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 |
19.25 |
18.70 |
19.20 |
10927手 |
2080万 |
0.48 |
2.56% |
2022-06-22 |
18.80 |
19.05 |
18.52 |
18.72 |
6821手 |
1280万 |
-0.19 |
-1.00% |
2022-06-21 |
18.90 |
19.00 |
18.66 |
18.91 |
5202手 |
979万 |
0.01 |
0.05% |
2022-06-20 |
18.96 |
18.98 |
18.65 |
18.90 |
7159手 |
1347万 |
0.00 |
0.00% |
2022-06-17 |
18.61 |
18.90 |
18.40 |
18.90 |
6505手 |
1215万 |
0.33 |
1.78% |
2022-06-16 |
18.44 |
18.74 |
18.43 |
18.57 |
4772手 |
887万 |
0.13 |
0.70% |
2022-06-15 |
18.37 |
18.69 |
18.37 |
18.44 |
4551手 |
841万 |
0.04 |
0.22% |
2022-06-14 |
18.20 |
18.48 |
17.86 |
18.40 |
5779手 |
1046万 |
-0.02 |
-0.11% |
2022-06-13 |
18.29 |
18.45 |
17.94 |
18.42 |
5665手 |
1036万 |
0.17 |
0.93% |
2022-06-10 |
18.00 |
18.32 |
17.88 |
18.25 |
5181手 |
944万 |
-0.06 |
-0.33% |
2022-06-09 |
18.89 |
18.89 |
18.18 |
18.31 |
7286手 |
1343万 |
-0.51 |
-2.71% |
2022-06-08 |
19.01 |
19.10 |
18.58 |
18.82 |
7816手 |
1471万 |
-0.18 |
-0.95% |
2022-06-07 |
19.22 |
19.43 |
18.88 |
19.00 |
6012手 |
1146万 |
-0.22 |
-1.15% |
2022-06-06 |
18.65 |
19.36 |
18.64 |
19.22 |
8753手 |
1676万 |
0.57 |
3.06% |
2022-06-02 |
18.25 |
18.70 |
18.13 |
18.65 |
5440手 |
1006万 |
0.25 |
1.36% |
2022-06-01 |
18.25 |
18.49 |
18.09 |
18.40 |
7728手 |
1418万 |
0.25 |
1.38% |
2022-05-31 |
17.84 |
18.15 |
17.50 |
18.15 |
5487手 |
984万 |
0.40 |
2.25% |
2022-05-30 |
17.94 |
17.95 |
17.63 |
17.75 |
4396手 |
781万 |
-0.06 |
-0.34% |
2022-05-27 |
18.01 |
18.18 |
17.66 |
17.81 |
9202手 |
1643万 |
0.10 |
0.56% |
2022-05-26 |
17.95 |
17.97 |
17.32 |
17.71 |
4276手 |
756万 |
-0.11 |
-0.62% |
2022-05-25 |
17.46 |
17.88 |
17.40 |
17.82 |
4686手 |
829万 |
0.42 |
2.41% |
2022-05-24 |
18.09 |
18.32 |
17.40 |
17.40 |
7178手 |
1281万 |
-0.82 |
-4.50% |
2022-05-23 |
18.29 |
18.30 |
17.98 |
18.22 |
5575手 |
1011万 |
0.06 |
0.33% |
2022-05-20 |
18.20 |
18.33 |
17.86 |
18.16 |
4403手 |
798万 |
0.02 |
0.11% |
2022-05-19 |
17.91 |
18.19 |
17.54 |
18.14 |
6500手 |
1168万 |
0.22 |
1.23% |
2022-05-18 |
17.77 |
18.13 |
17.66 |
17.92 |
5659手 |
1016万 |
0.16 |
0.90% |
2022-05-17 |
17.68 |
18.09 |
17.39 |
17.76 |
4124手 |
728万 |
0.09 |
0.51% |
2022-05-16 |
17.78 |
18.13 |
17.62 |
17.67 |
4296手 |
765万 |
-0.05 |
-0.28% |
2022-05-13 |
17.99 |
18.06 |
17.53 |
17.72 |
5032手 |
892万 |
-0.09 |
-0.51% |
2022-05-12 |
17.26 |
17.97 |
17.26 |
17.81 |
8722手 |
1544万 |
0.48 |
2.77% |
2022-05-11 |
17.45 |
17.83 |
17.33 |
17.33 |
7784手 |
1371万 |
-0.12 |
-0.69% |
2022-05-10 |
16.88 |
17.45 |
16.71 |
17.45 |
6879手 |
1182万 |
0.32 |
1.87% |
2022-05-09 |
17.12 |
17.30 |
16.93 |
17.13 |
7060手 |
1208万 |
0.01 |
0.06% |
2022-05-06 |
16.90 |
17.17 |
16.51 |
17.12 |
5728手 |
974万 |
-0.02 |
-0.12% |
2022-05-05 |
17.09 |
17.49 |
16.98 |
17.14 |
5868手 |
1011万 |
0.09 |
0.53% |
2022-04-29 |
16.38 |
17.18 |
16.32 |
17.05 |
6960手 |
1173万 |
0.85 |
5.25% |
2022-04-28 |
16.62 |
16.67 |
15.91 |
16.20 |
5479手 |
890万 |
-0.50 |
-2.99% |
2022-04-27 |
15.90 |
16.73 |
15.50 |
16.70 |
9525手 |
1525万 |
0.56 |
3.47% |
2022-04-26 |
17.06 |
17.30 |
16.00 |
16.14 |
6448手 |
1075万 |
-0.88 |
-5.17% |
2022-04-25 |
18.55 |
18.55 |
17.01 |
17.02 |
6948手 |
1228万 |
-1.49 |
-8.05% |
2022-04-22 |
18.50 |
18.79 |
18.27 |
18.51 |
4024手 |
746万 |
-0.06 |
-0.32% |
2022-04-21 |
19.12 |
19.28 |
18.51 |
18.57 |
4942手 |
929万 |
-0.55 |
-2.88% |
2022-04-20 |
19.16 |
19.45 |
19.03 |
19.12 |
4027手 |
774万 |
-0.03 |
-0.16% |
2022-04-19 |
19.13 |
19.19 |
19.04 |
19.15 |
2814手 |
537万 |
0.03 |
0.16% |
2022-04-18 |
18.97 |
19.25 |
18.68 |
19.12 |
4730手 |
899万 |
0.32 |
1.70% |
2022-04-15 |
18.90 |
19.11 |
18.68 |
18.80 |
5757手 |
1085万 |
-0.30 |
-1.57% |
2022-04-14 |
19.08 |
19.28 |
19.00 |
19.10 |
3295手 |
631万 |
0.04 |
0.21% |
2022-04-13 |
19.32 |
19.40 |
18.97 |
19.06 |
3959手 |
755万 |
-0.26 |
-1.35% |
2022-04-12 |
18.94 |
19.34 |
18.77 |
19.32 |
4410手 |
840万 |
0.32 |
1.68% |
2022-04-11 |
19.53 |
19.79 |
18.90 |
19.00 |
8301手 |
1586万 |
-0.52 |
-2.66% |
2022-04-08 |
19.94 |
19.98 |
19.25 |
19.52 |
7146手 |
1392万 |
-0.38 |
-1.91% |
2022-04-07 |
20.25 |
20.25 |
19.90 |
19.90 |
6083手 |
1218万 |
-0.35 |
-1.73% |
2022-04-06 |
19.99 |
20.28 |
19.70 |
20.25 |
8132手 |
1639万 |
0.24 |
1.20% |
2022-04-01 |
19.93 |
20.35 |
19.89 |
20.01 |
5678手 |
1135万 |
-0.20 |
-0.99% |
2022-03-31 |
20.12 |
20.48 |
20.00 |
20.21 |
5647手 |
1145万 |
0.10 |
0.50% |
2022-03-30 |
20.00 |
20.16 |
19.96 |
20.11 |
4486手 |
900万 |
0.16 |
0.80% |
2022-03-29 |
20.22 |
20.35 |
19.82 |
19.95 |
7473手 |
1497万 |
-0.26 |
-1.29% |
2022-03-28 |
20.01 |
20.32 |
19.56 |
20.21 |
7085手 |
1415万 |
0.20 |
1.00% |
2022-03-25 |
20.13 |
20.28 |
19.98 |
20.01 |
5074手 |
1021万 |
-0.03 |
-0.15% |
2022-03-24 |
20.38 |
20.38 |
19.86 |
20.04 |
6351手 |
1268万 |
-0.25 |
-1.23% |
2022-03-23 |
20.49 |
20.58 |
20.23 |
20.29 |
7015手 |
1427万 |
-0.31 |
-1.50% |
2022-03-22 |
20.52 |
20.64 |
20.21 |
20.60 |
5327手 |
1089万 |
0.05 |
0.24% |
2022-03-21 |
20.30 |
20.65 |
20.20 |
20.55 |
5828手 |
1191万 |
0.26 |
1.28% |
2022-03-18 |
20.06 |
20.31 |
19.80 |
20.29 |
4530手 |
912万 |
0.36 |
1.81% |
2022-03-17 |
20.00 |
20.36 |
19.87 |
19.93 |
7192手 |
1445万 |
0.15 |
0.76% |
2022-03-16 |
19.50 |
19.79 |
19.02 |
19.78 |
7927手 |
1546万 |
0.56 |
2.91% |
2022-03-15 |
20.05 |
20.28 |
19.17 |
19.22 |
10767手 |
2128万 |
-1.19 |
-5.83% |
2022-03-14 |
20.52 |
20.78 |
20.41 |
20.41 |
6713手 |
1380万 |
-0.49 |
-2.34% |
2022-03-11 |
20.55 |
21.00 |
20.33 |
20.90 |
6848手 |
1411万 |
0.00 |
0.00% |
2022-03-10 |
21.29 |
21.42 |
20.90 |
20.90 |
12195手 |
2579万 |
0.07 |
0.34% |
2022-03-09 |
22.18 |
22.43 |
20.20 |
20.83 |
25972手 |
5484万 |
-1.49 |
-6.68% |
2022-03-08 |
23.50 |
23.90 |
22.17 |
22.32 |
9707手 |
2188万 |
-0.58 |
-2.53% |
2022-03-07 |
23.30 |
23.30 |
22.83 |
22.90 |
9256手 |
2132万 |
-0.37 |
-1.59% |
2022-03-04 |
23.26 |
23.53 |
23.19 |
23.27 |
6135手 |
1432万 |
-0.17 |
-0.72% |
2022-03-03 |
23.68 |
23.70 |
23.37 |
23.44 |
5812手 |
1366万 |
-0.20 |
-0.85% |
2022-03-02 |
23.50 |
23.70 |
23.31 |
23.64 |
5262手 |
1237万 |
-0.02 |
-0.09% |
2022-03-01 |
23.65 |
23.79 |
23.44 |
23.66 |
7778手 |
1837万 |
0.01 |
0.04% |
2022-02-28 |
23.68 |
23.70 |
23.24 |
23.65 |
5623手 |
1320万 |
0.00 |
0.00% |
2022-02-25 |
23.63 |
23.78 |
23.43 |
23.65 |
6238手 |
1474万 |
0.33 |
1.42% |
2022-02-24 |
23.86 |
23.99 |
23.05 |
23.32 |
11391手 |
2684万 |
-0.62 |
-2.59% |
2022-02-23 |
23.45 |
23.98 |
23.42 |
23.94 |
8776手 |
2089万 |
0.54 |
2.31% |
2022-02-22 |
23.45 |
23.58 |
23.10 |
23.40 |
5603手 |
1308万 |
-0.25 |
-1.06% |
2022-02-21 |
23.52 |
23.69 |
23.45 |
23.65 |
6966手 |
1643万 |
0.08 |
0.34% |
2022-02-18 |
23.05 |
23.58 |
23.05 |
23.57 |
6299手 |
1476万 |
0.11 |
0.47% |
2022-02-17 |
23.69 |
23.78 |
23.42 |
23.46 |
6448手 |
1519万 |
-0.19 |
-0.80% |
2022-02-16 |
23.33 |
23.89 |
23.32 |
23.65 |
8032手 |
1897万 |
0.34 |
1.46% |
2022-02-15 |
23.10 |
23.45 |
22.97 |
23.31 |
8427手 |
1952万 |
0.11 |
0.47% |
2022-02-14 |
23.07 |
23.35 |
22.97 |
23.20 |
4153手 |
960万 |
0.13 |
0.56% |
2022-02-11 |
23.84 |
23.84 |
22.92 |
23.07 |
9520手 |
2214万 |
-0.77 |
-3.23% |
2022-02-10 |
24.08 |
24.08 |
23.68 |
23.84 |
4704手 |
1119万 |
-0.16 |
-0.67% |
2022-02-09 |
23.59 |
24.05 |
23.53 |
24.00 |
7060手 |
1682万 |
0.32 |
1.35% |
2022-02-08 |
23.43 |
23.73 |
23.27 |
23.68 |
7507手 |
1771万 |
0.28 |
1.20% |
2022-02-07 |
23.51 |
23.75 |
23.23 |
23.40 |
11207手 |
2624万 |
0.25 |
1.08% |
2022-01-28 |
22.80 |
23.36 |
22.70 |
23.15 |
6206手 |
1433万 |
0.35 |
1.53% |
2022-01-27 |
23.25 |
23.62 |
22.68 |
22.80 |
10518手 |
2439万 |
-0.58 |
-2.48% |
2022-01-26 |
23.30 |
23.69 |
23.00 |
23.38 |
6232手 |
1453万 |
0.13 |
0.56% |
2022-01-25 |
24.20 |
24.46 |
23.18 |
23.25 |
13894手 |
3284万 |
-1.03 |
-4.24% |
2022-01-24 |
24.30 |
24.55 |
24.18 |
24.28 |
6628手 |
1616万 |
-0.08 |
-0.33% |
2022-01-21 |
24.60 |
24.77 |
24.29 |
24.36 |
7461手 |
1826万 |
-0.24 |
-0.98% |
2022-01-20 |
25.74 |
25.83 |
24.50 |
24.60 |
17007手 |
4241万 |
-1.24 |
-4.80% |
2022-01-19 |
25.68 |
25.95 |
25.58 |
25.84 |
7177手 |
1847万 |
0.04 |
0.15% |
2022-01-18 |
26.28 |
26.46 |
25.71 |
25.80 |
10027手 |
2602万 |
-0.47 |
-1.79% |
2022-01-17 |
25.66 |
26.28 |
25.53 |
26.27 |
14833手 |
3867万 |
0.63 |
2.46% |
2022-01-14 |
25.67 |
26.20 |
25.50 |
25.64 |
10853手 |
2801万 |
-0.35 |
-1.35% |
2022-01-13 |
26.05 |
26.30 |
25.80 |
25.99 |
8840手 |
2302万 |
-0.10 |
-0.38% |
2022-01-12 |
25.73 |
26.16 |
25.73 |
26.09 |
12576手 |
3269万 |
0.41 |
1.60% |
2022-01-11 |
25.82 |
25.97 |
25.58 |
25.68 |
6973手 |
1795万 |
-0.14 |
-0.54% |
2022-01-10 |
25.41 |
25.82 |
25.06 |
25.82 |
9380手 |
2402万 |
0.51 |
2.02% |
2022-01-07 |
25.65 |
26.15 |
25.26 |
25.31 |
9279手 |
2377万 |
-0.51 |
-1.98% |
2022-01-06 |
25.54 |
25.94 |
25.28 |
25.82 |
9398手 |
2419万 |
0.23 |
0.90% |