |
18.62 |
18.20 |
18.45 |
19093手 |
3510万 |
-0.10 |
-0.54% |
2022-03-30 |
18.47 |
18.63 |
18.24 |
18.55 |
23682手 |
4367万 |
0.15 |
0.81% |
2022-03-29 |
18.98 |
18.98 |
18.18 |
18.40 |
28569手 |
5261万 |
-0.38 |
-2.02% |
2022-03-28 |
19.29 |
19.34 |
18.68 |
18.78 |
34328手 |
6501万 |
-0.46 |
-2.39% |
2022-03-25 |
19.91 |
20.09 |
19.20 |
19.24 |
32556手 |
6372万 |
-0.63 |
-3.17% |
2022-03-24 |
20.57 |
20.67 |
19.81 |
19.87 |
56008手 |
11202万 |
-0.93 |
-4.47% |
2022-03-23 |
19.94 |
20.90 |
19.85 |
20.80 |
61293手 |
12622万 |
0.83 |
4.16% |
2022-03-22 |
20.03 |
20.47 |
19.77 |
19.97 |
31896手 |
6406万 |
-0.39 |
-1.92% |
2022-03-21 |
20.18 |
20.55 |
20.01 |
20.36 |
21048手 |
4280万 |
0.32 |
1.60% |
2022-03-18 |
19.79 |
20.44 |
19.79 |
20.04 |
22637手 |
4547万 |
-0.03 |
-0.15% |
2022-03-17 |
19.78 |
20.43 |
19.58 |
20.07 |
36276手 |
7277万 |
0.60 |
3.08% |
2022-03-16 |
18.98 |
19.50 |
18.35 |
19.47 |
37056手 |
7051万 |
0.65 |
3.45% |
2022-03-15 |
19.71 |
20.00 |
18.76 |
18.82 |
36226手 |
7030万 |
-0.98 |
-4.95% |
2022-03-14 |
20.00 |
20.78 |
19.80 |
19.80 |
35536手 |
7183万 |
-0.31 |
-1.54% |
2022-03-11 |
19.67 |
20.16 |
19.32 |
20.11 |
24666手 |
4884万 |
0.04 |
0.20% |
2022-03-10 |
20.40 |
20.41 |
19.74 |
20.07 |
28301手 |
5668万 |
0.31 |
1.57% |
2022-03-09 |
20.28 |
20.51 |
19.03 |
19.76 |
27678手 |
5474万 |
-0.49 |
-2.42% |
2022-03-08 |
20.84 |
21.35 |
20.15 |
20.25 |
22369手 |
4607万 |
-0.57 |
-2.74% |
2022-03-07 |
21.22 |
21.39 |
20.64 |
20.82 |
22829手 |
4789万 |
-0.57 |
-2.67% |
2022-03-04 |
21.74 |
21.88 |
21.28 |
21.39 |
22680手 |
4886万 |
-0.35 |
-1.61% |
2022-03-03 |
22.05 |
22.22 |
21.69 |
21.74 |
18999手 |
4148万 |
-0.25 |
-1.14% |
2022-03-02 |
21.66 |
22.08 |
21.51 |
21.99 |
24680手 |
5388万 |
0.06 |
0.27% |
2022-03-01 |
22.00 |
22.24 |
21.77 |
21.93 |
22136手 |
4857万 |
-0.04 |
-0.18% |
2022-02-28 |
22.00 |
22.02 |
21.35 |
21.97 |
31494手 |
6849万 |
0.15 |
0.69% |
2022-02-25 |
22.08 |
22.25 |
21.61 |
21.82 |
36490手 |
7980万 |
0.05 |
0.23% |
2022-02-24 |
21.68 |
22.90 |
21.42 |
21.77 |
73046手 |
16229万 |
0.03 |
0.14% |
2022-02-23 |
20.87 |
21.88 |
20.87 |
21.74 |
44666手 |
9609万 |
0.76 |
3.62% |
2022-02-22 |
21.00 |
21.42 |
20.71 |
20.98 |
25417手 |
5338万 |
-0.31 |
-1.46% |
2022-02-21 |
20.86 |
21.50 |
20.68 |
21.29 |
34997手 |
7428万 |
0.39 |
1.87% |
2022-02-18 |
21.12 |
21.22 |
20.74 |
20.90 |
27379手 |
5718万 |
-0.35 |
-1.65% |
2022-02-17 |
21.42 |
21.59 |
20.97 |
21.25 |
53794手 |
11406万 |
-0.40 |
-1.85% |
2022-02-16 |
20.34 |
22.18 |
20.16 |
21.65 |
69032手 |
14727万 |
1.29 |
6.34% |
2022-02-15 |
19.86 |
20.47 |
19.80 |
20.36 |
29995手 |
6050万 |
0.49 |
2.47% |
2022-02-14 |
19.78 |
20.50 |
19.37 |
19.87 |
35037手 |
7011万 |
-0.31 |
-1.54% |
2022-02-11 |
21.76 |
21.86 |
19.98 |
20.18 |
65431手 |
13492万 |
-1.70 |
-7.77% |
2022-02-10 |
22.78 |
22.80 |
21.77 |
21.88 |
51679手 |
11412万 |
-0.81 |
-3.57% |
2022-02-09 |
22.93 |
22.93 |
22.33 |
22.69 |
37658手 |
8487万 |
-0.21 |
-0.92% |
2022-02-08 |
23.25 |
23.26 |
22.51 |
22.90 |
33224手 |
7578万 |
-0.60 |
-2.55% |
2022-02-07 |
23.61 |
23.80 |
22.88 |
23.50 |
34023手 |
7916万 |
0.30 |
1.29% |
2022-01-28 |
22.33 |
23.50 |
22.29 |
23.20 |
37183手 |
8573万 |
0.91 |
4.08% |
2022-01-27 |
23.05 |
23.15 |
22.18 |
22.29 |
29300手 |
6603万 |
-0.59 |
-2.58% |
2022-01-26 |
22.80 |
23.49 |
22.15 |
22.88 |
50710手 |
11565万 |
0.02 |
0.09% |
2022-01-25 |
22.31 |
23.50 |
22.20 |
22.86 |
69432手 |
15986万 |
0.78 |
3.53% |
2022-01-24 |
21.93 |
22.34 |
21.60 |
22.08 |
23585手 |
5191万 |
0.01 |
0.04% |
2022-01-21 |
21.87 |
22.71 |
21.80 |
22.07 |
29256手 |
6494万 |
0.27 |
1.24% |
2022-01-20 |
22.64 |
22.83 |
21.65 |
21.80 |
38828手 |
8564万 |
-0.98 |
-4.30% |
2022-01-19 |
23.01 |
23.15 |
22.65 |
22.78 |
21376手 |
4865万 |
-0.38 |
-1.64% |
2022-01-18 |
23.27 |
23.49 |
22.85 |
23.16 |
22461手 |
5220万 |
0.02 |
0.09% |
2022-01-17 |
23.00 |
23.30 |
22.60 |
23.14 |
18538手 |
4257万 |
0.18 |
0.78% |
2022-01-14 |
22.79 |
23.25 |
22.50 |
22.96 |
22003手 |
5056万 |
0.09 |
0.39% |
2022-01-13 |
23.50 |
23.59 |
22.80 |
22.87 |
21872手 |
5048万 |
-0.63 |
-2.68% |
2022-01-12 |
23.60 |
23.68 |
23.27 |
23.50 |
20022手 |
4685万 |
-0.10 |
-0.42% |
2022-01-11 |
23.32 |
23.75 |
23.14 |
23.60 |
19024手 |
4473万 |
0.36 |
1.55% |
2022-01-10 |
23.50 |
23.57 |
23.04 |
23.24 |
18114手 |
4214万 |
0.01 |
0.04% |
2022-01-07 |
23.67 |
24.15 |
23.23 |
23.23 |
25216手 |
5948万 |
-0.50 |
-2.11% |
2022-01-06 |
23.19 |
23.78 |
23.02 |
23.73 |
27613手 |
6503万 |
0.54 |
2.33% |
2022-01-05 |
24.54 |
24.54 |
23.15 |
23.19 |
45618手 |
10744万 |
-1.35 |
-5.50% |
2022-01-04 |
24.48 |
24.76 |
23.88 |
24.54 |
44035手 |
10706万 |
-0.23 |
-0.93% |
2021-12-31 |
24.20 |
24.90 |
24.20 |
24.77 |
29434手 |
7269万 |
0.56 |
2.31% |
2021-12-30 |
23.93 |
24.51 |
23.91 |
24.21 |
22141手 |
5374万 |
0.15 |
0.62% |
2021-12-29 |
23.89 |
24.28 |
23.69 |
24.06 |
23807手 |
5709万 |
0.03 |
0.12% |
2021-12-28 |
23.20 |
24.24 |
23.09 |
24.03 |
35760手 |
8484万 |
0.83 |
3.58% |