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 |
21.30 |
21.69 |
21.20 |
21.64 |
20542手 |
4413万 |
0.26 |
1.22% |
2022-06-22 |
22.03 |
22.04 |
21.30 |
21.38 |
25655手 |
5519万 |
-0.52 |
-2.37% |
2022-06-21 |
21.98 |
22.32 |
21.70 |
21.90 |
21658手 |
4763万 |
-0.08 |
-0.36% |
2022-06-20 |
21.92 |
22.05 |
21.72 |
21.98 |
18344手 |
4019万 |
0.06 |
0.27% |
2022-06-17 |
21.75 |
21.99 |
21.50 |
21.92 |
21162手 |
4616万 |
0.17 |
0.78% |
2022-06-16 |
21.58 |
21.92 |
21.52 |
21.75 |
22378手 |
4874万 |
0.17 |
0.79% |
2022-06-15 |
21.57 |
22.00 |
21.48 |
21.58 |
32092手 |
6963万 |
0.03 |
0.14% |
2022-06-14 |
21.30 |
21.60 |
21.06 |
21.55 |
20711手 |
4408万 |
0.07 |
0.33% |
2022-06-13 |
21.79 |
21.93 |
21.31 |
21.48 |
21146手 |
4543万 |
-0.32 |
-1.47% |
2022-06-10 |
21.20 |
21.87 |
21.11 |
21.80 |
32393手 |
6993万 |
0.36 |
1.68% |
2022-06-09 |
21.50 |
21.65 |
21.20 |
21.44 |
25649手 |
5469万 |
-0.14 |
-0.65% |
2022-06-08 |
21.65 |
21.70 |
21.31 |
21.58 |
29768手 |
6394万 |
0.02 |
0.09% |
2022-06-07 |
21.89 |
22.18 |
21.53 |
21.56 |
28071手 |
6101万 |
-0.40 |
-1.82% |
2022-06-06 |
21.82 |
21.99 |
21.60 |
21.96 |
26385手 |
5765万 |
0.15 |
0.69% |
2022-06-02 |
21.86 |
21.96 |
21.47 |
21.81 |
19142手 |
4165万 |
-0.01 |
-0.05% |
2022-06-01 |
21.70 |
21.95 |
21.57 |
21.82 |
25879手 |
5636万 |
0.16 |
0.74% |
2022-05-31 |
21.04 |
21.80 |
20.90 |
21.66 |
39544手 |
8490万 |
0.50 |
2.36% |
2022-05-30 |
21.26 |
21.57 |
21.01 |
21.16 |
50583手 |
10726万 |
-2.78 |
-11.61% |
2022-05-27 |
23.60 |
24.06 |
23.56 |
23.94 |
55310手 |
13169万 |
0.34 |
1.44% |
2022-05-26 |
23.38 |
23.67 |
23.16 |
23.60 |
29540手 |
6932万 |
0.23 |
0.98% |
2022-05-25 |
23.20 |
23.60 |
23.20 |
23.37 |
22995手 |
5379万 |
0.06 |
0.26% |
2022-05-24 |
23.90 |
23.96 |
23.30 |
23.31 |
39916手 |
9394万 |
-0.07 |
-0.30% |
2022-05-23 |
23.34 |
23.49 |
23.22 |
23.38 |
18583手 |
4346万 |
0.00 |
0.00% |
2022-05-20 |
22.78 |
23.44 |
22.76 |
23.38 |
35835手 |
8318万 |
0.59 |
2.59% |
2022-05-19 |
22.50 |
22.86 |
22.40 |
22.79 |
23379手 |
5307万 |
0.09 |
0.40% |
2022-05-18 |
22.81 |
22.88 |
22.61 |
22.70 |
15392手 |
3501万 |
-0.05 |
-0.22% |
2022-05-17 |
22.64 |
22.86 |
22.42 |
22.75 |
16922手 |
3820万 |
0.03 |
0.13% |
2022-05-16 |
23.01 |
23.08 |
22.64 |
22.72 |
25149手 |
5738万 |
-0.23 |
-1.00% |
2022-05-13 |
22.86 |
23.08 |
22.62 |
22.95 |
17094手 |
3913万 |
0.18 |
0.79% |
2022-05-12 |
22.47 |
22.94 |
22.30 |
22.77 |
17823手 |
4053万 |
0.12 |
0.53% |
2022-05-11 |
22.37 |
22.99 |
22.30 |
22.65 |
27678手 |
6290万 |
0.28 |
1.25% |
2022-05-10 |
22.10 |
22.53 |
21.82 |
22.37 |
20880手 |
4638万 |
0.19 |
0.86% |
2022-05-09 |
22.20 |
22.50 |
21.95 |
22.18 |
20735手 |
4602万 |
-0.03 |
-0.14% |
2022-05-06 |
23.00 |
23.09 |
22.15 |
22.21 |
33368手 |
7491万 |
-1.04 |
-4.47% |
2022-05-05 |
23.01 |
23.45 |
22.80 |
23.25 |
31581手 |
7316万 |
0.23 |
1.00% |
2022-04-29 |
22.18 |
23.08 |
22.17 |
23.02 |
33699手 |
7667万 |
0.82 |
3.69% |
2022-04-28 |
22.30 |
22.55 |
21.90 |
22.20 |
25538手 |
5656万 |
-0.27 |
-1.20% |
2022-04-27 |
22.13 |
22.49 |
21.51 |
22.47 |
34340手 |
7558万 |
0.31 |
1.40% |
2022-04-26 |
22.93 |
23.26 |
22.11 |
22.16 |
39379手 |
8900万 |
-1.01 |
-4.36% |
2022-04-25 |
23.58 |
23.60 |
22.80 |
23.17 |
46411手 |
10729万 |
-0.93 |
-3.86% |
2022-04-22 |
23.82 |
24.24 |
23.38 |
24.10 |
28776手 |
6844万 |
0.24 |
1.01% |
2022-04-21 |
24.44 |
24.49 |
23.80 |
23.86 |
26725手 |
6453万 |
-0.63 |
-2.57% |
2022-04-20 |
24.46 |
24.79 |
24.25 |
24.49 |
28159手 |
6910万 |
0.11 |
0.45% |
2022-04-19 |
24.23 |
24.51 |
24.10 |
24.38 |
22991手 |
5595万 |
0.08 |
0.33% |
2022-04-18 |
23.82 |
24.36 |
23.77 |
24.30 |
23665手 |
5722万 |
0.24 |
1.00% |
2022-04-15 |
23.75 |
24.33 |
23.48 |
24.06 |
30091手 |
7225万 |
0.18 |
0.75% |
2022-04-14 |
23.11 |
23.98 |
23.10 |
23.88 |
40689手 |
9668万 |
0.77 |
3.33% |
2022-04-13 |
23.23 |
23.35 |
23.06 |
23.11 |
24149手 |
5605万 |
-0.22 |
-0.94% |
2022-04-12 |
22.33 |
23.43 |
22.33 |
23.33 |
39801手 |
9100万 |
0.74 |
3.28% |
2022-04-11 |
23.03 |
23.03 |
22.37 |
22.59 |
32397手 |
7331万 |
-0.33 |
-1.44% |
2022-04-08 |
22.91 |
23.24 |
22.64 |
22.92 |
25672手 |
5870万 |
-0.12 |
-0.52% |
2022-04-07 |
23.39 |
23.49 |
22.91 |
23.04 |
23534手 |
5461万 |
-0.30 |
-1.28% |
2022-04-06 |
23.28 |
23.47 |
23.12 |
23.34 |
23782手 |
5536万 |
0.04 |
0.17% |
2022-04-01 |
22.95 |
23.44 |
22.84 |
23.30 |
23966手 |
5573万 |
0.25 |
1.08% |
2022-03-31 |
22.80 |
23.17 |
22.75 |
23.05 |
22226手 |
5113万 |
0.13 |
0.57% |
2022-03-30 |
22.61 |
22.98 |
22.47 |
22.92 |
25658手 |
5846万 |
0.40 |
1.78% |
2022-03-29 |
22.70 |
22.87 |
22.41 |
22.52 |
25505手 |
5766万 |
0.01 |
0.04% |
2022-03-28 |
22.62 |
22.68 |
22.15 |
22.51 |
21763手 |
4885万 |
-0.21 |
-0.92% |
2022-03-25 |
22.77 |
23.03 |
22.58 |
22.72 |
19826手 |
4522万 |
-0.01 |
-0.04% |
2022-03-24 |
23.09 |
23.09 |
22.53 |
22.73 |
30522手 |
6942万 |
-0.49 |
-2.11% |
2022-03-23 |
23.20 |
23.47 |
23.00 |
23.22 |
33260手 |
7710万 |
-0.01 |
-0.04% |
2022-03-22 |
23.22 |
23.35 |
22.98 |
23.23 |
24028手 |
5552万 |
0.01 |
0.04% |
2022-03-21 |
23.72 |
23.77 |
23.06 |
23.22 |
27303手 |
6370万 |
-0.43 |
-1.82% |
2022-03-18 |
23.35 |
23.82 |
23.20 |
23.65 |
20408手 |
4811万 |
0.25 |
1.07% |
2022-03-17 |
23.59 |
23.81 |
23.28 |
23.40 |
24611手 |
5798万 |
0.18 |
0.78% |
2022-03-16 |
23.15 |
23.53 |
21.93 |
23.22 |
31970手 |
7297万 |
0.40 |
1.75% |
2022-03-15 |
24.25 |
24.26 |
22.60 |
22.82 |
44118手 |
10311万 |
-1.63 |
-6.67% |
2022-03-14 |
24.76 |
25.05 |
24.22 |
24.45 |
36007手 |
8855万 |
-0.47 |
-1.89% |
2022-03-11 |
23.59 |
25.17 |
23.43 |
24.92 |
56683手 |
13908万 |
1.41 |
6.00% |
2022-03-10 |
23.49 |
23.76 |
23.33 |
23.51 |
21919手 |
5167万 |
0.42 |
1.82% |
2022-03-09 |
24.00 |
24.00 |
22.57 |
23.09 |
34396手 |
7997万 |
-0.77 |
-3.23% |
2022-03-08 |
24.68 |
24.98 |
23.70 |
23.86 |
28762手 |
6966万 |
-0.82 |
-3.32% |
2022-03-07 |
25.64 |
25.70 |
24.60 |
24.68 |
29896手 |
7462万 |
-1.02 |
-3.97% |
2022-03-04 |
25.59 |
25.86 |
25.41 |
25.70 |
17982手 |
4608万 |
0.02 |
0.08% |
2022-03-03 |
26.12 |
26.49 |
25.68 |
25.68 |
20153手 |
5229万 |
-0.38 |
-1.46% |
2022-03-02 |
26.00 |
26.20 |
25.86 |
26.06 |
13378手 |
3483万 |
0.03 |
0.12% |
2022-03-01 |
25.98 |
26.32 |
25.88 |
26.03 |
19510手 |
5079万 |
0.06 |
0.23% |
2022-02-28 |
26.54 |
26.55 |
25.92 |
25.97 |
25124手 |
6538万 |
-0.43 |
-1.63% |
2022-02-25 |
26.10 |
26.50 |
26.10 |
26.40 |
14480手 |
3816万 |
0.30 |
1.15% |
2022-02-24 |
26.65 |
26.68 |
25.85 |
26.10 |
23750手 |
6236万 |
-0.65 |
-2.43% |
2022-02-23 |
26.62 |
26.80 |
26.52 |
26.75 |
14109手 |
3765万 |
0.06 |
0.23% |
2022-02-22 |
26.76 |
26.81 |
26.24 |
26.69 |
18307手 |
4854万 |
-0.16 |
-0.60% |
2022-02-21 |
26.60 |
26.93 |
26.51 |
26.85 |
16074手 |
4307万 |
0.19 |
0.71% |
2022-02-18 |
26.46 |
26.76 |
26.36 |
26.66 |
12529手 |
3334万 |
0.06 |
0.23% |
2022-02-17 |
26.65 |
26.76 |
26.43 |
26.60 |
13433手 |
3569万 |
0.00 |
0.00% |
2022-02-16 |
26.68 |
26.78 |
26.48 |
26.60 |
17880手 |
4758万 |
-0.09 |
-0.34% |