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 |
16.51 |
17.20 |
16.46 |
17.19 |
92061手 |
15626万 |
0.60 |
3.62% |
2022-06-22 |
16.25 |
16.85 |
15.93 |
16.59 |
105164手 |
17371万 |
0.34 |
2.09% |
2022-06-21 |
16.98 |
16.99 |
15.80 |
16.25 |
158364手 |
25863万 |
-0.74 |
-4.36% |
2022-06-20 |
17.96 |
18.44 |
16.67 |
16.99 |
232277手 |
40373万 |
-0.90 |
-5.03% |
2022-06-17 |
18.34 |
18.76 |
17.55 |
17.89 |
136966手 |
24677万 |
-0.58 |
-3.14% |
2022-06-16 |
17.14 |
18.98 |
17.04 |
18.47 |
240173手 |
43543万 |
0.78 |
4.41% |
2022-06-15 |
17.69 |
18.40 |
17.69 |
17.69 |
208979手 |
37052万 |
-1.96 |
-9.97% |
2022-06-14 |
21.33 |
21.75 |
19.65 |
19.65 |
136853手 |
28359万 |
-2.18 |
-9.99% |
2022-06-13 |
22.35 |
22.35 |
21.14 |
21.83 |
101595手 |
21941万 |
-0.92 |
-4.04% |
2022-06-10 |
22.28 |
23.00 |
21.80 |
22.75 |
71001手 |
16130万 |
0.47 |
2.11% |
2022-06-09 |
22.54 |
23.29 |
22.19 |
22.28 |
152682手 |
34641万 |
-0.53 |
-2.32% |
2022-06-08 |
20.77 |
22.85 |
20.77 |
22.81 |
196722手 |
44441万 |
2.04 |
9.82% |
2022-06-07 |
20.74 |
20.88 |
20.39 |
20.77 |
47269手 |
9737万 |
0.03 |
0.14% |
2022-06-06 |
20.27 |
20.88 |
20.08 |
20.74 |
62837手 |
12929万 |
0.46 |
2.27% |
2022-06-02 |
20.37 |
21.09 |
19.98 |
20.28 |
68488手 |
13927万 |
0.00 |
0.00% |
2022-06-01 |
20.12 |
20.43 |
20.00 |
20.28 |
39234手 |
7930万 |
0.12 |
0.59% |
2022-05-31 |
19.91 |
20.51 |
19.76 |
20.16 |
44903手 |
9051万 |
0.07 |
0.35% |
2022-05-30 |
19.13 |
20.54 |
19.11 |
20.09 |
80012手 |
16075万 |
1.07 |
5.63% |
2022-05-27 |
19.12 |
19.30 |
18.66 |
19.02 |
30111手 |
5691万 |
-0.06 |
-0.31% |
2022-05-26 |
19.24 |
19.33 |
18.66 |
19.08 |
36580手 |
6950万 |
-0.16 |
-0.83% |
2022-05-25 |
19.05 |
19.35 |
18.66 |
19.24 |
31663手 |
6029万 |
0.39 |
2.07% |
2022-05-24 |
19.80 |
20.05 |
18.77 |
18.85 |
43706手 |
8439万 |
-0.92 |
-4.65% |
2022-05-23 |
19.79 |
20.08 |
19.67 |
19.77 |
19826手 |
3935万 |
-0.11 |
-0.55% |
2022-05-20 |
20.04 |
20.47 |
19.66 |
19.88 |
45894手 |
9157万 |
-0.30 |
-1.49% |
2022-05-19 |
19.67 |
20.60 |
19.60 |
20.18 |
45377手 |
9114万 |
0.03 |
0.15% |
2022-05-18 |
18.81 |
20.50 |
18.81 |
20.15 |
74361手 |
14873万 |
1.33 |
7.07% |
2022-05-17 |
19.14 |
19.28 |
18.72 |
18.82 |
22057手 |
4171万 |
-0.23 |
-1.21% |
2022-05-16 |
19.52 |
19.65 |
18.96 |
19.05 |
32432手 |
6226万 |
-0.46 |
-2.36% |
2022-05-13 |
19.42 |
19.89 |
19.16 |
19.51 |
29782手 |
5808万 |
0.11 |
0.57% |
2022-05-12 |
18.89 |
19.70 |
18.60 |
19.40 |
37966手 |
7304万 |
0.45 |
2.38% |
2022-05-11 |
19.60 |
19.99 |
18.86 |
18.95 |
72396手 |
14023万 |
-0.78 |
-3.95% |
2022-05-10 |
17.61 |
19.73 |
17.55 |
19.73 |
85739手 |
16417万 |
1.79 |
9.98% |
2022-05-09 |
17.51 |
18.17 |
17.40 |
17.94 |
28918手 |
5177万 |
0.49 |
2.81% |
2022-05-06 |
17.31 |
17.76 |
16.84 |
17.45 |
38215手 |
6689万 |
-0.27 |
-1.52% |
2022-05-05 |
16.57 |
17.99 |
16.45 |
17.72 |
47524手 |
8296万 |
1.14 |
6.88% |
2022-04-29 |
15.42 |
16.88 |
15.42 |
16.58 |
47469手 |
7694万 |
1.00 |
6.42% |
2022-04-28 |
15.50 |
16.20 |
15.36 |
15.58 |
31145手 |
4876万 |
-0.26 |
-1.64% |
2022-04-27 |
15.01 |
15.84 |
14.59 |
15.84 |
52814手 |
8068万 |
0.78 |
5.18% |
2022-04-26 |
15.24 |
16.03 |
14.62 |
15.06 |
55960手 |
8486万 |
-0.14 |
-0.92% |
2022-04-25 |
16.75 |
16.75 |
15.08 |
15.20 |
53131手 |
8346万 |
-1.55 |
-9.25% |
2022-04-22 |
16.86 |
17.15 |
16.64 |
16.75 |
27707手 |
4669万 |
-0.45 |
-2.62% |
2022-04-21 |
17.66 |
18.06 |
17.05 |
17.20 |
34018手 |
5945万 |
-0.64 |
-3.59% |
2022-04-20 |
18.75 |
18.99 |
17.80 |
17.84 |
33686手 |
6167万 |
-0.89 |
-4.75% |
2022-04-19 |
18.58 |
19.56 |
18.53 |
18.73 |
53171手 |
10125万 |
0.15 |
0.81% |
2022-04-18 |
17.26 |
18.74 |
17.22 |
18.58 |
55842手 |
10096万 |
1.16 |
6.66% |
2022-04-15 |
18.00 |
18.03 |
17.14 |
17.42 |
26805手 |
4659万 |
-0.07 |
-0.40% |
2022-04-14 |
17.39 |
17.62 |
17.08 |
17.49 |
24647手 |
4293万 |
0.31 |
1.80% |
2022-04-13 |
17.02 |
17.52 |
16.80 |
17.18 |
34160手 |
5850万 |
-0.12 |
-0.69% |
2022-04-12 |
17.62 |
17.93 |
17.05 |
17.30 |
41118手 |
7157万 |
-0.40 |
-2.26% |
2022-04-11 |
18.45 |
18.57 |
17.26 |
17.70 |
52346手 |
9258万 |
-1.07 |
-5.70% |
2022-04-08 |
18.59 |
19.46 |
18.15 |
18.77 |
48616手 |
8990万 |
-0.13 |
-0.69% |
2022-04-07 |
19.30 |
19.60 |
18.60 |
18.90 |
36194手 |
6843万 |
-0.55 |
-2.83% |
2022-04-06 |
18.80 |
20.48 |
18.52 |
19.45 |
70847手 |
13812万 |
0.49 |
2.58% |
2022-04-01 |
19.09 |
19.25 |
18.82 |
18.96 |
25998手 |
4938万 |
-0.07 |
-0.37% |
2022-03-31 |
19.52 |
19.54 |
18.97 |
19.03 |
34445手 |
6601万 |
-0.49 |
-2.51% |
2022-03-30 |
19.53 |
19.72 |
19.25 |
19.52 |
25545手 |
4977万 |
0.07 |
0.36% |
2022-03-29 |
19.85 |
20.35 |
19.36 |
19.45 |
38147手 |
7539万 |
-0.34 |
-1.72% |
2022-03-28 |
20.11 |
20.14 |
19.46 |
19.79 |
38093手 |
7541万 |
-0.35 |
-1.74% |
2022-03-25 |
20.67 |
20.83 |
20.09 |
20.14 |
49444手 |
10076万 |
-0.48 |
-2.33% |
2022-03-24 |
20.91 |
21.14 |
20.57 |
20.62 |
53783手 |
11162万 |
-0.51 |
-2.41% |
2022-03-23 |
20.50 |
21.18 |
20.40 |
21.13 |
63604手 |
13311万 |
0.40 |
1.93% |
2022-03-22 |
20.50 |
21.17 |
20.28 |
20.73 |
85530手 |
17721万 |
0.53 |
2.62% |
2022-03-21 |
19.41 |
20.74 |
19.41 |
20.20 |
119531手 |
23991万 |
0.83 |
4.29% |
2022-03-18 |
17.58 |
19.37 |
17.48 |
19.37 |
76038手 |
14331万 |
1.76 |
9.99% |
2022-03-17 |
17.60 |
17.97 |
17.42 |
17.61 |
79425手 |
14018万 |
0.20 |
1.15% |
2022-03-16 |
17.55 |
17.79 |
16.30 |
17.41 |
99572手 |
17090万 |
0.14 |
0.81% |
2022-03-15 |
18.22 |
18.50 |
17.14 |
17.27 |
72895手 |
12936万 |
-1.14 |
-6.19% |
2022-03-14 |
19.02 |
19.19 |
18.31 |
18.41 |
64413手 |
12036万 |
-0.90 |
-4.66% |
2022-03-11 |
19.49 |
19.49 |
18.52 |
19.31 |
77935手 |
14790万 |
-0.22 |
-1.13% |
2022-03-10 |
20.13 |
20.43 |
19.51 |
19.53 |
59090手 |
11680万 |
-0.22 |
-1.11% |
2022-03-09 |
20.12 |
20.55 |
19.12 |
19.75 |
88468手 |
17471万 |
-0.53 |
-2.61% |
2022-03-08 |
21.32 |
21.33 |
20.10 |
20.28 |
66865手 |
13817万 |
-0.95 |
-4.47% |
2022-03-07 |
21.50 |
21.87 |
20.95 |
21.23 |
55910手 |
11886万 |
-0.47 |
-2.17% |
2022-03-04 |
21.60 |
22.14 |
21.49 |
21.70 |
41693手 |
9081万 |
-0.13 |
-0.60% |
2022-03-03 |
22.14 |
22.45 |
21.67 |
21.83 |
76234手 |
16720万 |
-0.60 |
-2.67% |
2022-03-02 |
23.33 |
23.45 |
22.30 |
22.43 |
93120手 |
21069万 |
-1.04 |
-4.43% |
2022-03-01 |
22.37 |
24.15 |
22.30 |
23.47 |
117054手 |
27163万 |
1.10 |
4.92% |
2022-02-28 |
21.85 |
22.65 |
21.50 |
22.37 |
66183手 |
14698万 |
0.55 |
2.52% |
2022-02-25 |
21.56 |
22.35 |
21.35 |
21.82 |
76896手 |
16862万 |
0.62 |
2.92% |
2022-02-24 |
22.23 |
22.78 |
20.80 |
21.20 |
115240手 |
25042万 |
-1.10 |
-4.93% |
2022-02-23 |
21.75 |
22.70 |
21.75 |
22.30 |
69579手 |
15458万 |
0.60 |
2.77% |
2022-02-22 |
21.94 |
22.13 |
21.50 |
21.70 |
48677手 |
10583万 |
-0.42 |
-1.90% |
2022-02-21 |
21.86 |
22.57 |
21.81 |
22.12 |
51055手 |
11374万 |
0.26 |
1.19% |
2022-02-18 |
22.47 |
22.88 |
21.78 |
21.86 |
60309手 |
13343万 |
-0.52 |
-2.32% |
2022-02-17 |
22.29 |
22.54 |
22.02 |
22.38 |
52303手 |
11652万 |
-0.22 |
-0.97% |
2022-02-16 |
22.04 |
22.92 |
22.00 |
22.60 |
71977手 |
16188万 |
0.63 |
2.87% |
2022-02-15 |
21.38 |
22.05 |
21.38 |
21.97 |
51664手 |
11238万 |
0.52 |
2.42% |
2022-02-14 |
21.30 |
22.28 |
21.00 |
21.45 |
73871手 |
16040万 |
0.05 |
0.23% |
2022-02-11 |
21.88 |
22.70 |
21.39 |
21.40 |
65117手 |
14153万 |
-0.69 |
-3.12% |
2022-02-10 |
22.08 |
22.79 |
21.83 |
22.09 |
70397手 |
15647万 |
0.01 |
0.04% |
2022-02-09 |
22.02 |
22.50 |
21.15 |
22.08 |
82518手 |
17904万 |
0.08 |
0.36% |
2022-02-08 |
21.86 |
22.50 |
21.33 |
22.00 |
75472手 |
16583万 |
0.13 |
0.59% |
2022-02-07 |
23.50 |
23.59 |
21.71 |
21.87 |
73547手 |
16450万 |
-0.78 |
-3.44% |
2022-01-28 |
22.37 |
22.99 |
21.58 |
22.65 |
68669手 |
15390万 |
0.20 |
0.89% |
2022-01-27 |
22.84 |
23.10 |
22.10 |
22.45 |
63684手 |
14281万 |
-0.38 |
-1.66% |
2022-01-26 |
22.90 |
23.12 |
22.42 |
22.83 |
55638手 |
12679万 |
-0.06 |
-0.26% |
2022-01-25 |
23.41 |
23.97 |
22.70 |
22.89 |
76510手 |
17699万 |
-0.61 |
-2.60% |
2022-01-24 |
23.12 |
24.13 |
23.01 |
23.50 |
72940手 |
17208万 |
0.38 |
1.64% |
2022-01-21 |
23.55 |
24.19 |
22.88 |
23.12 |
118837手 |
27853万 |
-0.76 |
-3.18% |
2022-01-20 |
26.00 |
26.09 |
23.25 |
23.88 |
214263手 |
51846万 |
-1.87 |
-7.26% |
2022-01-19 |
25.93 |
26.38 |
25.03 |
25.75 |
114062手 |
29321万 |
-0.01 |
-0.04% |
2022-01-18 |
26.73 |
26.88 |
25.60 |
25.76 |
149230手 |
38895万 |
-1.01 |
-3.77% |
2022-01-17 |
28.00 |
28.49 |
26.70 |
26.77 |
228566手 |
63050万 |
-0.11 |
-0.41% |
2022-01-14 |
25.97 |
27.41 |
25.90 |
26.88 |
199026手 |
53153万 |
0.88 |
3.38% |
2022-01-13 |
25.77 |
26.89 |
25.37 |
26.00 |
273761手 |
71387万 |
0.85 |
3.38% |
2022-01-12 |
22.97 |
25.15 |
22.90 |
25.15 |
196170手 |
47805万 |
2.29 |
10.02% |
2022-01-11 |
23.40 |
23.66 |
22.66 |
22.86 |
113498手 |
26079万 |
-0.69 |
-2.93% |
2022-01-10 |
22.27 |
23.79 |
22.23 |
23.55 |
187403手 |
43670万 |
1.41 |
6.37% |
2022-01-07 |
23.03 |
23.36 |
22.03 |
22.14 |
156886手 |
35239万 |
-0.97 |
-4.20% |
2022-01-06 |
21.67 |
23.50 |
21.38 |
23.11 |
157016手 |
35706万 |
1.38 |
6.35% |
2022-01-05 |
22.09 |
22.22 |
21.35 |
21.73 |
95536手 |
20694万 |
-0.33 |
-1.50% |
2022-01-04 |
23.20 |
23.30 |
21.60 |
22.06 |
165830手 |
36934万 |
-1.16 |
-5.00% |
2021-12-31 |
23.78 |
24.48 |
22.77 |
23.22 |
163246手 |
38024万 |
-0.46 |
-1.94% |
2021-12-30 |
23.49 |
24.36 |
23.00 |
23.68 |
158639手 |
37543万 |
0.19 |
0.81% |
2021-12-29 |
22.60 |
24.19 |
22.40 |
23.49 |
197375手 |
46649万 |
0.97 |
4.31% |
2021-12-28 |
23.78 |
23.99 |
22.42 |
22.52 |
152662手 |
35289万 |
-0.98 |
-4.17% |