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 |
18.97 |
18.97 |
18.25 |
18.93 |
132607手 |
24719万 |
-0.11 |
-0.58% |
2022-06-22 |
19.53 |
20.30 |
19.01 |
19.04 |
205978手 |
40252万 |
-0.48 |
-2.46% |
2022-06-21 |
18.66 |
19.75 |
18.35 |
19.52 |
227366手 |
43599万 |
0.86 |
4.61% |
2022-06-20 |
18.62 |
18.98 |
18.50 |
18.66 |
112475手 |
20988万 |
0.17 |
0.92% |
2022-06-17 |
18.80 |
19.19 |
18.32 |
18.49 |
226192手 |
42126万 |
-0.40 |
-2.12% |
2022-06-16 |
17.19 |
18.89 |
17.19 |
18.89 |
273083手 |
50490万 |
1.72 |
10.02% |
2022-06-15 |
17.26 |
17.64 |
17.17 |
17.17 |
73443手 |
12760万 |
-0.10 |
-0.58% |
2022-06-14 |
17.66 |
17.68 |
16.75 |
17.27 |
98509手 |
16887万 |
-0.57 |
-3.19% |
2022-06-13 |
17.93 |
18.08 |
17.60 |
17.84 |
70191手 |
12499万 |
-0.25 |
-1.38% |
2022-06-10 |
17.32 |
18.24 |
17.32 |
18.09 |
86359手 |
15469万 |
0.45 |
2.55% |
2022-06-09 |
18.06 |
18.23 |
17.46 |
17.64 |
67734手 |
12048万 |
-0.55 |
-3.02% |
2022-06-08 |
18.60 |
18.61 |
17.60 |
18.19 |
81772手 |
14800万 |
-0.16 |
-0.87% |
2022-06-07 |
18.68 |
18.84 |
18.02 |
18.35 |
119977手 |
22046万 |
-0.78 |
-4.08% |
2022-06-06 |
19.00 |
19.30 |
18.91 |
19.13 |
83787手 |
15996万 |
0.00 |
0.00% |
2022-06-02 |
19.26 |
19.32 |
18.72 |
19.13 |
120393手 |
22857万 |
-0.42 |
-2.15% |
2022-06-01 |
18.60 |
19.88 |
18.49 |
19.55 |
198290手 |
38203万 |
0.63 |
3.33% |
2022-05-31 |
18.65 |
19.20 |
18.07 |
18.92 |
165599手 |
30932万 |
0.52 |
2.83% |
2022-05-30 |
18.65 |
18.69 |
18.01 |
18.40 |
127127手 |
23245万 |
-0.50 |
-2.65% |
2022-05-27 |
19.05 |
19.30 |
18.54 |
18.90 |
194361手 |
36802万 |
-0.67 |
-3.42% |
2022-05-26 |
19.00 |
20.10 |
18.90 |
19.57 |
329900手 |
64135万 |
1.05 |
5.67% |
2022-05-25 |
17.05 |
18.52 |
17.05 |
18.52 |
197382手 |
35305万 |
1.68 |
9.98% |
2022-05-24 |
17.97 |
18.06 |
16.81 |
16.84 |
203369手 |
35471万 |
-1.13 |
-6.29% |
2022-05-23 |
17.30 |
17.97 |
17.20 |
17.97 |
130260手 |
23153万 |
1.63 |
9.98% |
2022-05-20 |
16.11 |
16.45 |
16.08 |
16.34 |
55824手 |
9074万 |
0.19 |
1.18% |
2022-05-19 |
15.90 |
16.15 |
15.69 |
16.15 |
77928手 |
12403万 |
-0.07 |
-0.43% |
2022-05-18 |
16.74 |
16.89 |
16.19 |
16.22 |
80681手 |
13272万 |
-0.33 |
-1.99% |
2022-05-17 |
17.00 |
17.00 |
15.91 |
16.55 |
80134手 |
13095万 |
-0.11 |
-0.66% |
2022-05-16 |
16.98 |
17.18 |
16.45 |
16.66 |
69308手 |
11582万 |
-0.16 |
-0.95% |
2022-05-13 |
17.29 |
17.29 |
16.70 |
16.82 |
66675手 |
11240万 |
-0.31 |
-1.81% |
2022-05-12 |
16.47 |
17.65 |
16.40 |
17.13 |
119525手 |
20482万 |
0.55 |
3.32% |
2022-05-11 |
16.63 |
17.36 |
16.57 |
16.58 |
91071手 |
15464万 |
-0.14 |
-0.84% |
2022-05-10 |
15.90 |
16.75 |
15.82 |
16.72 |
66214手 |
10845万 |
0.42 |
2.58% |
2022-05-09 |
16.16 |
16.64 |
15.98 |
16.30 |
57140手 |
9329万 |
0.33 |
2.07% |
2022-05-06 |
16.30 |
16.30 |
15.85 |
15.97 |
69483手 |
11149万 |
-0.73 |
-4.37% |
2022-05-05 |
16.87 |
16.98 |
16.61 |
16.70 |
76032手 |
12746万 |
-0.22 |
-1.30% |
2022-04-29 |
15.81 |
17.19 |
15.52 |
16.92 |
115726手 |
19081万 |
0.89 |
5.55% |
2022-04-28 |
16.33 |
16.60 |
15.80 |
16.03 |
70311手 |
11342万 |
-0.53 |
-3.20% |
2022-04-27 |
15.56 |
16.76 |
15.30 |
16.56 |
91921手 |
14746万 |
0.65 |
4.08% |
2022-04-26 |
16.44 |
16.81 |
15.90 |
15.91 |
78724手 |
12886万 |
-0.54 |
-3.28% |
2022-04-25 |
17.70 |
17.77 |
16.45 |
16.45 |
99348手 |
16957万 |
-1.77 |
-9.71% |
2022-04-22 |
18.70 |
19.11 |
18.21 |
18.22 |
65595手 |
12116万 |
-0.68 |
-3.60% |
2022-04-21 |
19.74 |
20.04 |
18.81 |
18.90 |
92526手 |
17906万 |
-1.08 |
-5.41% |
2022-04-20 |
20.01 |
20.82 |
19.98 |
19.98 |
113494手 |
23181万 |
0.07 |
0.35% |
2022-04-19 |
19.29 |
20.07 |
19.26 |
19.91 |
81530手 |
16028万 |
0.37 |
1.89% |
2022-04-18 |
19.29 |
19.73 |
18.68 |
19.54 |
61593手 |
11882万 |
0.14 |
0.72% |
2022-04-15 |
20.19 |
20.20 |
19.36 |
19.40 |
105133手 |
20762万 |
-1.15 |
-5.60% |
2022-04-14 |
20.65 |
21.15 |
20.40 |
20.55 |
130351手 |
26968万 |
-1.08 |
-4.99% |
2022-04-13 |
20.97 |
22.68 |
19.99 |
21.63 |
174770手 |
37120万 |
0.43 |
2.03% |
2022-04-12 |
21.49 |
21.88 |
20.33 |
21.20 |
110525手 |
23155万 |
0.15 |
0.71% |
2022-04-11 |
20.98 |
21.91 |
20.80 |
21.05 |
114647手 |
24538万 |
-0.56 |
-2.59% |
2022-04-08 |
23.37 |
23.50 |
21.46 |
21.61 |
184751手 |
41217万 |
-1.97 |
-8.36% |
2022-04-07 |
23.81 |
24.77 |
23.58 |
23.58 |
154566手 |
37135万 |
-0.71 |
-2.92% |
2022-04-06 |
24.00 |
24.77 |
23.60 |
24.29 |
204935手 |
49575万 |
0.42 |
1.76% |
2022-04-01 |
22.50 |
23.97 |
22.02 |
23.87 |
235332手 |
54944万 |
1.16 |
5.11% |
2022-03-31 |
23.02 |
23.36 |
22.53 |
22.71 |
111350手 |
25534万 |
-0.42 |
-1.82% |
2022-03-30 |
22.70 |
23.17 |
22.30 |
23.13 |
125152手 |
28617万 |
0.22 |
0.96% |
2022-03-29 |
23.13 |
23.68 |
22.61 |
22.91 |
151554手 |
34916万 |
-0.15 |
-0.65% |
2022-03-28 |
22.60 |
24.28 |
22.26 |
23.06 |
221307手 |
51409万 |
0.81 |
3.64% |
2022-03-25 |
21.56 |
22.84 |
21.56 |
22.25 |
139416手 |
30988万 |
0.33 |
1.50% |
2022-03-24 |
22.76 |
22.78 |
21.69 |
21.92 |
140175手 |
31065万 |
-1.18 |
-5.11% |
2022-03-23 |
22.79 |
23.18 |
22.22 |
23.10 |
177836手 |
40445万 |
0.70 |
3.12% |
2022-03-22 |
21.71 |
22.82 |
21.20 |
22.40 |
149774手 |
33112万 |
0.61 |
2.80% |
2022-03-21 |
21.70 |
21.98 |
21.40 |
21.79 |
85062手 |
18480万 |
0.28 |
1.30% |
2022-03-18 |
21.51 |
21.81 |
21.14 |
21.51 |
79931手 |
17143万 |
-0.09 |
-0.42% |
2022-03-17 |
21.33 |
22.49 |
21.11 |
21.60 |
145105手 |
31615万 |
0.63 |
3.00% |
2022-03-16 |
19.98 |
21.26 |
19.50 |
20.97 |
130234手 |
26533万 |
1.30 |
6.61% |
2022-03-15 |
20.26 |
20.69 |
19.66 |
19.67 |
82106手 |
16538万 |
-0.87 |
-4.24% |
2022-03-14 |
21.01 |
21.27 |
20.50 |
20.54 |
87949手 |
18290万 |
-0.77 |
-3.61% |
2022-03-11 |
20.67 |
21.65 |
20.42 |
21.31 |
99487手 |
20997万 |
0.21 |
0.99% |
2022-03-10 |
21.00 |
21.73 |
20.79 |
21.10 |
130598手 |
27712万 |
0.41 |
1.98% |
2022-03-09 |
21.11 |
21.58 |
19.55 |
20.69 |
167014手 |
34113万 |
-0.94 |
-4.35% |
2022-03-08 |
23.80 |
23.94 |
21.63 |
21.63 |
193935手 |
43571万 |
-2.40 |
-9.99% |
2022-03-07 |
23.40 |
24.30 |
22.97 |
24.03 |
198098手 |
47084万 |
0.27 |
1.14% |
2022-03-04 |
22.51 |
24.68 |
22.14 |
23.76 |
248200手 |
58493万 |
1.29 |
5.74% |
2022-03-03 |
23.05 |
23.16 |
22.34 |
22.47 |
90395手 |
20429万 |
-0.57 |
-2.47% |
2022-03-02 |
22.52 |
23.20 |
22.37 |
23.04 |
118525手 |
27060万 |
0.19 |
0.83% |
2022-03-01 |
22.71 |
23.09 |
22.37 |
22.85 |
93834手 |
21320万 |
0.21 |
0.93% |
2022-02-28 |
22.50 |
22.82 |
22.02 |
22.64 |
83873手 |
18799万 |
0.00 |
0.00% |
2022-02-25 |
22.55 |
23.25 |
22.42 |
22.64 |
101491手 |
23138万 |
0.46 |
2.07% |
2022-02-24 |
22.81 |
23.37 |
21.68 |
22.18 |
149644手 |
33593万 |
-0.92 |
-3.98% |
2022-02-23 |
22.51 |
23.45 |
22.51 |
23.10 |
126871手 |
29309万 |
0.61 |
2.71% |
2022-02-22 |
23.95 |
23.95 |
22.30 |
22.49 |
179016手 |
40899万 |
-1.82 |
-7.49% |
2022-02-21 |
23.82 |
24.63 |
23.49 |
24.31 |
142637手 |
34324万 |
0.46 |
1.93% |
2022-02-18 |
23.80 |
24.14 |
22.92 |
23.85 |
151182手 |
35665万 |
-0.35 |
-1.45% |
2022-02-17 |
23.90 |
24.86 |
23.70 |
24.20 |
150626手 |
36483万 |
-0.21 |
-0.86% |
2022-02-16 |
24.21 |
24.75 |
23.62 |
24.41 |
153817手 |
37342万 |
0.57 |
2.39% |
2022-02-15 |
23.88 |
24.53 |
23.51 |
23.84 |
136803手 |
32827万 |
0.04 |
0.17% |
2022-02-14 |
24.00 |
24.58 |
23.50 |
23.80 |
146541手 |
35140万 |
-0.84 |
-3.41% |
2022-02-11 |
26.46 |
26.70 |
24.30 |
24.64 |
242515手 |
61521万 |
-2.30 |
-8.54% |
2022-02-10 |
27.71 |
28.29 |
26.60 |
26.94 |
173889手 |
47495万 |
-0.91 |
-3.27% |
2022-02-09 |
26.70 |
28.46 |
26.10 |
27.85 |
200192手 |
55409万 |
0.93 |
3.46% |
2022-02-08 |
26.29 |
27.58 |
25.58 |
26.92 |
156056手 |
41826万 |
0.01 |
0.04% |
2022-02-07 |
28.50 |
29.08 |
26.50 |
26.91 |
209182手 |
57762万 |
-2.41 |
-8.22% |
2022-01-28 |
28.80 |
30.62 |
26.66 |
29.32 |
250685手 |
70855万 |
-0.23 |
-0.78% |
2022-01-27 |
32.10 |
33.20 |
29.55 |
29.55 |
232403手 |
71516万 |
-3.28 |
-9.99% |
2022-01-26 |
31.50 |
33.44 |
30.40 |
32.83 |
262871手 |
84249万 |
1.98 |
6.42% |
2022-01-25 |
31.60 |
32.17 |
30.61 |
30.85 |
188463手 |
59171万 |
-1.55 |
-4.78% |
2022-01-24 |
29.44 |
32.77 |
29.15 |
32.40 |
264539手 |
82931万 |
2.44 |
8.14% |
2022-01-21 |
30.50 |
31.33 |
29.70 |
29.96 |
209554手 |
63934万 |
0.26 |
0.88% |
2022-01-20 |
32.00 |
32.32 |
29.25 |
29.70 |
273120手 |
82622万 |
-2.24 |
-7.01% |
2022-01-19 |
31.77 |
33.30 |
31.33 |
31.94 |
258974手 |
83333万 |
-0.07 |
-0.22% |
2022-01-18 |
33.50 |
35.03 |
31.22 |
32.01 |
411476手 |
135630万 |
-0.62 |
-1.90% |
2022-01-17 |
30.84 |
32.63 |
30.02 |
32.63 |
287696手 |
90154万 |
2.97 |
10.01% |
2022-01-14 |
27.77 |
29.66 |
27.31 |
29.66 |
290970手 |
84173万 |
2.70 |
10.02% |
2022-01-13 |
27.58 |
28.47 |
26.70 |
26.96 |
198858手 |
54540万 |
-1.02 |
-3.65% |
2022-01-12 |
27.10 |
28.35 |
27.10 |
27.98 |
198991手 |
55175万 |
1.54 |
5.83% |
2022-01-11 |
27.39 |
27.69 |
26.00 |
26.44 |
150618手 |
40166万 |
-1.13 |
-4.10% |
2022-01-10 |
26.44 |
27.83 |
25.56 |
27.57 |
178008手 |
48112万 |
0.88 |
3.30% |
2022-01-07 |
28.16 |
28.75 |
26.16 |
26.69 |
195996手 |
53664万 |
-1.36 |
-4.85% |
2022-01-06 |
29.00 |
29.00 |
27.53 |
28.05 |
217149手 |
61392万 |
-1.71 |
-5.75% |
2022-01-05 |
28.30 |
30.79 |
28.30 |
29.76 |
304565手 |
90073万 |
0.88 |
3.05% |
2022-01-04 |
27.48 |
29.49 |
27.10 |
28.88 |
279039手 |
79673万 |
1.68 |
6.18% |