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 |
21.25 |
24.17 |
21.25 |
23.63 |
37139手 |
8490万 |
2.53 |
11.99% |
2022-06-22 |
21.77 |
22.17 |
21.06 |
21.10 |
10549手 |
2271万 |
-0.79 |
-3.61% |
2022-06-21 |
22.42 |
22.75 |
21.71 |
21.89 |
9661手 |
2131万 |
-0.53 |
-2.36% |
2022-06-20 |
22.44 |
22.96 |
22.11 |
22.42 |
9166手 |
2055万 |
-0.01 |
-0.04% |
2022-06-17 |
22.13 |
22.75 |
21.40 |
22.43 |
11216手 |
2490万 |
0.17 |
0.76% |
2022-06-16 |
21.95 |
22.58 |
21.60 |
22.26 |
15769手 |
3489万 |
0.46 |
2.11% |
2022-06-15 |
22.23 |
22.96 |
21.80 |
21.80 |
15104手 |
3350万 |
-0.20 |
-0.91% |
2022-06-14 |
22.90 |
22.90 |
21.30 |
22.00 |
19478手 |
4262万 |
-1.00 |
-4.35% |
2022-06-13 |
21.95 |
23.69 |
21.95 |
23.00 |
20605手 |
4716万 |
0.34 |
1.50% |
2022-06-10 |
22.54 |
23.10 |
22.21 |
22.66 |
18026手 |
4098万 |
0.46 |
2.07% |
2022-06-09 |
23.80 |
23.80 |
22.19 |
22.20 |
18954手 |
4305万 |
-1.31 |
-5.57% |
2022-06-08 |
23.96 |
24.35 |
22.54 |
23.51 |
27294手 |
6422万 |
-0.19 |
-0.80% |
2022-06-07 |
25.09 |
26.15 |
23.54 |
23.70 |
42315手 |
10362万 |
-1.39 |
-5.54% |
2022-06-06 |
24.80 |
26.80 |
23.25 |
25.09 |
59472手 |
14836万 |
0.59 |
2.41% |
2022-06-02 |
22.88 |
24.56 |
21.72 |
24.50 |
61664手 |
14234万 |
1.81 |
7.98% |
2022-06-01 |
19.08 |
22.69 |
18.93 |
22.69 |
35414手 |
7608万 |
3.78 |
19.99% |
2022-05-31 |
18.33 |
19.10 |
17.91 |
18.91 |
12693手 |
2365万 |
0.58 |
3.16% |
2022-05-30 |
18.30 |
18.67 |
18.13 |
18.33 |
5141手 |
942万 |
0.03 |
0.16% |
2022-05-27 |
18.60 |
18.60 |
18.16 |
18.30 |
7159手 |
1314万 |
-0.15 |
-0.81% |
2022-05-26 |
18.63 |
18.77 |
18.03 |
18.45 |
9895手 |
1817万 |
-0.19 |
-1.02% |
2022-05-25 |
18.28 |
19.38 |
18.21 |
18.64 |
11048手 |
2065万 |
0.21 |
1.14% |
2022-05-24 |
19.55 |
20.19 |
18.30 |
18.43 |
16141手 |
3089万 |
-1.29 |
-6.54% |
2022-05-23 |
18.95 |
20.35 |
18.84 |
19.72 |
20666手 |
4050万 |
0.75 |
3.95% |
2022-05-20 |
18.88 |
19.26 |
18.72 |
18.97 |
8371手 |
1583万 |
-0.09 |
-0.47% |
2022-05-19 |
19.06 |
19.31 |
18.76 |
19.06 |
9978手 |
1900万 |
-0.23 |
-1.19% |
2022-05-18 |
18.78 |
19.60 |
18.78 |
19.29 |
13835手 |
2681万 |
0.78 |
4.21% |
2022-05-17 |
18.58 |
18.75 |
18.22 |
18.51 |
8616手 |
1586万 |
-0.01 |
-0.05% |
2022-05-16 |
19.07 |
19.34 |
18.40 |
18.52 |
12034手 |
2253万 |
-0.55 |
-2.88% |
2022-05-13 |
19.34 |
19.37 |
18.85 |
19.07 |
9714手 |
1851万 |
0.06 |
0.32% |
2022-05-12 |
18.20 |
19.40 |
17.52 |
19.01 |
18730手 |
3520万 |
1.05 |
5.85% |
2022-05-11 |
18.13 |
18.68 |
17.87 |
17.96 |
10322手 |
1890万 |
0.04 |
0.22% |
2022-05-10 |
17.96 |
17.96 |
17.14 |
17.92 |
11583手 |
2055万 |
0.08 |
0.45% |
2022-05-09 |
18.25 |
18.25 |
17.32 |
17.84 |
4796手 |
861万 |
0.30 |
1.71% |
2022-05-06 |
17.29 |
17.77 |
17.18 |
17.54 |
4541手 |
794万 |
-0.14 |
-0.79% |
2022-05-05 |
17.66 |
17.86 |
17.11 |
17.68 |
4336手 |
765万 |
0.21 |
1.20% |
2022-04-29 |
16.64 |
17.86 |
16.56 |
17.47 |
8985手 |
1551万 |
0.87 |
5.24% |
2022-04-28 |
16.74 |
17.08 |
16.16 |
16.60 |
6999手 |
1161万 |
-0.49 |
-2.87% |
2022-04-27 |
16.20 |
17.99 |
16.01 |
17.09 |
12072手 |
2006万 |
0.54 |
3.26% |
2022-04-26 |
17.71 |
17.97 |
16.50 |
16.55 |
10618手 |
1833万 |
-1.16 |
-6.55% |
2022-04-25 |
19.10 |
19.10 |
17.70 |
17.71 |
8013手 |
1458万 |
-1.66 |
-8.57% |
2022-04-22 |
19.80 |
20.12 |
19.36 |
19.37 |
3668手 |
718万 |
-0.43 |
-2.17% |
2022-04-21 |
20.80 |
20.80 |
19.80 |
19.80 |
8188手 |
1647万 |
-0.84 |
-4.07% |
2022-04-20 |
20.57 |
21.40 |
20.41 |
20.64 |
8661手 |
1811万 |
-0.04 |
-0.19% |
2022-04-19 |
21.68 |
21.68 |
20.53 |
20.68 |
5891手 |
1237万 |
-0.55 |
-2.59% |
2022-04-18 |
20.80 |
21.23 |
19.83 |
21.23 |
6755手 |
1403万 |
0.83 |
4.07% |
2022-04-15 |
20.79 |
20.92 |
20.08 |
20.40 |
6941手 |
1420万 |
-0.56 |
-2.67% |
2022-04-14 |
21.12 |
21.39 |
20.34 |
20.96 |
12042手 |
2498万 |
-0.04 |
-0.19% |
2022-04-13 |
21.89 |
21.89 |
20.90 |
21.00 |
3608手 |
767万 |
-0.91 |
-4.15% |
2022-04-12 |
21.35 |
22.01 |
21.18 |
21.91 |
5095手 |
1102万 |
0.56 |
2.62% |
2022-04-11 |
22.25 |
22.39 |
21.23 |
21.35 |
5582手 |
1207万 |
-0.94 |
-4.22% |
2022-04-08 |
22.63 |
22.88 |
21.96 |
22.29 |
7037手 |
1570万 |
-0.32 |
-1.42% |
2022-04-07 |
23.81 |
23.99 |
22.50 |
22.61 |
12476手 |
2871万 |
-1.29 |
-5.40% |
2022-04-06 |
24.10 |
24.45 |
23.78 |
23.90 |
15430手 |
3696万 |
-0.20 |
-0.83% |
2022-04-01 |
24.28 |
24.29 |
23.81 |
24.10 |
3960手 |
949万 |
-0.19 |
-0.78% |
2022-03-31 |
24.50 |
24.87 |
24.01 |
24.29 |
4269手 |
1045万 |
-0.09 |
-0.37% |
2022-03-30 |
23.97 |
24.55 |
23.94 |
24.38 |
8546手 |
2073万 |
0.62 |
2.61% |
2022-03-29 |
25.02 |
25.02 |
23.76 |
23.76 |
6194手 |
1492万 |
-0.99 |
-4.00% |
2022-03-28 |
24.78 |
24.99 |
24.27 |
24.75 |
3621手 |
892万 |
-0.16 |
-0.64% |
2022-03-25 |
25.59 |
25.60 |
24.82 |
24.91 |
9100手 |
2288万 |
-0.25 |
-0.99% |
2022-03-24 |
26.27 |
26.27 |
25.03 |
25.16 |
9736手 |
2466万 |
-1.11 |
-4.22% |
2022-03-23 |
26.66 |
26.91 |
26.04 |
26.27 |
7644手 |
2009万 |
-0.34 |
-1.28% |
2022-03-22 |
26.66 |
26.93 |
26.39 |
26.61 |
4891手 |
1300万 |
-0.47 |
-1.74% |
2022-03-21 |
27.02 |
27.60 |
26.69 |
27.08 |
4600手 |
1248万 |
0.07 |
0.26% |
2022-03-18 |
27.53 |
27.64 |
26.76 |
27.01 |
5158手 |
1399万 |
-0.56 |
-2.03% |
2022-03-17 |
27.01 |
28.54 |
26.99 |
27.57 |
8890手 |
2479万 |
0.89 |
3.34% |
2022-03-16 |
26.37 |
27.30 |
25.34 |
26.68 |
13374手 |
3474万 |
0.66 |
2.54% |
2022-03-15 |
27.90 |
27.90 |
26.01 |
26.02 |
7579手 |
2040万 |
-2.46 |
-8.64% |
2022-03-14 |
28.51 |
29.03 |
27.77 |
28.48 |
5391手 |
1529万 |
-0.55 |
-1.90% |
2022-03-11 |
28.36 |
29.10 |
27.60 |
29.03 |
5105手 |
1446万 |
0.98 |
3.49% |
2022-03-10 |
28.00 |
28.86 |
28.00 |
28.05 |
6332手 |
1793万 |
0.47 |
1.70% |
2022-03-09 |
28.36 |
28.42 |
26.16 |
27.58 |
7100手 |
1950万 |
-0.42 |
-1.50% |
2022-03-08 |
29.78 |
29.78 |
27.97 |
28.00 |
7779手 |
2220万 |
-1.79 |
-6.01% |
2022-03-07 |
29.85 |
30.47 |
29.04 |
29.79 |
7519手 |
2216万 |
-0.24 |
-0.80% |
2022-03-04 |
31.02 |
31.29 |
29.94 |
30.03 |
5539手 |
1685万 |
-0.93 |
-3.00% |
2022-03-03 |
31.88 |
31.88 |
30.81 |
30.96 |
5709手 |
1779万 |
-0.80 |
-2.52% |
2022-03-02 |
31.96 |
31.98 |
31.50 |
31.76 |
3648手 |
1157万 |
-0.20 |
-0.63% |
2022-03-01 |
31.70 |
32.60 |
31.45 |
31.96 |
5302手 |
1697万 |
0.55 |
1.75% |
2022-02-28 |
31.38 |
31.90 |
31.01 |
31.41 |
5362手 |
1683万 |
-0.29 |
-0.92% |
2022-02-25 |
31.61 |
32.20 |
31.58 |
31.70 |
6112手 |
1949万 |
0.20 |
0.64% |
2022-02-24 |
33.15 |
33.60 |
30.89 |
31.50 |
11670手 |
3749万 |
-1.19 |
-3.64% |
2022-02-23 |
32.37 |
33.24 |
31.51 |
32.69 |
7812手 |
2547万 |
0.89 |
2.80% |
2022-02-22 |
32.30 |
32.60 |
31.10 |
31.80 |
11440手 |
3629万 |
-0.15 |
-0.47% |
2022-02-21 |
31.61 |
32.47 |
31.58 |
31.95 |
4465手 |
1437万 |
0.05 |
0.16% |