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 |
17.24 |
17.77 |
17.18 |
17.45 |
33637手 |
5850万 |
0.15 |
0.87% |
2022-06-22 |
17.40 |
17.58 |
17.14 |
17.30 |
36461手 |
6329万 |
-0.10 |
-0.57% |
2022-06-21 |
17.86 |
17.90 |
17.10 |
17.40 |
78712手 |
13781万 |
-0.59 |
-3.28% |
2022-06-20 |
16.26 |
17.99 |
16.26 |
17.99 |
72627手 |
12774万 |
1.64 |
10.03% |
2022-06-17 |
16.18 |
16.42 |
16.08 |
16.35 |
20663手 |
3365万 |
0.07 |
0.43% |
2022-06-16 |
15.80 |
16.44 |
15.80 |
16.28 |
26323手 |
4272万 |
0.43 |
2.71% |
2022-06-15 |
15.83 |
16.15 |
15.73 |
15.85 |
20957手 |
3343万 |
-0.10 |
-0.63% |
2022-06-14 |
15.83 |
15.98 |
15.50 |
15.95 |
24069手 |
3795万 |
0.13 |
0.82% |
2022-06-13 |
15.58 |
16.15 |
15.58 |
15.82 |
28734手 |
4560万 |
-0.02 |
-0.13% |
2022-06-10 |
15.56 |
15.92 |
15.31 |
15.84 |
22094手 |
3484万 |
-0.32 |
-1.98% |
2022-06-09 |
16.38 |
16.59 |
16.07 |
16.16 |
37394手 |
6072万 |
-0.41 |
-2.47% |
2022-06-08 |
16.45 |
16.91 |
16.22 |
16.57 |
42597手 |
7068万 |
0.29 |
1.78% |
2022-06-07 |
16.42 |
16.51 |
16.12 |
16.28 |
28167手 |
4581万 |
-0.13 |
-0.79% |
2022-06-06 |
16.26 |
16.46 |
16.05 |
16.41 |
33059手 |
5384万 |
0.42 |
2.63% |
2022-06-02 |
15.54 |
16.20 |
15.31 |
15.99 |
28502手 |
4547万 |
0.34 |
2.17% |
2022-06-01 |
15.44 |
15.78 |
15.44 |
15.65 |
19327手 |
3022万 |
0.06 |
0.39% |
2022-05-31 |
15.53 |
15.63 |
15.26 |
15.59 |
21693手 |
3356万 |
0.06 |
0.39% |
2022-05-30 |
15.49 |
15.66 |
15.35 |
15.53 |
15375手 |
2380万 |
0.04 |
0.26% |
2022-05-27 |
15.38 |
15.74 |
15.33 |
15.49 |
26172手 |
4057万 |
0.17 |
1.11% |
2022-05-26 |
15.24 |
15.42 |
14.85 |
15.32 |
22589手 |
3428万 |
0.11 |
0.72% |
2022-05-25 |
14.81 |
15.24 |
14.66 |
15.21 |
20659手 |
3094万 |
0.42 |
2.84% |
2022-05-24 |
15.52 |
15.65 |
14.79 |
14.79 |
28929手 |
4379万 |
-0.72 |
-4.64% |
2022-05-23 |
15.46 |
15.56 |
15.30 |
15.51 |
23461手 |
3621万 |
0.06 |
0.39% |
2022-05-20 |
15.32 |
15.59 |
15.18 |
15.45 |
23806手 |
3663万 |
0.13 |
0.85% |
2022-05-19 |
15.16 |
15.36 |
15.08 |
15.32 |
22144手 |
3379万 |
-0.04 |
-0.26% |
2022-05-18 |
15.45 |
15.64 |
15.34 |
15.36 |
23864手 |
3691万 |
-0.19 |
-1.22% |
2022-05-17 |
15.62 |
15.72 |
15.40 |
15.55 |
32062手 |
4985万 |
-0.11 |
-0.70% |
2022-05-16 |
15.87 |
15.92 |
15.39 |
15.66 |
65971手 |
10355万 |
0.19 |
1.23% |
2022-05-13 |
14.16 |
15.47 |
14.16 |
15.47 |
47384手 |
7125万 |
1.41 |
10.03% |
2022-05-12 |
14.06 |
14.25 |
13.88 |
14.06 |
18797手 |
2642万 |
-0.09 |
-0.64% |
2022-05-11 |
13.87 |
14.70 |
13.86 |
14.15 |
32235手 |
4602万 |
0.28 |
2.02% |
2022-05-10 |
13.52 |
13.88 |
13.36 |
13.87 |
18292手 |
2512万 |
0.22 |
1.61% |
2022-05-09 |
13.45 |
13.85 |
13.40 |
13.65 |
16940手 |
2311万 |
0.12 |
0.89% |
2022-05-06 |
13.72 |
13.78 |
13.32 |
13.53 |
37823手 |
5139万 |
-0.61 |
-4.31% |
2022-05-05 |
14.31 |
14.50 |
13.94 |
14.14 |
37962手 |
5394万 |
-0.32 |
-2.21% |
2022-04-29 |
13.98 |
14.62 |
13.81 |
14.46 |
61019手 |
8689万 |
-0.26 |
-1.77% |
2022-04-28 |
14.37 |
15.01 |
14.35 |
14.72 |
26321手 |
3856万 |
0.35 |
2.44% |
2022-04-27 |
13.69 |
14.41 |
13.35 |
14.37 |
26577手 |
3683万 |
0.65 |
4.74% |
2022-04-26 |
13.65 |
14.30 |
13.54 |
13.72 |
23968手 |
3346万 |
0.01 |
0.07% |
2022-04-25 |
14.79 |
14.84 |
13.70 |
13.71 |
31491手 |
4469万 |
-1.25 |
-8.36% |
2022-04-22 |
15.22 |
15.48 |
14.84 |
14.96 |
20928手 |
3151万 |
-0.39 |
-2.54% |
2022-04-21 |
15.84 |
15.97 |
15.30 |
15.35 |
24547手 |
3841万 |
-0.72 |
-4.48% |
2022-04-20 |
16.03 |
16.37 |
15.90 |
16.07 |
18843手 |
3026万 |
-0.07 |
-0.43% |
2022-04-19 |
15.78 |
16.64 |
15.61 |
16.14 |
26756手 |
4347万 |
0.31 |
1.96% |
2022-04-18 |
15.89 |
15.99 |
15.31 |
15.83 |
26496手 |
4142万 |
-0.17 |
-1.06% |
2022-04-15 |
16.85 |
16.98 |
15.88 |
16.00 |
42231手 |
6846万 |
-0.78 |
-4.65% |
2022-04-14 |
16.17 |
17.37 |
15.86 |
16.78 |
72808手 |
12118万 |
0.88 |
5.54% |
2022-04-13 |
15.19 |
16.46 |
15.16 |
15.90 |
63405手 |
10063万 |
0.81 |
5.37% |
2022-04-12 |
15.02 |
15.33 |
14.78 |
15.09 |
29074手 |
4358万 |
-0.09 |
-0.59% |
2022-04-11 |
15.90 |
16.45 |
15.07 |
15.18 |
43020手 |
6757万 |
-0.22 |
-1.43% |
2022-04-08 |
15.39 |
15.41 |
15.01 |
15.40 |
14359手 |
2186万 |
0.14 |
0.92% |
2022-04-07 |
15.82 |
15.82 |
15.26 |
15.26 |
13781手 |
2129万 |
-0.49 |
-3.11% |
2022-04-06 |
15.77 |
15.94 |
15.60 |
15.75 |
11226手 |
1766万 |
-0.03 |
-0.19% |
2022-04-01 |
15.71 |
15.83 |
15.53 |
15.78 |
10033手 |
1575万 |
0.00 |
0.00% |
2022-03-31 |
15.88 |
16.09 |
15.68 |
15.78 |
14507手 |
2299万 |
-0.12 |
-0.76% |
2022-03-30 |
15.83 |
15.93 |
15.62 |
15.90 |
10645手 |
1686万 |
0.21 |
1.34% |
2022-03-29 |
16.08 |
16.13 |
15.63 |
15.69 |
11830手 |
1868万 |
-0.19 |
-1.20% |
2022-03-28 |
16.00 |
16.10 |
15.71 |
15.88 |
15970手 |
2534万 |
-0.32 |
-1.98% |
2022-03-25 |
16.16 |
16.39 |
16.10 |
16.20 |
12242手 |
1987万 |
0.00 |
0.00% |
2022-03-24 |
16.42 |
16.42 |
16.15 |
16.20 |
10572手 |
1719万 |
-0.24 |
-1.46% |
2022-03-23 |
16.42 |
16.59 |
16.30 |
16.44 |
14041手 |
2305万 |
-0.01 |
-0.06% |
2022-03-22 |
16.16 |
16.57 |
16.15 |
16.45 |
15103手 |
2475万 |
0.12 |
0.73% |
2022-03-21 |
15.97 |
16.38 |
15.90 |
16.33 |
17927手 |
2909万 |
0.31 |
1.94% |
2022-03-18 |
15.97 |
16.09 |
15.76 |
16.02 |
17052手 |
2713万 |
0.17 |
1.07% |
2022-03-17 |
15.92 |
16.22 |
15.85 |
15.85 |
29327手 |
4689万 |
0.17 |
1.08% |
2022-03-16 |
15.08 |
15.74 |
14.91 |
15.68 |
34066手 |
5217万 |
0.85 |
5.73% |
2022-03-15 |
16.04 |
16.05 |
14.81 |
14.83 |
36301手 |
5599万 |
-1.21 |
-7.54% |
2022-03-14 |
16.45 |
16.58 |
16.01 |
16.04 |
18558手 |
3013万 |
-0.60 |
-3.61% |
2022-03-11 |
16.25 |
16.71 |
16.00 |
16.64 |
20545手 |
3354万 |
0.08 |
0.48% |
2022-03-10 |
16.67 |
16.92 |
16.48 |
16.56 |
18931手 |
3162万 |
0.28 |
1.72% |
2022-03-09 |
16.78 |
16.98 |
15.80 |
16.28 |
28097手 |
4601万 |
-0.50 |
-2.98% |
2022-03-08 |
17.23 |
17.28 |
16.70 |
16.78 |
22080手 |
3744万 |
-0.39 |
-2.27% |
2022-03-07 |
17.25 |
17.59 |
17.03 |
17.17 |
20909手 |
3608万 |
-0.34 |
-1.94% |
2022-03-04 |
17.52 |
17.86 |
17.49 |
17.51 |
18897手 |
3326万 |
-0.32 |
-1.79% |
2022-03-03 |
17.97 |
18.03 |
17.61 |
17.83 |
20737手 |
3686万 |
-0.15 |
-0.83% |
2022-03-02 |
18.10 |
18.10 |
17.79 |
17.98 |
17843手 |
3201万 |
0.00 |
0.00% |
2022-03-01 |
17.90 |
18.19 |
17.82 |
17.98 |
25901手 |
4657万 |
0.03 |
0.17% |
2022-02-28 |
17.73 |
18.34 |
17.62 |
17.95 |
45028手 |
8108万 |
0.50 |
2.87% |
2022-02-25 |
17.50 |
17.92 |
17.40 |
17.45 |
29235手 |
5156万 |
0.19 |
1.10% |
2022-02-24 |
18.00 |
18.04 |
17.05 |
17.26 |
40795手 |
7152万 |
-0.68 |
-3.79% |
2022-02-23 |
17.80 |
18.25 |
17.78 |
17.94 |
37279手 |
6709万 |
0.57 |
3.28% |
2022-02-22 |
17.35 |
17.55 |
17.13 |
17.37 |
22640手 |
3921万 |
-0.14 |
-0.80% |
2022-02-21 |
17.06 |
17.58 |
17.06 |
17.51 |
21641手 |
3764万 |
0.27 |
1.57% |
2022-02-18 |
17.26 |
17.26 |
17.04 |
17.24 |
19528手 |
3349万 |
-0.16 |
-0.92% |
2022-02-17 |
17.10 |
17.64 |
16.95 |
17.40 |
31677手 |
5472万 |
0.31 |
1.81% |