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 |
19.07 |
19.73 |
18.71 |
19.41 |
116103手 |
22365万 |
0.41 |
2.16% |
2022-06-22 |
19.59 |
19.76 |
18.90 |
19.00 |
144537手 |
28015万 |
-0.89 |
-4.47% |
2022-06-21 |
19.10 |
20.10 |
18.58 |
19.89 |
227034手 |
43912万 |
1.01 |
5.35% |
2022-06-20 |
18.10 |
19.10 |
18.09 |
18.88 |
148375手 |
27849万 |
0.61 |
3.34% |
2022-06-17 |
18.05 |
18.55 |
17.82 |
18.27 |
99862手 |
18177万 |
0.04 |
0.22% |
2022-06-16 |
17.55 |
18.45 |
17.46 |
18.23 |
120973手 |
21962万 |
0.51 |
2.88% |
2022-06-15 |
17.53 |
18.27 |
17.35 |
17.72 |
102761手 |
18328万 |
0.05 |
0.28% |
2022-06-14 |
17.49 |
17.68 |
16.92 |
17.67 |
65082手 |
11273万 |
-0.05 |
-0.28% |
2022-06-13 |
18.03 |
18.03 |
17.52 |
17.72 |
75996手 |
13512万 |
-0.37 |
-2.04% |
2022-06-10 |
16.92 |
18.35 |
16.87 |
18.09 |
125260手 |
22554万 |
0.80 |
4.63% |
2022-06-09 |
17.79 |
18.16 |
17.26 |
17.29 |
73706手 |
13005万 |
-0.36 |
-2.04% |
2022-06-08 |
17.74 |
17.97 |
17.15 |
17.65 |
81796手 |
14366万 |
-0.13 |
-0.73% |
2022-06-07 |
18.18 |
18.45 |
17.57 |
17.78 |
88718手 |
15861万 |
-0.40 |
-2.20% |
2022-06-06 |
17.31 |
18.49 |
17.31 |
18.18 |
104022手 |
18704万 |
0.71 |
4.06% |
2022-06-02 |
17.16 |
17.53 |
17.00 |
17.47 |
81570手 |
14175万 |
0.33 |
1.93% |
2022-06-01 |
17.22 |
17.30 |
16.71 |
17.14 |
85830手 |
14628万 |
-0.24 |
-1.38% |
2022-05-31 |
17.22 |
17.71 |
17.01 |
17.38 |
97902手 |
16993万 |
0.30 |
1.76% |
2022-05-30 |
16.97 |
17.10 |
16.68 |
17.08 |
49339手 |
8346万 |
0.03 |
0.18% |
2022-05-27 |
17.11 |
17.29 |
16.68 |
17.05 |
72375手 |
12257万 |
-0.17 |
-0.99% |
2022-05-26 |
17.40 |
17.63 |
16.92 |
17.22 |
87294手 |
15043万 |
-0.23 |
-1.32% |
2022-05-25 |
16.94 |
17.50 |
16.40 |
17.45 |
107141手 |
18205万 |
0.79 |
4.74% |
2022-05-24 |
17.20 |
17.71 |
16.58 |
16.66 |
131086手 |
22539万 |
-0.45 |
-2.63% |
2022-05-23 |
17.37 |
17.48 |
16.79 |
17.11 |
69914手 |
11883万 |
-0.07 |
-0.41% |
2022-05-20 |
17.17 |
17.58 |
17.00 |
17.18 |
123952手 |
21361万 |
0.02 |
0.12% |
2022-05-19 |
15.74 |
17.36 |
15.63 |
17.16 |
180519手 |
30209万 |
1.16 |
7.25% |
2022-05-18 |
15.98 |
16.17 |
15.83 |
16.00 |
74417手 |
11894万 |
-0.11 |
-0.68% |
2022-05-17 |
15.62 |
16.49 |
15.51 |
16.11 |
117272手 |
18710万 |
0.55 |
3.54% |
2022-05-16 |
15.73 |
15.96 |
15.44 |
15.56 |
61340手 |
9593万 |
-0.17 |
-1.08% |
2022-05-13 |
15.76 |
15.96 |
15.47 |
15.73 |
67111手 |
10504万 |
0.00 |
0.00% |
2022-05-12 |
16.29 |
16.29 |
15.44 |
15.73 |
128520手 |
20297万 |
-0.31 |
-1.93% |
2022-05-11 |
15.20 |
16.62 |
15.12 |
16.04 |
183233手 |
29538万 |
0.93 |
6.16% |
2022-05-10 |
14.08 |
15.19 |
14.05 |
15.11 |
96732手 |
14329万 |
0.81 |
5.66% |
2022-05-09 |
14.40 |
14.68 |
14.09 |
14.30 |
70615手 |
10134万 |
-0.12 |
-0.83% |
2022-05-06 |
14.64 |
14.73 |
14.33 |
14.42 |
52425手 |
7601万 |
-0.58 |
-3.87% |
2022-05-05 |
14.80 |
15.31 |
14.71 |
15.00 |
64194手 |
9653万 |
0.08 |
0.54% |
2022-04-29 |
14.14 |
15.09 |
14.14 |
14.92 |
119305手 |
17550万 |
0.81 |
5.74% |
2022-04-28 |
14.89 |
14.89 |
13.90 |
14.11 |
135483手 |
19302万 |
-1.30 |
-8.44% |
2022-04-27 |
14.27 |
15.43 |
14.03 |
15.41 |
80320手 |
11926万 |
0.51 |
3.42% |
2022-04-26 |
15.60 |
15.80 |
14.82 |
14.90 |
90855手 |
13914万 |
-0.01 |
-0.07% |
2022-04-25 |
16.02 |
16.02 |
14.67 |
14.91 |
75119手 |
11449万 |
-1.27 |
-7.85% |
2022-04-22 |
15.41 |
16.53 |
15.30 |
16.18 |
73174手 |
11669万 |
0.50 |
3.19% |
2022-04-21 |
16.03 |
16.20 |
15.40 |
15.68 |
44421手 |
6995万 |
-0.47 |
-2.91% |
2022-04-20 |
16.51 |
16.64 |
16.04 |
16.15 |
40920手 |
6682万 |
-0.35 |
-2.12% |
2022-04-19 |
16.59 |
16.86 |
16.36 |
16.50 |
52848手 |
8760万 |
0.02 |
0.12% |
2022-04-18 |
16.16 |
16.62 |
15.73 |
16.48 |
61079手 |
9910万 |
0.24 |
1.48% |
2022-04-15 |
15.78 |
16.48 |
15.65 |
16.24 |
83292手 |
13485万 |
0.25 |
1.56% |
2022-04-14 |
16.32 |
16.38 |
15.90 |
15.99 |
51516手 |
8293万 |
-0.20 |
-1.24% |
2022-04-13 |
16.89 |
16.97 |
16.17 |
16.19 |
52761手 |
8666万 |
-0.67 |
-3.97% |
2022-04-12 |
16.63 |
17.09 |
16.42 |
16.86 |
55050手 |
9205万 |
-0.09 |
-0.53% |
2022-04-11 |
17.78 |
17.90 |
16.86 |
16.95 |
63473手 |
10912万 |
-0.80 |
-4.51% |
2022-04-08 |
18.01 |
18.34 |
17.58 |
17.75 |
56068手 |
10004万 |
-0.34 |
-1.88% |
2022-04-07 |
18.87 |
18.90 |
17.98 |
18.09 |
73522手 |
13424万 |
-0.80 |
-4.24% |
2022-04-06 |
19.00 |
19.09 |
18.70 |
18.89 |
55709手 |
10510万 |
-0.28 |
-1.46% |
2022-04-01 |
18.90 |
19.30 |
18.75 |
19.17 |
52234手 |
9945万 |
0.02 |
0.10% |
2022-03-31 |
19.25 |
19.44 |
18.98 |
19.15 |
68698手 |
13137万 |
-0.35 |
-1.79% |
2022-03-30 |
19.53 |
19.92 |
19.40 |
19.50 |
91962手 |
18002万 |
0.21 |
1.09% |
2022-03-29 |
18.99 |
19.82 |
18.99 |
19.29 |
84336手 |
16258万 |
0.12 |
0.63% |
2022-03-28 |
19.00 |
20.20 |
18.88 |
19.17 |
140667手 |
27323万 |
0.23 |
1.21% |
2022-03-25 |
19.97 |
19.99 |
18.90 |
18.94 |
125773手 |
24291万 |
-1.14 |
-5.68% |
2022-03-24 |
20.93 |
20.95 |
19.92 |
20.08 |
99236手 |
20056万 |
-0.84 |
-4.01% |
2022-03-23 |
20.50 |
21.56 |
20.20 |
20.92 |
129974手 |
27227万 |
0.89 |
4.44% |
2022-03-22 |
20.50 |
20.59 |
19.90 |
20.03 |
69543手 |
13974万 |
-0.39 |
-1.91% |
2022-03-21 |
20.75 |
21.03 |
20.18 |
20.42 |
67735手 |
13894万 |
-0.31 |
-1.50% |
2022-03-18 |
20.30 |
21.04 |
20.06 |
20.73 |
61783手 |
12824万 |
0.40 |
1.97% |
2022-03-17 |
20.36 |
20.90 |
20.33 |
20.33 |
68704手 |
14160万 |
0.02 |
0.10% |
2022-03-16 |
19.77 |
20.33 |
19.45 |
20.31 |
62981手 |
12602万 |
0.66 |
3.36% |
2022-03-15 |
20.70 |
20.82 |
19.54 |
19.65 |
69394手 |
13967万 |
-1.20 |
-5.75% |
2022-03-14 |
21.90 |
21.90 |
20.80 |
20.85 |
75420手 |
15924万 |
-1.13 |
-5.14% |
2022-03-11 |
22.82 |
22.86 |
21.67 |
21.98 |
76939手 |
17003万 |
-0.97 |
-4.23% |
2022-03-10 |
22.35 |
23.45 |
22.27 |
22.95 |
91734手 |
20976万 |
0.79 |
3.56% |
2022-03-09 |
22.27 |
22.75 |
21.20 |
22.16 |
57091手 |
12636万 |
0.08 |
0.36% |
2022-03-08 |
23.65 |
23.80 |
22.00 |
22.08 |
67454手 |
15323万 |
-1.91 |
-7.96% |
2022-03-07 |
24.20 |
24.83 |
23.53 |
23.99 |
47625手 |
11487万 |
-0.51 |
-2.08% |
2022-03-04 |
24.26 |
24.80 |
23.58 |
24.50 |
69336手 |
16741万 |
0.00 |
0.00% |
2022-03-03 |
24.89 |
25.10 |
24.43 |
24.50 |
39929手 |
9874万 |
-0.25 |
-1.01% |
2022-03-02 |
24.85 |
25.00 |
24.51 |
24.75 |
39209手 |
9680万 |
-0.36 |
-1.43% |
2022-03-01 |
25.10 |
25.69 |
24.91 |
25.11 |
60584手 |
15303万 |
-0.25 |
-0.99% |
2022-02-28 |
25.42 |
25.77 |
24.69 |
25.36 |
98804手 |
24848万 |
-0.06 |
-0.24% |
2022-02-25 |
24.16 |
26.35 |
23.31 |
25.42 |
177346手 |
44149万 |
1.47 |
6.14% |
2022-02-24 |
24.10 |
25.50 |
23.50 |
23.95 |
96184手 |
23662万 |
-0.37 |
-1.52% |
2022-02-23 |
24.00 |
24.42 |
23.95 |
24.32 |
40319手 |
9761万 |
0.51 |
2.14% |
2022-02-22 |
23.82 |
24.11 |
23.47 |
23.81 |
36787手 |
8739万 |
-0.40 |
-1.65% |
2022-02-21 |
24.24 |
24.47 |
23.81 |
24.21 |
44105手 |
10596万 |
-0.28 |
-1.14% |