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 |
24.52 |
25.29 |
24.22 |
25.27 |
30409手 |
7543万 |
0.89 |
3.65% |
2022-06-22 |
24.99 |
25.10 |
24.33 |
24.38 |
26309手 |
6477万 |
-0.50 |
-2.01% |
2022-06-21 |
24.98 |
25.20 |
24.40 |
24.88 |
22256手 |
5504万 |
-0.12 |
-0.48% |
2022-06-20 |
25.29 |
25.96 |
24.88 |
25.00 |
30212手 |
7615万 |
-0.12 |
-0.48% |
2022-06-17 |
24.17 |
25.31 |
24.03 |
25.12 |
42129手 |
10470万 |
0.91 |
3.76% |
2022-06-16 |
24.12 |
24.66 |
24.11 |
24.21 |
22172手 |
5410万 |
0.09 |
0.37% |
2022-06-15 |
23.99 |
24.71 |
23.93 |
24.12 |
24454手 |
5925万 |
-0.04 |
-0.17% |
2022-06-14 |
24.03 |
24.23 |
23.36 |
24.16 |
29767手 |
7094万 |
-0.21 |
-0.86% |
2022-06-13 |
24.42 |
24.45 |
24.01 |
24.37 |
25029手 |
6068万 |
-0.06 |
-0.25% |
2022-06-10 |
23.75 |
24.43 |
23.58 |
24.43 |
29703手 |
7177万 |
0.66 |
2.78% |
2022-06-09 |
24.28 |
24.50 |
23.51 |
23.77 |
31015手 |
7416万 |
-0.75 |
-3.06% |
2022-06-08 |
23.87 |
25.18 |
23.62 |
24.52 |
58402手 |
14358万 |
0.78 |
3.29% |
2022-06-07 |
24.22 |
24.22 |
23.43 |
23.74 |
30125手 |
7142万 |
-0.31 |
-1.29% |
2022-06-06 |
23.36 |
24.36 |
23.30 |
24.05 |
58111手 |
13880万 |
0.55 |
2.34% |
2022-06-02 |
22.30 |
23.50 |
22.18 |
23.50 |
50545手 |
11585万 |
0.95 |
4.21% |
2022-06-01 |
21.50 |
23.60 |
21.46 |
22.55 |
58384手 |
13303万 |
0.93 |
4.30% |
2022-05-31 |
20.74 |
21.68 |
20.51 |
21.62 |
33162手 |
7074万 |
0.87 |
4.19% |
2022-05-30 |
20.87 |
20.91 |
20.47 |
20.75 |
16558手 |
3421万 |
-0.12 |
-0.57% |
2022-05-27 |
21.19 |
21.28 |
20.73 |
20.87 |
12810手 |
2691万 |
-0.22 |
-1.04% |
2022-05-26 |
20.93 |
21.12 |
20.30 |
21.09 |
16475手 |
3427万 |
0.20 |
0.96% |
2022-05-25 |
21.00 |
21.17 |
20.70 |
20.89 |
16697手 |
3489万 |
-0.02 |
-0.10% |
2022-05-24 |
22.20 |
22.23 |
20.91 |
20.91 |
30556手 |
6571万 |
-1.23 |
-5.56% |
2022-05-23 |
22.00 |
22.36 |
21.85 |
22.14 |
25352手 |
5597万 |
0.14 |
0.64% |
2022-05-20 |
21.69 |
22.02 |
21.61 |
22.00 |
21927手 |
4788万 |
0.36 |
1.66% |
2022-05-19 |
21.41 |
21.80 |
21.41 |
21.64 |
15923手 |
3441万 |
-0.24 |
-1.10% |
2022-05-18 |
22.02 |
22.15 |
21.60 |
21.88 |
18259手 |
3992万 |
0.11 |
0.51% |
2022-05-17 |
22.01 |
22.08 |
21.40 |
21.77 |
22967手 |
4983万 |
-0.25 |
-1.14% |
2022-05-16 |
22.60 |
22.75 |
21.96 |
22.02 |
18107手 |
4039万 |
-0.34 |
-1.52% |
2022-05-13 |
22.78 |
22.96 |
22.22 |
22.36 |
15085手 |
3390万 |
-0.21 |
-0.93% |
2022-05-12 |
22.23 |
22.92 |
22.10 |
22.57 |
25984手 |
5847万 |
0.26 |
1.17% |
2022-05-11 |
22.06 |
23.40 |
21.90 |
22.31 |
38177手 |
8707万 |
0.52 |
2.39% |
2022-05-10 |
21.40 |
22.08 |
21.26 |
21.79 |
23262手 |
5049万 |
0.01 |
0.05% |
2022-05-09 |
21.50 |
22.17 |
21.30 |
21.78 |
22955手 |
4989万 |
0.27 |
1.25% |
2022-05-06 |
21.71 |
21.76 |
21.44 |
21.51 |
23324手 |
5038万 |
-0.53 |
-2.40% |
2022-05-05 |
22.50 |
22.76 |
21.99 |
22.04 |
31138手 |
6933万 |
-0.68 |
-2.99% |
2022-04-29 |
21.74 |
22.99 |
21.70 |
22.72 |
22030手 |
4939万 |
1.02 |
4.70% |
2022-04-28 |
21.88 |
22.35 |
21.56 |
21.70 |
19699手 |
4297万 |
-0.60 |
-2.69% |
2022-04-27 |
21.40 |
22.60 |
20.85 |
22.30 |
29439手 |
6357万 |
0.87 |
4.06% |
2022-04-26 |
21.84 |
22.40 |
21.29 |
21.43 |
27856手 |
6058万 |
-0.72 |
-3.25% |
2022-04-25 |
23.21 |
23.60 |
21.77 |
22.15 |
24345手 |
5539万 |
-1.54 |
-6.50% |
2022-04-22 |
24.20 |
24.20 |
23.29 |
23.69 |
18966手 |
4479万 |
-0.33 |
-1.37% |
2022-04-21 |
25.16 |
25.38 |
24.00 |
24.02 |
19726手 |
4871万 |
-1.30 |
-5.13% |
2022-04-20 |
26.00 |
26.22 |
25.25 |
25.32 |
13665手 |
3516万 |
-0.58 |
-2.24% |
2022-04-19 |
26.01 |
26.27 |
25.71 |
25.90 |
12326手 |
3194万 |
-0.30 |
-1.15% |
2022-04-18 |
25.38 |
26.23 |
24.32 |
26.20 |
26881手 |
6878万 |
1.12 |
4.47% |
2022-04-15 |
25.83 |
25.90 |
24.93 |
25.08 |
18690手 |
4712万 |
-0.88 |
-3.39% |
2022-04-14 |
25.90 |
26.29 |
25.81 |
25.96 |
15058手 |
3918万 |
0.08 |
0.31% |
2022-04-13 |
26.55 |
26.72 |
25.84 |
25.88 |
16850手 |
4411万 |
-0.78 |
-2.93% |
2022-04-12 |
25.74 |
26.72 |
25.44 |
26.66 |
22281手 |
5813万 |
0.86 |
3.33% |
2022-04-11 |
25.99 |
26.53 |
25.71 |
25.80 |
25466手 |
6648万 |
-0.27 |
-1.04% |
2022-04-08 |
26.54 |
26.95 |
25.95 |
26.07 |
23201手 |
6080万 |
-0.40 |
-1.51% |
2022-04-07 |
26.92 |
28.04 |
26.41 |
26.47 |
37376手 |
10165万 |
-0.37 |
-1.38% |
2022-04-06 |
26.80 |
27.37 |
26.50 |
26.84 |
27547手 |
7432万 |
0.16 |
0.60% |
2022-04-01 |
26.06 |
26.88 |
25.75 |
26.68 |
31407手 |
8277万 |
0.50 |
1.91% |
2022-03-31 |
26.50 |
26.90 |
26.14 |
26.18 |
25304手 |
6701万 |
-0.35 |
-1.32% |
2022-03-30 |
25.24 |
26.75 |
24.84 |
26.53 |
47530手 |
12501万 |
1.69 |
6.80% |
2022-03-29 |
24.83 |
25.38 |
24.71 |
24.84 |
12756手 |
3188万 |
-0.03 |
-0.12% |
2022-03-28 |
25.65 |
25.80 |
24.77 |
24.87 |
20644手 |
5165万 |
-0.93 |
-3.60% |
2022-03-25 |
25.84 |
26.28 |
25.56 |
25.80 |
27232手 |
7037万 |
0.18 |
0.70% |
2022-03-24 |
26.01 |
26.16 |
25.59 |
25.62 |
19724手 |
5089万 |
-0.54 |
-2.06% |
2022-03-23 |
25.84 |
26.21 |
25.69 |
26.16 |
20204手 |
5242万 |
0.12 |
0.46% |
2022-03-22 |
26.10 |
26.43 |
25.51 |
26.04 |
31304手 |
8144万 |
0.07 |
0.27% |
2022-03-21 |
26.05 |
26.33 |
25.61 |
25.97 |
21748手 |
5649万 |
0.01 |
0.04% |
2022-03-18 |
26.24 |
26.50 |
25.77 |
25.96 |
25780手 |
6696万 |
-0.16 |
-0.61% |
2022-03-17 |
24.49 |
26.77 |
24.33 |
26.12 |
64022手 |
16628万 |
1.91 |
7.89% |
2022-03-16 |
24.48 |
24.60 |
22.88 |
24.21 |
44567手 |
10566万 |
0.15 |
0.62% |
2022-03-15 |
25.89 |
25.89 |
24.02 |
24.06 |
41280手 |
10269万 |
-1.98 |
-7.60% |
2022-03-14 |
26.30 |
26.60 |
25.58 |
26.04 |
41552手 |
10777万 |
-0.57 |
-2.14% |
2022-03-11 |
25.08 |
26.73 |
24.50 |
26.61 |
67384手 |
17336万 |
1.16 |
4.56% |
2022-03-10 |
25.50 |
25.78 |
25.06 |
25.45 |
38503手 |
9790万 |
0.25 |
0.99% |
2022-03-09 |
25.86 |
26.00 |
24.29 |
25.20 |
46717手 |
11759万 |
-0.71 |
-2.74% |
2022-03-08 |
26.98 |
27.23 |
25.88 |
25.91 |
33073手 |
8792万 |
-1.19 |
-4.39% |
2022-03-07 |
28.59 |
28.76 |
26.82 |
27.10 |
38924手 |
10696万 |
-1.68 |
-5.84% |
2022-03-04 |
29.21 |
29.61 |
28.59 |
28.78 |
27498手 |
7991万 |
-0.52 |
-1.77% |
2022-03-03 |
29.77 |
30.20 |
29.20 |
29.30 |
26668手 |
7886万 |
-0.51 |
-1.71% |
2022-03-02 |
29.60 |
29.96 |
29.45 |
29.81 |
23117手 |
6862万 |
0.18 |
0.61% |
2022-03-01 |
30.23 |
30.23 |
29.55 |
29.63 |
16840手 |
5010万 |
-0.49 |
-1.63% |
2022-02-28 |
29.65 |
30.22 |
29.38 |
30.12 |
23264手 |
6924万 |
0.61 |
2.07% |
2022-02-25 |
29.45 |
30.17 |
29.35 |
29.51 |
17261手 |
5129万 |
0.18 |
0.61% |
2022-02-24 |
29.88 |
30.03 |
28.90 |
29.33 |
21814手 |
6423万 |
-0.62 |
-2.07% |
2022-02-23 |
29.32 |
30.08 |
29.32 |
29.95 |
16031手 |
4794万 |
0.50 |
1.70% |
2022-02-22 |
30.00 |
30.09 |
29.35 |
29.45 |
12632手 |
3732万 |
-0.67 |
-2.22% |
2022-02-21 |
29.89 |
30.31 |
29.69 |
30.12 |
10707手 |
3222万 |
0.30 |
1.01% |
2022-02-18 |
29.35 |
30.09 |
29.15 |
29.82 |
15768手 |
4682万 |
0.47 |
1.60% |
2022-02-17 |
29.67 |
29.79 |
29.28 |
29.35 |
10865手 |
3206万 |
-0.42 |
-1.41% |
2022-02-16 |
29.40 |
29.81 |
29.10 |
29.77 |
14846手 |
4378万 |
0.37 |
1.26% |
2022-02-15 |
29.33 |
29.69 |
29.05 |
29.40 |
13609手 |
4006万 |
0.05 |
0.17% |
2022-02-14 |
29.41 |
30.00 |
29.00 |
29.35 |
15960手 |
4693万 |
-0.40 |
-1.34% |