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 |
2022-05-17 |
17.62 |
17.78 |
17.27 |
17.42 |
4592手 |
800万 |
-0.23 |
-1.30% |
2022-05-16 |
17.45 |
17.79 |
17.45 |
17.65 |
6792手 |
1199万 |
0.20 |
1.15% |
2022-05-13 |
17.44 |
17.65 |
17.25 |
17.45 |
4620手 |
806万 |
0.01 |
0.06% |
2022-05-12 |
17.28 |
17.48 |
17.02 |
17.44 |
4842手 |
839万 |
0.16 |
0.93% |
2022-05-11 |
17.46 |
17.80 |
17.24 |
17.28 |
7833手 |
1373万 |
-0.06 |
-0.35% |
2022-05-10 |
17.24 |
17.39 |
17.11 |
17.34 |
4689手 |
809万 |
-0.04 |
-0.23% |
2022-05-09 |
16.96 |
17.45 |
16.92 |
17.38 |
8666手 |
1500万 |
0.42 |
2.48% |
2022-05-06 |
16.79 |
17.15 |
16.65 |
16.96 |
12095手 |
2049万 |
-0.26 |
-1.51% |
2022-05-05 |
17.08 |
17.36 |
16.60 |
17.22 |
9689手 |
1653万 |
0.21 |
1.24% |
2022-04-29 |
16.30 |
17.12 |
16.10 |
17.01 |
8668手 |
1461万 |
0.66 |
4.04% |
2022-04-28 |
16.19 |
16.65 |
15.98 |
16.35 |
7330手 |
1194万 |
-0.04 |
-0.24% |
2022-04-27 |
16.07 |
16.48 |
15.00 |
16.39 |
13602手 |
2152万 |
0.10 |
0.61% |
2022-04-26 |
17.52 |
17.57 |
16.28 |
16.29 |
13022手 |
2205万 |
-1.43 |
-8.07% |
2022-04-25 |
18.71 |
18.71 |
17.04 |
17.72 |
17131手 |
3051万 |
-1.21 |
-6.39% |
2022-04-22 |
18.71 |
18.95 |
18.33 |
18.93 |
8745手 |
1626万 |
0.21 |
1.12% |
2022-04-21 |
19.11 |
19.60 |
18.72 |
18.72 |
8515手 |
1632万 |
-0.46 |
-2.40% |
2022-04-20 |
19.29 |
19.78 |
19.14 |
19.18 |
6923手 |
1346万 |
-0.24 |
-1.24% |
2022-04-19 |
19.21 |
19.49 |
19.11 |
19.42 |
4739手 |
915万 |
0.21 |
1.09% |
2022-04-18 |
18.89 |
19.28 |
18.42 |
19.21 |
6378手 |
1208万 |
0.32 |
1.69% |
2022-04-15 |
19.19 |
19.34 |
18.65 |
18.89 |
8693手 |
1647万 |
-0.46 |
-2.38% |
2022-04-14 |
19.24 |
19.54 |
19.15 |
19.35 |
7868手 |
1523万 |
0.16 |
0.83% |
2022-04-13 |
19.65 |
19.80 |
19.14 |
19.19 |
8329手 |
1613万 |
-0.64 |
-3.23% |
2022-04-12 |
19.46 |
19.84 |
19.25 |
19.83 |
8970手 |
1755万 |
0.45 |
2.32% |
2022-04-11 |
19.95 |
20.01 |
19.20 |
19.38 |
11863手 |
2328万 |
-0.64 |
-3.20% |
2022-04-08 |
20.80 |
20.85 |
19.90 |
20.02 |
10769手 |
2174万 |
-0.78 |
-3.75% |
2022-04-07 |
21.40 |
21.40 |
20.80 |
20.80 |
7005手 |
1475万 |
-0.62 |
-2.89% |
2022-04-06 |
20.99 |
21.99 |
20.91 |
21.42 |
10079手 |
2172万 |
0.32 |
1.52% |
2022-04-01 |
20.92 |
21.21 |
20.61 |
21.10 |
9870手 |
2071万 |
0.18 |
0.86% |
2022-03-31 |
20.80 |
21.35 |
20.73 |
20.92 |
7397手 |
1558万 |
0.01 |
0.05% |
2022-03-30 |
20.76 |
20.97 |
20.45 |
20.91 |
8540手 |
1778万 |
0.37 |
1.80% |
2022-03-29 |
21.15 |
21.15 |
20.41 |
20.54 |
8266手 |
1712万 |
-0.47 |
-2.24% |
2022-03-28 |
21.25 |
21.48 |
20.79 |
21.01 |
9569手 |
2016万 |
-0.24 |
-1.13% |
2022-03-25 |
21.27 |
21.60 |
21.08 |
21.25 |
9030手 |
1927万 |
0.17 |
0.81% |
2022-03-24 |
21.41 |
21.41 |
20.98 |
21.08 |
7289手 |
1539万 |
-0.33 |
-1.54% |
2022-03-23 |
21.39 |
21.54 |
21.28 |
21.41 |
3790手 |
811万 |
0.02 |
0.09% |
2022-03-22 |
21.48 |
21.70 |
21.06 |
21.39 |
7453手 |
1594万 |
-0.10 |
-0.47% |
2022-03-21 |
21.37 |
21.55 |
21.06 |
21.49 |
6528手 |
1397万 |
0.09 |
0.42% |
2022-03-18 |
21.15 |
21.51 |
21.06 |
21.40 |
7525手 |
1607万 |
0.24 |
1.13% |
2022-03-17 |
20.99 |
21.55 |
20.71 |
21.16 |
8067手 |
1711万 |
0.47 |
2.27% |
2022-03-16 |
20.33 |
20.88 |
19.75 |
20.69 |
11513手 |
2338万 |
0.59 |
2.94% |
2022-03-15 |
21.03 |
21.45 |
20.10 |
20.10 |
8068手 |
1684万 |
-1.55 |
-7.16% |
2022-03-14 |
21.96 |
21.97 |
21.01 |
21.65 |
5386手 |
1163万 |
-0.32 |
-1.46% |
2022-03-11 |
21.58 |
22.13 |
21.16 |
21.97 |
9217手 |
1996万 |
-0.02 |
-0.09% |
2022-03-10 |
21.90 |
22.39 |
21.78 |
21.99 |
8903手 |
1962万 |
0.19 |
0.87% |
2022-03-09 |
22.60 |
22.72 |
20.50 |
21.80 |
15740手 |
3422万 |
-0.92 |
-4.05% |
2022-03-08 |
23.42 |
23.43 |
22.29 |
22.72 |
14335手 |
3276万 |
-0.70 |
-2.99% |
2022-03-07 |
23.56 |
23.68 |
23.08 |
23.42 |
12493手 |
2910万 |
-0.26 |
-1.10% |
2022-03-04 |
23.80 |
23.93 |
23.58 |
23.68 |
7055手 |
1674万 |
-0.37 |
-1.54% |
2022-03-03 |
24.39 |
24.43 |
24.01 |
24.05 |
6081手 |
1469万 |
-0.43 |
-1.76% |
2022-03-02 |
23.87 |
24.48 |
23.83 |
24.48 |
7011手 |
1688万 |
0.35 |
1.45% |
2022-03-01 |
23.98 |
24.48 |
23.71 |
24.13 |
8252手 |
1979万 |
0.13 |
0.54% |
2022-02-28 |
24.20 |
24.41 |
23.30 |
24.00 |
10781手 |
2549万 |
-0.31 |
-1.27% |
2022-02-25 |
24.28 |
24.90 |
24.11 |
24.31 |
13271手 |
3235万 |
0.03 |
0.12% |
2022-02-24 |
25.39 |
25.39 |
22.99 |
24.28 |
22626手 |
5513万 |
-1.13 |
-4.45% |
2022-02-23 |
25.42 |
25.62 |
25.38 |
25.41 |
8856手 |
2255万 |
-0.01 |
-0.04% |
2022-02-22 |
25.40 |
25.60 |
25.12 |
25.42 |
13975手 |
3540万 |
-0.19 |
-0.74% |
2022-02-21 |
24.95 |
25.68 |
24.90 |
25.61 |
12082手 |
3060万 |
0.63 |
2.52% |
2022-02-18 |
24.86 |
25.00 |
24.55 |
24.98 |
7506手 |
1863万 |
0.11 |
0.44% |
2022-02-17 |
25.13 |
25.20 |
24.81 |
24.87 |
8701手 |
2176万 |
-0.25 |
-0.99% |
2022-02-16 |
24.99 |
25.13 |
24.95 |
25.12 |
4955手 |
1241万 |
0.20 |
0.80% |
2022-02-15 |
24.84 |
25.16 |
24.71 |
24.92 |
6647手 |
1656万 |
0.07 |
0.28% |
2022-02-14 |
24.63 |
25.25 |
24.02 |
24.85 |
9284手 |
2306万 |
0.05 |
0.20% |
2022-02-11 |
25.38 |
25.60 |
24.60 |
24.80 |
12419手 |
3113万 |
-0.66 |
-2.59% |
2022-02-10 |
25.20 |
25.60 |
25.04 |
25.46 |
12009手 |
3045万 |
0.22 |
0.87% |
2022-02-09 |
24.90 |
25.42 |
24.78 |
25.24 |
9874手 |
2483万 |
0.31 |
1.24% |
2022-02-08 |
24.64 |
25.08 |
24.40 |
24.93 |
14268手 |
3536万 |
0.29 |
1.18% |
2022-02-07 |
24.80 |
25.02 |
24.28 |
24.64 |
8269手 |
2037万 |
0.12 |
0.49% |
2022-01-28 |
24.38 |
24.83 |
24.27 |
24.52 |
7722手 |
1897万 |
0.16 |
0.66% |
2022-01-27 |
25.47 |
25.53 |
24.16 |
24.36 |
15256手 |
3767万 |
-1.06 |
-4.17% |
2022-01-26 |
25.70 |
26.06 |
25.03 |
25.42 |
14988手 |
3808万 |
-0.18 |
-0.70% |
2022-01-25 |
27.55 |
27.55 |
25.42 |
25.60 |
24755手 |
6496万 |
-1.81 |
-6.60% |
2022-01-24 |
27.90 |
28.18 |
27.35 |
27.41 |
10318手 |
2846万 |
-0.63 |
-2.25% |
2022-01-21 |
28.37 |
28.75 |
27.80 |
28.04 |
14927手 |
4200万 |
-0.17 |
-0.60% |
2022-01-20 |
29.47 |
29.58 |
28.12 |
28.21 |
21745手 |
6216万 |
-1.28 |
-4.34% |
2022-01-19 |
29.00 |
30.00 |
28.80 |
29.49 |
22406手 |
6581万 |
0.78 |
2.72% |
2022-01-18 |
30.64 |
30.64 |
28.41 |
28.71 |
28925手 |
8433万 |
-1.79 |
-5.87% |
2022-01-17 |
29.56 |
30.65 |
29.56 |
30.50 |
28249手 |
8542万 |
0.94 |
3.18% |
2022-01-14 |
29.39 |
30.05 |
29.18 |
29.56 |
23020手 |
6824万 |
0.26 |
0.89% |
2022-01-13 |
30.46 |
30.46 |
29.26 |
29.30 |
29190手 |
8682万 |
-1.17 |
-3.84% |
2022-01-12 |
29.78 |
30.61 |
29.32 |
30.47 |
24081手 |
7265万 |
0.71 |
2.39% |
2022-01-11 |
31.32 |
31.47 |
29.62 |
29.76 |
34061手 |
10289万 |
-1.44 |
-4.62% |
2022-01-10 |
31.50 |
32.36 |
30.67 |
31.20 |
37322手 |
11711万 |
-0.32 |
-1.01% |
2022-01-07 |
33.35 |
34.10 |
31.50 |
31.52 |
48713手 |
15878万 |
-2.77 |
-8.08% |
2022-01-06 |
35.00 |
36.62 |
31.79 |
34.29 |
77675手 |
26420万 |
0.19 |
0.56% |
2022-01-05 |
30.94 |
34.10 |
30.94 |
34.10 |
53800手 |
17713万 |
3.10 |
10.00% |
2022-01-04 |
29.49 |
32.01 |
29.04 |
31.00 |
38273手 |
11748万 |
1.50 |
5.08% |
2021-12-31 |
28.16 |
29.90 |
28.16 |
29.50 |
30022手 |
8797万 |
1.39 |
4.95% |
2021-12-30 |
27.34 |
28.42 |
27.21 |
28.11 |
22300手 |
6244万 |
0.77 |
2.82% |
2021-12-29 |
27.48 |
27.49 |
26.88 |
27.34 |
12001手 |
3263万 |
0.05 |
0.18% |
2021-12-28 |
26.48 |
27.68 |
26.24 |
27.29 |
19133手 |
5173万 |
1.05 |
4.00% |
2021-12-27 |
26.15 |
26.68 |
26.03 |
26.24 |
9055手 |
2381万 |
0.01 |
0.04% |
2021-12-24 |
26.67 |
26.97 |
26.19 |
26.23 |
8850手 |
2346万 |
-0.48 |
-1.80% |
2021-12-23 |
28.00 |
28.02 |
26.66 |
26.71 |
13660手 |
3709万 |
-0.75 |
-2.73% |
2021-12-22 |
27.80 |
28.20 |
27.12 |
27.46 |
23294手 |
6432万 |
0.77 |
2.88% |
2021-12-21 |
26.53 |
26.86 |
26.36 |
26.69 |
5750手 |
1536万 |
0.16 |
0.60% |
2021-12-20 |
27.02 |
27.15 |
26.50 |
26.53 |
5678手 |
1519万 |
-0.49 |
-1.81% |
2021-12-17 |
27.22 |
27.61 |
26.97 |
27.02 |
7694手 |
2088万 |
-0.25 |
-0.92% |
2021-12-16 |
26.96 |
27.63 |
26.73 |
27.27 |
12167手 |
3307万 |
0.25 |
0.93% |
2021-12-15 |
27.48 |
27.49 |
26.97 |
27.02 |
14090手 |
3825万 |
-0.36 |
-1.31% |
2021-12-14 |
26.77 |
27.38 |
26.35 |
27.38 |
20759手 |
5607万 |
0.95 |
3.59% |
2021-12-13 |
26.39 |
26.83 |
26.18 |
26.43 |
7267手 |
1928万 |
-0.01 |
-0.04% |
2021-12-10 |
26.26 |
26.48 |
26.06 |
26.44 |
6797手 |
1788万 |
0.19 |
0.72% |
2021-12-09 |
25.90 |
26.37 |
25.90 |
26.25 |
5938手 |
1555万 |
0.26 |
1.00% |
2021-12-08 |
25.88 |
26.12 |
25.75 |
25.99 |
3351手 |
869万 |
0.07 |
0.27% |
2021-12-07 |
25.75 |
25.93 |
25.51 |
25.92 |
4206手 |
1084万 |
0.17 |
0.66% |
2021-12-06 |
25.76 |
25.89 |
25.66 |
25.75 |
2703手 |
696万 |
0.00 |
0.00% |
2021-12-03 |
25.80 |
26.05 |
25.70 |
25.75 |
4011手 |
1036万 |
0.17 |
0.67% |
2021-12-02 |
25.80 |
26.01 |
25.56 |
25.58 |
5370手 |
1380万 |
-0.49 |
-1.88% |
2021-12-01 |
25.75 |
26.08 |
25.22 |
26.07 |
9557手 |
2439万 |
0.25 |
0.97% |
2021-11-30 |
25.82 |
26.14 |
25.72 |
25.82 |
4193手 |
1085万 |
0.12 |
0.47% |
2021-11-29 |
26.32 |
26.38 |
25.63 |
25.70 |
7152手 |
1851万 |
-0.86 |
-3.24% |
2021-11-26 |
27.36 |
27.36 |
26.45 |
26.56 |
7399手 |
1973万 |
-0.82 |
-3.00% |
2021-11-25 |
27.66 |
27.75 |
27.36 |
27.38 |
4988手 |
1371万 |
-0.32 |
-1.16% |
2021-11-24 |
27.40 |
27.79 |
27.36 |
27.70 |
6701手 |
1852万 |
0.34 |
1.24% |
2021-11-23 |
27.50 |
27.50 |
27.14 |
27.36 |
5909手 |
1612万 |
-0.20 |
-0.73% |
2021-11-22 |
27.70 |
27.73 |
27.32 |
27.56 |
7048手 |
1940万 |
-0.24 |
-0.86% |
2021-11-19 |
27.75 |
27.80 |
27.39 |
27.80 |
6955手 |
1919万 |
-0.05 |
-0.18% |
2021-11-18 |
28.63 |
28.63 |
27.81 |
27.85 |
9961手 |
2800万 |
-0.94 |
-3.27% |