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 |
25.80 |
26.24 |
25.31 |
26.01 |
28938手 |
7474万 |
0.02 |
0.08% |
2022-06-22 |
26.50 |
26.96 |
25.20 |
25.99 |
35965手 |
9432万 |
-0.16 |
-0.61% |
2022-06-21 |
27.24 |
27.24 |
26.11 |
26.15 |
54205手 |
14401万 |
-1.39 |
-5.05% |
2022-06-20 |
25.21 |
27.54 |
24.70 |
27.54 |
46951手 |
12237万 |
2.50 |
9.98% |
2022-06-17 |
26.10 |
26.58 |
24.56 |
25.04 |
61539手 |
15610万 |
-0.46 |
-1.80% |
2022-06-16 |
23.43 |
25.50 |
23.19 |
25.50 |
37119手 |
9290万 |
2.32 |
10.01% |
2022-06-15 |
23.39 |
24.20 |
23.18 |
23.18 |
25361手 |
5970万 |
-0.33 |
-1.40% |
2022-06-14 |
22.42 |
23.53 |
22.34 |
23.51 |
27704手 |
6388万 |
0.98 |
4.35% |
2022-06-13 |
22.56 |
22.84 |
22.20 |
22.53 |
14122手 |
3174万 |
-0.25 |
-1.10% |
2022-06-10 |
22.51 |
22.83 |
22.44 |
22.78 |
11862手 |
2687万 |
0.05 |
0.22% |
2022-06-09 |
23.33 |
23.39 |
22.66 |
22.73 |
14577手 |
3332万 |
-0.65 |
-2.78% |
2022-06-08 |
23.95 |
23.95 |
23.02 |
23.38 |
21056手 |
4922万 |
-0.52 |
-2.18% |
2022-06-07 |
23.53 |
24.43 |
23.30 |
23.90 |
24758手 |
5906万 |
0.34 |
1.44% |
2022-06-06 |
23.15 |
23.68 |
22.99 |
23.56 |
20830手 |
4868万 |
0.57 |
2.48% |
2022-06-02 |
22.86 |
23.10 |
22.50 |
22.99 |
14392手 |
3280万 |
0.13 |
0.57% |
2022-06-01 |
22.96 |
23.60 |
22.62 |
22.86 |
17489手 |
4038万 |
-0.07 |
-0.30% |
2022-05-31 |
22.74 |
23.06 |
22.46 |
22.93 |
15740手 |
3589万 |
0.05 |
0.22% |
2022-05-30 |
23.16 |
23.23 |
22.44 |
22.88 |
15782手 |
3598万 |
0.02 |
0.09% |
2022-05-27 |
23.33 |
23.77 |
22.60 |
22.86 |
26037手 |
6023万 |
-0.48 |
-2.06% |
2022-05-26 |
22.91 |
24.38 |
22.36 |
23.34 |
34044手 |
7942万 |
0.58 |
2.55% |
2022-05-25 |
22.47 |
23.08 |
22.41 |
22.76 |
21194手 |
4801万 |
-0.04 |
-0.17% |
2022-05-24 |
24.10 |
24.27 |
22.80 |
22.80 |
33604手 |
7895万 |
-1.19 |
-4.96% |
2022-05-23 |
23.44 |
25.39 |
23.44 |
23.99 |
65996手 |
15965万 |
0.55 |
2.35% |
2022-05-20 |
21.45 |
23.44 |
21.32 |
23.44 |
25718手 |
5941万 |
2.13 |
9.99% |
2022-05-19 |
20.81 |
21.38 |
20.81 |
21.31 |
6429手 |
1362万 |
-0.10 |
-0.47% |
2022-05-18 |
21.46 |
21.80 |
21.26 |
21.41 |
8326手 |
1794万 |
0.03 |
0.14% |
2022-05-17 |
22.10 |
22.10 |
21.15 |
21.38 |
9143手 |
1955万 |
-0.46 |
-2.11% |
2022-05-16 |
21.54 |
22.04 |
21.54 |
21.84 |
13283手 |
2902万 |
0.35 |
1.63% |
2022-05-13 |
21.73 |
22.10 |
21.29 |
21.49 |
7743手 |
1667万 |
-0.30 |
-1.38% |
2022-05-12 |
21.75 |
21.90 |
21.31 |
21.79 |
10042手 |
2175万 |
0.32 |
1.49% |
2022-05-11 |
21.81 |
22.18 |
21.38 |
21.47 |
10979手 |
2403万 |
-0.34 |
-1.56% |
2022-05-10 |
21.62 |
21.97 |
21.30 |
21.81 |
8684手 |
1889万 |
0.19 |
0.88% |
2022-05-09 |
21.29 |
21.96 |
20.97 |
21.62 |
9707手 |
2110万 |
0.32 |
1.50% |
2022-05-06 |
21.00 |
21.60 |
20.88 |
21.30 |
8419手 |
1792万 |
-0.17 |
-0.79% |
2022-05-05 |
20.98 |
21.71 |
20.85 |
21.47 |
12368手 |
2642万 |
0.69 |
3.32% |
2022-04-29 |
19.62 |
21.09 |
19.60 |
20.78 |
16313手 |
3345万 |
1.35 |
6.95% |
2022-04-28 |
20.01 |
20.51 |
19.31 |
19.43 |
10452手 |
2062万 |
-0.88 |
-4.33% |
2022-04-27 |
19.10 |
20.48 |
19.10 |
20.31 |
14193手 |
2814万 |
-0.06 |
-0.29% |
2022-04-26 |
20.39 |
21.42 |
20.20 |
20.37 |
13599手 |
2821万 |
0.02 |
0.10% |
2022-04-25 |
21.80 |
21.98 |
20.33 |
20.35 |
11846手 |
2516万 |
-1.96 |
-8.79% |
2022-04-22 |
22.96 |
23.50 |
21.99 |
22.31 |
13516手 |
3035万 |
-0.79 |
-3.42% |
2022-04-21 |
23.40 |
24.58 |
23.01 |
23.10 |
16564手 |
3935万 |
-0.28 |
-1.20% |
2022-04-20 |
23.04 |
23.66 |
22.85 |
23.38 |
9290手 |
2175万 |
0.42 |
1.83% |
2022-04-19 |
22.85 |
23.30 |
22.82 |
22.96 |
3939手 |
906万 |
-0.17 |
-0.73% |
2022-04-18 |
22.92 |
23.30 |
22.50 |
23.13 |
4963手 |
1139万 |
0.17 |
0.74% |
2022-04-15 |
23.11 |
23.35 |
22.80 |
22.96 |
5980手 |
1377万 |
-0.21 |
-0.91% |
2022-04-14 |
23.12 |
23.40 |
22.90 |
23.17 |
5489手 |
1272万 |
0.21 |
0.92% |
2022-04-13 |
23.20 |
23.39 |
22.65 |
22.96 |
5838手 |
1345万 |
-0.31 |
-1.33% |
2022-04-12 |
22.59 |
23.35 |
22.30 |
23.27 |
7593手 |
1730万 |
0.73 |
3.24% |
2022-04-11 |
23.15 |
23.37 |
22.40 |
22.54 |
10043手 |
2285万 |
-0.65 |
-2.80% |
2022-04-08 |
23.94 |
24.01 |
23.11 |
23.19 |
8626手 |
2020万 |
-0.71 |
-2.97% |
2022-04-07 |
24.25 |
24.45 |
23.81 |
23.90 |
8319手 |
2003万 |
-0.55 |
-2.25% |
2022-04-06 |
24.49 |
24.98 |
24.31 |
24.45 |
7300手 |
1792万 |
-0.15 |
-0.61% |
2022-04-01 |
24.63 |
25.14 |
24.41 |
24.60 |
7762手 |
1916万 |
-0.21 |
-0.85% |
2022-03-31 |
25.09 |
25.30 |
24.81 |
24.81 |
7232手 |
1810万 |
-0.27 |
-1.08% |
2022-03-30 |
24.35 |
25.25 |
24.13 |
25.08 |
13395手 |
3325万 |
0.98 |
4.07% |
2022-03-29 |
25.00 |
25.68 |
23.99 |
24.10 |
11648手 |
2845万 |
-0.86 |
-3.45% |
2022-03-28 |
24.82 |
25.19 |
24.48 |
24.96 |
10726手 |
2665万 |
-0.38 |
-1.50% |
2022-03-25 |
24.69 |
26.70 |
24.50 |
25.34 |
17440手 |
4501万 |
0.53 |
2.14% |
2022-03-24 |
25.20 |
25.79 |
24.72 |
24.81 |
7799手 |
1953万 |
-0.61 |
-2.40% |
2022-03-23 |
25.00 |
25.85 |
24.99 |
25.42 |
10108手 |
2575万 |
0.37 |
1.48% |
2022-03-22 |
24.40 |
25.58 |
24.22 |
25.05 |
10872手 |
2713万 |
0.35 |
1.42% |
2022-03-21 |
24.54 |
24.99 |
24.50 |
24.70 |
6210手 |
1536万 |
0.08 |
0.33% |
2022-03-18 |
24.50 |
24.78 |
24.44 |
24.62 |
6124手 |
1507万 |
-0.02 |
-0.08% |
2022-03-17 |
24.26 |
25.10 |
24.10 |
24.64 |
10359手 |
2556万 |
0.63 |
2.62% |
2022-03-16 |
23.69 |
24.26 |
23.00 |
24.01 |
10790手 |
2554万 |
0.41 |
1.74% |
2022-03-15 |
25.49 |
25.49 |
23.60 |
23.60 |
11823手 |
2877万 |
-1.36 |
-5.45% |
2022-03-14 |
25.30 |
25.77 |
24.90 |
24.96 |
6700手 |
1695万 |
-0.85 |
-3.29% |
2022-03-11 |
25.21 |
25.93 |
24.82 |
25.81 |
8186手 |
2069万 |
0.41 |
1.61% |
2022-03-10 |
26.00 |
26.00 |
25.23 |
25.40 |
9071手 |
2313万 |
0.63 |
2.54% |
2022-03-09 |
25.83 |
26.23 |
24.08 |
24.77 |
13361手 |
3336万 |
-1.06 |
-4.10% |
2022-03-08 |
27.08 |
27.08 |
25.72 |
25.83 |
12520手 |
3284万 |
-1.26 |
-4.65% |
2022-03-07 |
27.30 |
27.60 |
26.86 |
27.09 |
7737手 |
2101万 |
-0.57 |
-2.06% |
2022-03-04 |
27.94 |
28.09 |
27.47 |
27.66 |
7301手 |
2026万 |
-0.41 |
-1.46% |
2022-03-03 |
28.36 |
28.75 |
27.92 |
28.07 |
8297手 |
2342万 |
-0.26 |
-0.92% |
2022-03-02 |
28.07 |
28.36 |
27.62 |
28.33 |
5595手 |
1573万 |
0.26 |
0.93% |
2022-03-01 |
28.25 |
28.49 |
27.92 |
28.07 |
4827手 |
1356万 |
-0.17 |
-0.60% |
2022-02-28 |
28.00 |
28.40 |
27.21 |
28.24 |
8703手 |
2421万 |
0.10 |
0.35% |
2022-02-25 |
27.69 |
28.88 |
27.55 |
28.14 |
9450手 |
2679万 |
0.58 |
2.10% |
2022-02-24 |
28.55 |
28.68 |
27.00 |
27.56 |
10675手 |
2973万 |
-1.01 |
-3.54% |
2022-02-23 |
28.69 |
28.73 |
28.41 |
28.57 |
8224手 |
2348万 |
0.03 |
0.10% |
2022-02-22 |
28.90 |
28.90 |
28.20 |
28.54 |
5997手 |
1707万 |
-0.36 |
-1.25% |
2022-02-21 |
28.76 |
29.06 |
28.57 |
28.90 |
6048手 |
1744万 |
0.29 |
1.01% |
2022-02-18 |
28.45 |
28.75 |
28.21 |
28.61 |
4814手 |
1373万 |
-0.05 |
-0.17% |
2022-02-17 |
28.50 |
28.94 |
28.50 |
28.66 |
4278手 |
1227万 |
-0.04 |
-0.14% |
2022-02-16 |
28.96 |
28.96 |
28.56 |
28.70 |
4791手 |
1378万 |
-0.10 |
-0.35% |
2022-02-15 |
28.12 |
28.80 |
28.07 |
28.80 |
8741手 |
2494万 |
0.70 |
2.49% |
2022-02-14 |
27.91 |
28.36 |
27.60 |
28.10 |
4779手 |
1341万 |
0.15 |
0.54% |
2022-02-11 |
28.45 |
28.54 |
27.68 |
27.95 |
6210手 |
1741万 |
-0.54 |
-1.90% |
2022-02-10 |
28.70 |
28.98 |
28.34 |
28.49 |
5403手 |
1540万 |
-0.24 |
-0.83% |
2022-02-09 |
28.63 |
28.90 |
28.60 |
28.73 |
4742手 |
1362万 |
0.10 |
0.35% |
2022-02-08 |
28.36 |
28.78 |
28.19 |
28.63 |
5855手 |
1669万 |
0.21 |
0.74% |
2022-02-07 |
27.61 |
29.50 |
27.61 |
28.42 |
9851手 |
2794万 |
1.01 |
3.69% |
2022-01-28 |
26.99 |
27.92 |
26.60 |
27.41 |
10014手 |
2744万 |
0.83 |
3.12% |
2022-01-27 |
28.05 |
28.32 |
26.57 |
26.58 |
11148手 |
3034万 |
-1.46 |
-5.21% |
2022-01-26 |
27.93 |
28.35 |
27.82 |
28.04 |
7539手 |
2111万 |
0.11 |
0.39% |
2022-01-25 |
29.40 |
29.48 |
27.88 |
27.93 |
12336手 |
3519万 |
-1.27 |
-4.35% |
2022-01-24 |
29.70 |
29.70 |
29.09 |
29.20 |
8111手 |
2384万 |
-0.50 |
-1.68% |
2022-01-21 |
30.00 |
30.20 |
29.56 |
29.70 |
10707手 |
3187万 |
-0.32 |
-1.07% |
2022-01-20 |
30.85 |
30.88 |
30.02 |
30.02 |
14430手 |
4366万 |
-0.74 |
-2.41% |
2022-01-19 |
30.76 |
31.24 |
30.66 |
30.76 |
9341手 |
2884万 |
-0.30 |
-0.97% |
2022-01-18 |
31.67 |
31.86 |
31.00 |
31.06 |
11905手 |
3730万 |
-0.56 |
-1.77% |
2022-01-17 |
31.22 |
32.08 |
31.21 |
31.62 |
10805手 |
3425万 |
0.20 |
0.64% |
2022-01-14 |
32.13 |
32.34 |
31.14 |
31.42 |
16333手 |
5182万 |
-0.78 |
-2.42% |
2022-01-13 |
32.71 |
32.97 |
32.16 |
32.20 |
12037手 |
3919万 |
-0.56 |
-1.71% |
2022-01-12 |
32.70 |
33.03 |
32.48 |
32.76 |
10740手 |
3519万 |
0.01 |
0.03% |
2022-01-11 |
32.95 |
33.58 |
32.55 |
32.75 |
20704手 |
6845万 |
-0.33 |
-1.00% |
2022-01-10 |
32.28 |
33.24 |
31.35 |
33.08 |
18433手 |
5948万 |
1.00 |
3.12% |
2022-01-07 |
32.53 |
32.78 |
32.00 |
32.08 |
13871手 |
4495万 |
-0.42 |
-1.29% |
2022-01-06 |
33.09 |
33.10 |
32.13 |
32.50 |
19564手 |
6369万 |
-0.59 |
-1.78% |
2022-01-05 |
32.69 |
33.66 |
32.30 |
33.09 |
30348手 |
10048万 |
0.58 |
1.78% |
2022-01-04 |
31.86 |
32.80 |
31.80 |
32.51 |
15369手 |
4979万 |
0.64 |
2.01% |
2021-12-31 |
31.94 |
32.25 |
31.81 |
31.87 |
12234手 |
3920万 |
-0.15 |
-0.47% |
2021-12-30 |
32.19 |
32.41 |
31.95 |
32.02 |
9864手 |
3169万 |
-0.14 |
-0.43% |
2021-12-29 |
32.45 |
32.47 |
31.80 |
32.16 |
11284手 |
3625万 |
-0.35 |
-1.08% |
2021-12-28 |
31.60 |
32.51 |
31.60 |
32.51 |
17611手 |
5671万 |
0.80 |
2.52% |