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 |
26.04 |
26.68 |
25.98 |
26.60 |
7851手 |
2076万 |
0.40 |
1.53% |
2022-06-22 |
26.70 |
27.06 |
26.20 |
26.20 |
8636手 |
2299万 |
-0.48 |
-1.80% |
2022-06-21 |
26.70 |
27.28 |
26.30 |
26.68 |
9264手 |
2485万 |
-0.12 |
-0.45% |
2022-06-20 |
26.94 |
27.20 |
26.62 |
26.80 |
9069手 |
2439万 |
0.03 |
0.11% |
2022-06-17 |
26.39 |
27.17 |
26.05 |
26.77 |
10153手 |
2709万 |
0.23 |
0.87% |
2022-06-16 |
26.27 |
26.87 |
25.85 |
26.54 |
10329手 |
2740万 |
0.52 |
2.00% |
2022-06-15 |
26.31 |
26.74 |
25.90 |
26.02 |
10167手 |
2675万 |
-0.17 |
-0.65% |
2022-06-14 |
26.52 |
26.75 |
25.59 |
26.19 |
10455手 |
2717万 |
-0.52 |
-1.95% |
2022-06-13 |
26.62 |
27.09 |
26.39 |
26.71 |
10425手 |
2786万 |
0.09 |
0.34% |
2022-06-10 |
26.69 |
26.95 |
26.20 |
26.62 |
10132手 |
2705万 |
0.03 |
0.11% |
2022-06-09 |
27.40 |
27.60 |
26.45 |
26.59 |
9369手 |
2518万 |
-0.95 |
-3.45% |
2022-06-08 |
27.75 |
28.16 |
26.68 |
27.54 |
17037手 |
4671万 |
0.22 |
0.81% |
2022-06-07 |
27.94 |
28.10 |
27.02 |
27.32 |
13303手 |
3662万 |
-0.63 |
-2.25% |
2022-06-06 |
27.28 |
28.47 |
27.17 |
27.95 |
26100手 |
7281万 |
1.07 |
3.98% |
2022-06-02 |
25.59 |
27.26 |
25.34 |
26.88 |
20222手 |
5358万 |
1.27 |
4.96% |
2022-06-01 |
24.70 |
26.03 |
24.57 |
25.61 |
14158手 |
3607万 |
0.91 |
3.68% |
2022-05-31 |
24.02 |
24.73 |
23.82 |
24.70 |
13285手 |
3225万 |
0.48 |
1.98% |
2022-05-30 |
23.77 |
24.61 |
23.60 |
24.22 |
6421手 |
1546万 |
0.42 |
1.76% |
2022-05-27 |
24.49 |
24.49 |
23.70 |
23.80 |
5613手 |
1351万 |
-0.39 |
-1.61% |
2022-05-26 |
24.46 |
24.56 |
23.74 |
24.19 |
6658手 |
1606万 |
-0.37 |
-1.51% |
2022-05-25 |
23.79 |
25.08 |
23.54 |
24.56 |
13066手 |
3190万 |
0.50 |
2.08% |
2022-05-24 |
25.50 |
25.87 |
24.00 |
24.06 |
10455手 |
2588万 |
-1.62 |
-6.31% |
2022-05-23 |
25.00 |
25.68 |
25.00 |
25.68 |
8957手 |
2267万 |
0.53 |
2.11% |
2022-05-20 |
24.97 |
25.42 |
24.70 |
25.15 |
8206手 |
2053万 |
0.41 |
1.66% |
2022-05-19 |
24.90 |
24.95 |
24.50 |
24.74 |
7914手 |
1954万 |
-0.20 |
-0.80% |
2022-05-18 |
25.17 |
25.86 |
24.80 |
24.94 |
7877手 |
1996万 |
-0.01 |
-0.04% |
2022-05-17 |
25.74 |
25.75 |
24.52 |
24.95 |
8900手 |
2212万 |
-0.57 |
-2.23% |
2022-05-16 |
25.67 |
26.44 |
25.25 |
25.52 |
10519手 |
2721万 |
-0.12 |
-0.47% |
2022-05-13 |
25.15 |
26.30 |
25.15 |
25.64 |
10967手 |
2835万 |
0.26 |
1.02% |
2022-05-12 |
25.50 |
25.77 |
24.84 |
25.38 |
10747手 |
2720万 |
-0.41 |
-1.59% |
2022-05-11 |
25.80 |
26.75 |
25.65 |
25.79 |
9257手 |
2436万 |
-0.11 |
-0.42% |
2022-05-10 |
25.31 |
25.98 |
24.97 |
25.90 |
8381手 |
2157万 |
0.33 |
1.29% |
2022-05-09 |
25.40 |
26.11 |
25.36 |
25.57 |
7055手 |
1810万 |
0.17 |
0.67% |
2022-05-06 |
24.60 |
25.82 |
24.20 |
25.40 |
11007手 |
2791万 |
0.19 |
0.75% |
2022-05-05 |
26.18 |
26.18 |
24.80 |
25.21 |
13315手 |
3364万 |
-0.35 |
-1.37% |
2022-04-29 |
24.54 |
25.85 |
24.42 |
25.56 |
19912手 |
5047万 |
1.08 |
4.41% |
2022-04-28 |
23.45 |
24.96 |
23.00 |
24.48 |
18094手 |
4403万 |
0.82 |
3.47% |
2022-04-27 |
23.20 |
23.80 |
21.51 |
23.66 |
21411手 |
4811万 |
0.23 |
0.98% |
2022-04-26 |
23.23 |
24.41 |
23.15 |
23.43 |
18376手 |
4366万 |
0.23 |
0.99% |
2022-04-25 |
25.98 |
25.98 |
23.20 |
23.20 |
19855手 |
4812万 |
-2.84 |
-10.91% |
2022-04-22 |
26.36 |
27.50 |
25.84 |
26.04 |
15560手 |
4143万 |
-0.68 |
-2.54% |
2022-04-21 |
27.39 |
28.96 |
26.58 |
26.72 |
23051手 |
6382万 |
-0.50 |
-1.84% |
2022-04-20 |
27.97 |
27.97 |
26.85 |
27.22 |
13416手 |
3671万 |
-0.16 |
-0.58% |
2022-04-19 |
27.71 |
28.29 |
27.10 |
27.38 |
12959手 |
3566万 |
-0.55 |
-1.97% |
2022-04-18 |
27.21 |
28.11 |
26.45 |
27.93 |
17453手 |
4797万 |
0.68 |
2.50% |
2022-04-15 |
27.15 |
27.86 |
26.75 |
27.25 |
17030手 |
4672万 |
0.07 |
0.26% |
2022-04-14 |
27.93 |
27.99 |
27.11 |
27.18 |
16257手 |
4455万 |
-0.48 |
-1.74% |
2022-04-13 |
27.69 |
28.78 |
26.88 |
27.66 |
23888手 |
6687万 |
-0.10 |
-0.36% |
2022-04-12 |
27.80 |
28.47 |
27.02 |
27.76 |
23350手 |
6449万 |
-0.75 |
-2.63% |
2022-04-11 |
28.90 |
30.20 |
28.08 |
28.51 |
29275手 |
8499万 |
0.36 |
1.28% |
2022-04-08 |
28.82 |
29.00 |
27.68 |
28.15 |
23671手 |
6688万 |
-0.90 |
-3.10% |
2022-04-07 |
29.00 |
29.37 |
28.30 |
29.05 |
27955手 |
8100万 |
0.31 |
1.08% |
2022-04-06 |
26.32 |
30.22 |
26.20 |
28.74 |
58686手 |
16891万 |
2.62 |
10.03% |
2022-04-01 |
26.30 |
26.75 |
25.47 |
26.12 |
23829手 |
6216万 |
-0.31 |
-1.17% |
2022-03-31 |
25.40 |
27.57 |
25.18 |
26.43 |
44530手 |
11786万 |
2.93 |
12.47% |
2022-03-30 |
23.19 |
23.63 |
23.07 |
23.50 |
4950手 |
1157万 |
0.44 |
1.91% |
2022-03-29 |
24.00 |
24.00 |
23.03 |
23.06 |
7405手 |
1726万 |
-0.71 |
-2.99% |
2022-03-28 |
23.78 |
24.12 |
23.31 |
23.77 |
4370手 |
1040万 |
-0.14 |
-0.59% |
2022-03-25 |
24.00 |
24.53 |
23.91 |
23.91 |
4955手 |
1201万 |
0.01 |
0.04% |
2022-03-24 |
24.46 |
24.51 |
23.71 |
23.90 |
5378手 |
1289万 |
-0.62 |
-2.53% |
2022-03-23 |
24.66 |
24.78 |
24.40 |
24.52 |
4362手 |
1073万 |
-0.13 |
-0.53% |
2022-03-22 |
24.68 |
24.90 |
24.46 |
24.65 |
6064手 |
1494万 |
-0.01 |
-0.04% |
2022-03-21 |
24.18 |
24.96 |
24.12 |
24.66 |
7257手 |
1792万 |
0.53 |
2.20% |
2022-03-18 |
24.09 |
24.20 |
23.76 |
24.13 |
3854手 |
928万 |
0.25 |
1.05% |
2022-03-17 |
23.98 |
24.37 |
23.86 |
23.88 |
7200手 |
1738万 |
0.15 |
0.63% |
2022-03-16 |
23.54 |
23.80 |
22.77 |
23.73 |
7191手 |
1678万 |
0.67 |
2.90% |
2022-03-15 |
24.52 |
24.52 |
23.00 |
23.06 |
8152手 |
1932万 |
-1.44 |
-5.88% |
2022-03-14 |
24.96 |
25.01 |
24.46 |
24.50 |
7115手 |
1757万 |
-0.68 |
-2.70% |
2022-03-11 |
24.50 |
25.47 |
24.03 |
25.18 |
8443手 |
2083万 |
0.48 |
1.94% |
2022-03-10 |
24.59 |
25.30 |
24.59 |
24.70 |
7857手 |
1963万 |
0.52 |
2.15% |
2022-03-09 |
24.74 |
25.19 |
23.41 |
24.18 |
11007手 |
2674万 |
-0.58 |
-2.34% |
2022-03-08 |
25.46 |
25.97 |
24.24 |
24.76 |
10649手 |
2653万 |
-0.74 |
-2.90% |
2022-03-07 |
26.02 |
26.15 |
25.50 |
25.50 |
7945手 |
2040万 |
-0.77 |
-2.93% |
2022-03-04 |
26.53 |
26.69 |
26.13 |
26.27 |
6156手 |
1625万 |
-0.42 |
-1.57% |
2022-03-03 |
26.83 |
26.99 |
26.69 |
26.69 |
5788手 |
1550万 |
-0.12 |
-0.45% |
2022-03-02 |
26.74 |
27.00 |
26.73 |
26.81 |
3937手 |
1056万 |
-0.15 |
-0.56% |
2022-03-01 |
26.75 |
27.17 |
26.70 |
26.96 |
5176手 |
1392万 |
0.13 |
0.48% |
2022-02-28 |
27.15 |
27.34 |
26.59 |
26.83 |
7914手 |
2119万 |
-0.31 |
-1.14% |
2022-02-25 |
27.16 |
27.67 |
27.00 |
27.14 |
6520手 |
1780万 |
0.19 |
0.70% |
2022-02-24 |
27.50 |
28.04 |
26.50 |
26.95 |
9389手 |
2567万 |
-0.64 |
-2.32% |
2022-02-23 |
27.05 |
27.76 |
27.04 |
27.59 |
8653手 |
2380万 |
0.54 |
2.00% |
2022-02-22 |
27.30 |
27.49 |
26.60 |
27.05 |
9434手 |
2554万 |
-0.38 |
-1.39% |
2022-02-21 |
27.14 |
27.57 |
26.85 |
27.43 |
6862手 |
1872万 |
0.30 |
1.11% |
2022-02-18 |
26.98 |
27.17 |
26.63 |
27.13 |
4989手 |
1340万 |
-0.01 |
-0.04% |
2022-02-17 |
27.38 |
27.65 |
26.89 |
27.14 |
7310手 |
1992万 |
-0.24 |
-0.88% |
2022-02-16 |
26.82 |
27.54 |
26.70 |
27.38 |
6587手 |
1792万 |
0.55 |
2.05% |
2022-02-15 |
26.48 |
26.88 |
26.42 |
26.83 |
6489手 |
1731万 |
0.41 |
1.55% |
2022-02-14 |
26.47 |
26.85 |
26.09 |
26.42 |
8183手 |
2161万 |
-0.16 |
-0.60% |
2022-02-11 |
27.44 |
27.44 |
26.48 |
26.58 |
10068手 |
2694万 |
-0.86 |
-3.13% |
2022-02-10 |
28.23 |
28.36 |
27.26 |
27.44 |
9390手 |
2595万 |
-0.79 |
-2.80% |
2022-02-09 |
27.95 |
28.33 |
27.89 |
28.23 |
6385手 |
1796万 |
0.07 |
0.25% |
2022-02-08 |
27.88 |
28.43 |
27.71 |
28.16 |
5749手 |
1614万 |
0.14 |
0.50% |
2022-02-07 |
27.88 |
28.68 |
27.88 |
28.02 |
7953手 |
2245万 |
0.52 |
1.89% |
2022-01-28 |
27.34 |
27.85 |
27.20 |
27.50 |
7043手 |
1943万 |
0.31 |
1.14% |
2022-01-27 |
27.95 |
27.95 |
27.17 |
27.19 |
6750手 |
1852万 |
-0.76 |
-2.72% |
2022-01-26 |
28.20 |
28.70 |
27.61 |
27.95 |
10401手 |
2913万 |
-0.06 |
-0.21% |
2022-01-25 |
30.01 |
30.02 |
28.00 |
28.01 |
18807手 |
5401万 |
-1.95 |
-6.51% |
2022-01-24 |
29.99 |
30.50 |
29.78 |
29.96 |
8970手 |
2696万 |
-0.03 |
-0.10% |
2022-01-21 |
30.85 |
31.35 |
29.82 |
29.99 |
16489手 |
4990万 |
-1.11 |
-3.57% |
2022-01-20 |
33.58 |
33.59 |
30.72 |
31.10 |
22130手 |
7006万 |
-2.24 |
-6.72% |
2022-01-19 |
32.42 |
33.88 |
32.39 |
33.34 |
11162手 |
3713万 |
0.92 |
2.84% |
2022-01-18 |
33.90 |
34.45 |
32.37 |
32.42 |
14440手 |
4774万 |
-1.48 |
-4.37% |
2022-01-17 |
33.08 |
34.11 |
32.66 |
33.90 |
11285手 |
3796万 |
0.84 |
2.54% |
2022-01-14 |
33.25 |
34.08 |
32.81 |
33.06 |
12828手 |
4277万 |
-0.36 |
-1.08% |
2022-01-13 |
33.85 |
34.25 |
33.37 |
33.42 |
11950手 |
4036万 |
-0.43 |
-1.27% |
2022-01-12 |
34.20 |
34.84 |
33.60 |
33.85 |
13491手 |
4576万 |
-0.40 |
-1.17% |
2022-01-11 |
34.40 |
35.02 |
33.83 |
34.25 |
12720手 |
4364万 |
-0.05 |
-0.15% |
2022-01-10 |
33.49 |
34.45 |
33.36 |
34.30 |
14083手 |
4808万 |
0.81 |
2.42% |
2022-01-07 |
34.20 |
34.56 |
33.42 |
33.49 |
12721手 |
4309万 |
-0.70 |
-2.05% |
2022-01-06 |
32.92 |
34.75 |
32.50 |
34.19 |
25671手 |
8768万 |
1.34 |
4.08% |
2022-01-05 |
33.60 |
33.80 |
32.59 |
32.85 |
12107手 |
4004万 |
-0.65 |
-1.94% |
2022-01-04 |
32.58 |
33.76 |
32.53 |
33.50 |
15865手 |
5287万 |
0.90 |
2.76% |
2021-12-31 |
33.01 |
33.29 |
32.46 |
32.60 |
11589手 |
3808万 |
-0.40 |
-1.21% |
2021-12-30 |
32.62 |
33.34 |
32.61 |
33.00 |
10454手 |
3455万 |
0.28 |
0.86% |
2021-12-29 |
33.15 |
33.15 |
32.31 |
32.72 |
12438手 |
4055万 |
-0.29 |
-0.88% |
2021-12-28 |
31.50 |
33.35 |
31.48 |
33.01 |
20165手 |
6594万 |
1.51 |
4.79% |
2021-12-27 |
31.50 |
31.77 |
31.29 |
31.50 |
5770手 |
1819万 |
-0.21 |
-0.66% |