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 |
18.75 |
19.92 |
18.73 |
19.87 |
32078手 |
6244万 |
1.07 |
5.69% |
2022-06-22 |
19.51 |
19.69 |
18.77 |
18.80 |
21352手 |
4059万 |
-0.62 |
-3.19% |
2022-06-21 |
19.83 |
19.96 |
19.17 |
19.42 |
26008手 |
5078万 |
-0.41 |
-2.07% |
2022-06-20 |
19.66 |
20.09 |
19.50 |
19.83 |
25134手 |
4986万 |
0.10 |
0.51% |
2022-06-17 |
19.29 |
19.74 |
19.00 |
19.73 |
29966手 |
5832万 |
0.30 |
1.54% |
2022-06-16 |
19.13 |
19.61 |
18.82 |
19.43 |
31157手 |
6040万 |
0.41 |
2.16% |
2022-06-15 |
18.86 |
19.45 |
18.73 |
19.02 |
34534手 |
6602万 |
0.15 |
0.80% |
2022-06-14 |
18.85 |
18.88 |
18.05 |
18.87 |
25530手 |
4714万 |
-0.10 |
-0.53% |
2022-06-13 |
18.65 |
19.39 |
18.65 |
18.97 |
32194手 |
6109万 |
0.20 |
1.07% |
2022-06-10 |
18.24 |
18.82 |
18.24 |
18.77 |
26998手 |
5007万 |
0.43 |
2.35% |
2022-06-09 |
18.70 |
18.91 |
18.25 |
18.34 |
18980手 |
3510万 |
-0.39 |
-2.08% |
2022-06-08 |
19.27 |
19.28 |
18.42 |
18.73 |
20275手 |
3809万 |
-0.39 |
-2.04% |
2022-06-07 |
19.41 |
19.52 |
18.87 |
19.12 |
31840手 |
6090万 |
-0.24 |
-1.24% |
2022-06-06 |
19.14 |
19.63 |
18.96 |
19.36 |
31463手 |
6084万 |
0.11 |
0.57% |
2022-06-02 |
18.66 |
19.40 |
18.65 |
19.25 |
32396手 |
6189万 |
0.46 |
2.45% |
2022-06-01 |
18.36 |
18.96 |
18.23 |
18.79 |
41744手 |
7808万 |
0.40 |
2.17% |
2022-05-31 |
18.31 |
18.56 |
17.66 |
18.39 |
70286手 |
12846万 |
0.24 |
1.32% |
2022-05-30 |
17.25 |
18.19 |
17.21 |
18.15 |
34417手 |
6126万 |
0.65 |
3.71% |
2022-05-27 |
17.42 |
17.80 |
17.30 |
17.50 |
20397手 |
3570万 |
0.08 |
0.46% |
2022-05-26 |
16.91 |
17.75 |
16.58 |
17.42 |
34914手 |
5997万 |
0.49 |
2.89% |
2022-05-25 |
16.96 |
17.18 |
16.71 |
16.93 |
23853手 |
4032万 |
-0.02 |
-0.12% |
2022-05-24 |
18.55 |
18.58 |
16.89 |
16.95 |
38983手 |
6871万 |
-1.19 |
-6.56% |
2022-05-23 |
18.03 |
18.20 |
17.82 |
18.14 |
18466手 |
3328万 |
0.18 |
1.00% |
2022-05-20 |
17.70 |
18.34 |
17.45 |
17.96 |
27666手 |
4954万 |
0.28 |
1.58% |
2022-05-19 |
17.56 |
17.79 |
17.31 |
17.68 |
19084手 |
3356万 |
-0.15 |
-0.84% |
2022-05-18 |
18.03 |
18.22 |
17.80 |
17.83 |
16480手 |
2965万 |
-0.18 |
-1.00% |
2022-05-17 |
17.82 |
18.13 |
17.62 |
18.01 |
20064手 |
3589万 |
0.04 |
0.22% |
2022-05-16 |
18.30 |
18.90 |
17.95 |
17.97 |
28806手 |
5271万 |
-0.35 |
-1.91% |
2022-05-13 |
18.12 |
18.78 |
17.92 |
18.32 |
25584手 |
4667万 |
0.11 |
0.60% |
2022-05-12 |
18.56 |
18.75 |
18.12 |
18.21 |
22174手 |
4055万 |
-0.37 |
-1.99% |
2022-05-11 |
18.28 |
19.06 |
18.11 |
18.58 |
23499手 |
4408万 |
0.28 |
1.53% |
2022-05-10 |
17.55 |
18.37 |
17.42 |
18.30 |
21379手 |
3851万 |
0.49 |
2.75% |
2022-05-09 |
17.80 |
18.46 |
17.69 |
17.81 |
14175手 |
2557万 |
-0.14 |
-0.78% |
2022-05-06 |
18.45 |
18.48 |
17.89 |
17.95 |
12534手 |
2276万 |
-0.70 |
-3.75% |
2022-05-05 |
19.28 |
19.28 |
18.62 |
18.65 |
14159手 |
2666万 |
-0.43 |
-2.25% |
2022-04-29 |
18.11 |
19.09 |
17.66 |
19.08 |
26738手 |
4951万 |
1.21 |
6.77% |
2022-04-28 |
18.50 |
18.50 |
17.50 |
17.87 |
21887手 |
3895万 |
-0.66 |
-3.56% |
2022-04-27 |
17.80 |
18.53 |
16.91 |
18.53 |
33652手 |
5923万 |
1.08 |
6.19% |
2022-04-26 |
19.20 |
19.30 |
17.45 |
17.45 |
33453手 |
6074万 |
-1.94 |
-10.01% |
2022-04-25 |
21.70 |
21.70 |
19.39 |
19.39 |
25848手 |
5169万 |
-2.15 |
-9.98% |
2022-04-22 |
22.10 |
22.23 |
21.36 |
21.54 |
10708手 |
2319万 |
-0.61 |
-2.75% |
2022-04-21 |
23.01 |
23.03 |
22.11 |
22.15 |
8938手 |
2015万 |
-0.65 |
-2.85% |
2022-04-20 |
23.51 |
23.51 |
22.76 |
22.80 |
9012手 |
2074万 |
-0.66 |
-2.81% |
2022-04-19 |
23.84 |
24.29 |
23.33 |
23.46 |
9309手 |
2210万 |
-0.26 |
-1.10% |
2022-04-18 |
22.64 |
23.99 |
22.38 |
23.72 |
10706手 |
2502万 |
0.77 |
3.35% |
2022-04-15 |
24.01 |
24.05 |
22.90 |
22.95 |
18819手 |
4405万 |
-1.35 |
-5.56% |
2022-04-14 |
23.46 |
24.34 |
23.18 |
24.30 |
17508手 |
4205万 |
0.58 |
2.44% |
2022-04-13 |
23.49 |
24.13 |
23.16 |
23.72 |
35699手 |
8438万 |
0.58 |
2.51% |
2022-04-12 |
21.87 |
23.18 |
21.40 |
23.14 |
20710手 |
4647万 |
1.12 |
5.09% |
2022-04-11 |
23.27 |
23.29 |
21.93 |
22.02 |
11463手 |
2561万 |
-1.18 |
-5.09% |
2022-04-08 |
23.00 |
23.29 |
22.50 |
23.20 |
8571手 |
1969万 |
0.37 |
1.62% |
2022-04-07 |
23.58 |
23.90 |
22.83 |
22.83 |
8439手 |
1959万 |
-0.94 |
-3.96% |
2022-04-06 |
23.74 |
23.97 |
23.46 |
23.77 |
7548手 |
1786万 |
-0.05 |
-0.21% |
2022-04-01 |
23.93 |
24.08 |
23.45 |
23.82 |
6888手 |
1635万 |
-0.03 |
-0.13% |
2022-03-31 |
24.43 |
24.50 |
23.84 |
23.85 |
6752手 |
1625万 |
-0.55 |
-2.25% |
2022-03-30 |
23.21 |
24.41 |
23.09 |
24.40 |
8945手 |
2157万 |
0.78 |
3.30% |
2022-03-29 |
24.05 |
24.33 |
23.55 |
23.62 |
5910手 |
1404万 |
-0.50 |
-2.07% |
2022-03-28 |
23.61 |
24.20 |
22.98 |
24.12 |
16445手 |
3917万 |
0.65 |
2.77% |
2022-03-25 |
24.06 |
24.38 |
23.46 |
23.47 |
11365手 |
2699万 |
-0.62 |
-2.57% |
2022-03-24 |
24.65 |
24.70 |
23.98 |
24.09 |
5941手 |
1434万 |
-0.42 |
-1.71% |
2022-03-23 |
24.38 |
24.76 |
24.20 |
24.51 |
5172手 |
1266万 |
0.12 |
0.49% |
2022-03-22 |
24.60 |
24.85 |
24.27 |
24.39 |
6633手 |
1623万 |
-0.29 |
-1.18% |
2022-03-21 |
25.26 |
25.40 |
24.44 |
24.68 |
11272手 |
2796万 |
-0.53 |
-2.10% |
2022-03-18 |
24.87 |
25.40 |
24.77 |
25.21 |
14255手 |
3582万 |
0.34 |
1.37% |
2022-03-17 |
24.40 |
25.18 |
24.00 |
24.87 |
15150手 |
3740万 |
0.61 |
2.51% |
2022-03-16 |
24.25 |
24.66 |
22.76 |
24.26 |
24441手 |
5796万 |
0.36 |
1.51% |
2022-03-15 |
26.32 |
26.32 |
23.45 |
23.90 |
19155手 |
4742万 |
-2.15 |
-8.25% |
2022-03-14 |
26.61 |
26.90 |
26.04 |
26.05 |
6790手 |
1794万 |
-0.81 |
-3.02% |
2022-03-11 |
26.33 |
26.87 |
25.63 |
26.86 |
11102手 |
2904万 |
0.14 |
0.52% |
2022-03-10 |
27.18 |
27.48 |
26.30 |
26.72 |
12604手 |
3368万 |
0.03 |
0.11% |
2022-03-09 |
28.94 |
28.94 |
26.00 |
26.69 |
20207手 |
5488万 |
-2.03 |
-7.07% |
2022-03-08 |
29.75 |
30.10 |
28.70 |
28.72 |
12694手 |
3718万 |
-1.16 |
-3.88% |
2022-03-07 |
30.58 |
30.75 |
29.85 |
29.88 |
9757手 |
2931万 |
-0.91 |
-2.96% |
2022-03-04 |
30.34 |
31.00 |
30.32 |
30.79 |
8728手 |
2683万 |
0.32 |
1.05% |
2022-03-03 |
30.83 |
31.00 |
30.29 |
30.47 |
6362手 |
1942万 |
-0.43 |
-1.39% |
2022-03-02 |
30.50 |
30.90 |
30.28 |
30.90 |
7543手 |
2306万 |
0.33 |
1.08% |
2022-03-01 |
30.97 |
31.27 |
30.51 |
30.57 |
8299手 |
2550万 |
-0.37 |
-1.20% |
2022-02-28 |
31.08 |
31.22 |
30.57 |
30.94 |
7600手 |
2342万 |
-0.35 |
-1.12% |
2022-02-25 |
31.00 |
31.48 |
30.97 |
31.29 |
12040手 |
3763万 |
0.41 |
1.33% |
2022-02-24 |
30.61 |
31.48 |
30.48 |
30.88 |
21053手 |
6515万 |
0.75 |
2.49% |
2022-02-23 |
29.88 |
30.19 |
29.88 |
30.13 |
6290手 |
1890万 |
0.16 |
0.53% |
2022-02-22 |
30.07 |
30.07 |
29.51 |
29.97 |
10308手 |
3073万 |
-0.13 |
-0.43% |
2022-02-21 |
30.98 |
30.98 |
30.02 |
30.10 |
10936手 |
3306万 |
-0.70 |
-2.27% |
2022-02-18 |
31.26 |
31.46 |
30.80 |
30.80 |
11918手 |
3703万 |
-0.47 |
-1.50% |
2022-02-17 |
30.68 |
31.42 |
30.55 |
31.27 |
11029手 |
3437万 |
0.49 |
1.59% |
2022-02-16 |
30.64 |
31.00 |
30.64 |
30.78 |
5578手 |
1718万 |
-0.10 |
-0.32% |
2022-02-15 |
30.89 |
30.90 |
30.60 |
30.88 |
6602手 |
2032万 |
-0.03 |
-0.10% |
2022-02-14 |
30.39 |
30.91 |
30.06 |
30.91 |
11377手 |
3498万 |
0.46 |
1.51% |
2022-02-11 |
29.98 |
30.45 |
29.85 |
30.45 |
9724手 |
2938万 |
0.27 |
0.90% |
2022-02-10 |
30.07 |
30.18 |
29.71 |
30.18 |
6294手 |
1885万 |
0.18 |
0.60% |
2022-02-09 |
30.19 |
30.42 |
29.90 |
30.00 |
6729手 |
2024万 |
-0.11 |
-0.36% |
2022-02-08 |
30.00 |
30.18 |
29.70 |
30.11 |
6974手 |
2091万 |
0.18 |
0.60% |
2022-02-07 |
29.98 |
30.25 |
29.57 |
29.93 |
7416手 |
2225万 |
0.00 |
0.00% |
2022-01-28 |
30.82 |
30.82 |
29.06 |
29.93 |
11112手 |
3287万 |
0.32 |
1.08% |
2022-01-27 |
30.60 |
30.60 |
29.44 |
29.61 |
13896手 |
4167万 |
-0.89 |
-2.92% |
2022-01-26 |
30.00 |
30.86 |
30.00 |
30.50 |
9430手 |
2869万 |
0.02 |
0.07% |
2022-01-25 |
31.30 |
31.30 |
30.01 |
30.48 |
10968手 |
3345万 |
-0.55 |
-1.77% |
2022-01-24 |
31.21 |
31.55 |
30.93 |
31.03 |
8595手 |
2682万 |
-0.43 |
-1.37% |
2022-01-21 |
30.90 |
31.46 |
29.84 |
31.46 |
19988手 |
6110万 |
0.42 |
1.35% |
2022-01-20 |
31.30 |
31.42 |
30.83 |
31.04 |
11775手 |
3659万 |
-0.46 |
-1.46% |
2022-01-19 |
31.40 |
31.88 |
31.18 |
31.50 |
8581手 |
2707万 |
0.07 |
0.22% |
2022-01-18 |
31.85 |
31.87 |
31.20 |
31.43 |
14266手 |
4471万 |
-0.34 |
-1.07% |
2022-01-17 |
31.48 |
31.92 |
31.18 |
31.77 |
10141手 |
3206万 |
0.30 |
0.95% |
2022-01-14 |
31.81 |
32.20 |
31.39 |
31.47 |
13500手 |
4290万 |
-0.46 |
-1.44% |
2022-01-13 |
32.08 |
32.17 |
31.73 |
31.93 |
10218手 |
3255万 |
-0.14 |
-0.44% |
2022-01-12 |
31.80 |
32.20 |
31.77 |
32.07 |
10087手 |
3229万 |
0.11 |
0.34% |
2022-01-11 |
32.26 |
32.29 |
31.83 |
31.96 |
12910手 |
4129万 |
-0.30 |
-0.93% |
2022-01-10 |
32.50 |
32.69 |
31.82 |
32.26 |
18333手 |
5884万 |
-0.15 |
-0.46% |
2022-01-07 |
31.20 |
32.50 |
31.19 |
32.41 |
25901手 |
8304万 |
1.01 |
3.22% |
2022-01-06 |
31.43 |
31.60 |
31.02 |
31.40 |
11053手 |
3448万 |
0.00 |
0.00% |