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 |
18.30 |
18.68 |
18.22 |
18.57 |
582108手 |
107607万 |
0.27 |
1.48% |
2022-06-22 |
18.57 |
18.68 |
18.28 |
18.30 |
473447手 |
87140万 |
-0.28 |
-1.51% |
2022-06-21 |
18.58 |
19.00 |
18.41 |
18.58 |
885132手 |
165979万 |
0.00 |
0.00% |
2022-06-20 |
18.33 |
18.69 |
18.22 |
18.58 |
923469手 |
170886万 |
0.43 |
2.37% |
2022-06-17 |
18.05 |
18.25 |
18.04 |
18.15 |
537901手 |
97631万 |
-0.03 |
-0.17% |
2022-06-16 |
18.35 |
18.66 |
18.10 |
18.18 |
759171手 |
138688万 |
-0.16 |
-0.87% |
2022-06-15 |
17.86 |
18.77 |
17.75 |
18.34 |
1571865手 |
288928万 |
0.59 |
3.32% |
2022-06-14 |
17.35 |
17.76 |
17.32 |
17.75 |
711886手 |
125470万 |
0.28 |
1.60% |
2022-06-13 |
17.75 |
17.85 |
17.38 |
17.47 |
686652手 |
120343万 |
-0.39 |
-2.18% |
2022-06-10 |
17.73 |
17.95 |
17.71 |
17.86 |
818031手 |
145836万 |
0.03 |
0.17% |
2022-06-09 |
17.58 |
17.95 |
17.56 |
17.83 |
1000121手 |
178140万 |
0.29 |
1.65% |
2022-06-08 |
17.44 |
17.56 |
17.27 |
17.54 |
737837手 |
128520万 |
0.11 |
0.63% |
2022-06-07 |
17.24 |
17.54 |
17.19 |
17.43 |
944941手 |
164207万 |
0.14 |
0.81% |
2022-06-06 |
17.69 |
17.69 |
17.00 |
17.29 |
1548446手 |
266274万 |
-0.42 |
-2.37% |
2022-06-02 |
17.82 |
17.83 |
17.52 |
17.71 |
765058手 |
135280万 |
-0.17 |
-0.95% |
2022-06-01 |
17.84 |
18.12 |
17.74 |
17.88 |
806848手 |
144556万 |
0.07 |
0.39% |
2022-05-31 |
17.83 |
17.95 |
17.61 |
17.81 |
940788手 |
167090万 |
-0.01 |
-0.06% |
2022-05-30 |
18.15 |
18.25 |
17.73 |
17.82 |
882078手 |
158045万 |
-0.32 |
-1.76% |
2022-05-27 |
18.42 |
18.49 |
18.03 |
18.14 |
526412手 |
95893万 |
-0.25 |
-1.36% |
2022-05-26 |
18.20 |
18.65 |
18.07 |
18.39 |
638667手 |
117459万 |
0.17 |
0.93% |
2022-05-25 |
18.13 |
18.23 |
18.00 |
18.22 |
434052手 |
78593万 |
0.10 |
0.55% |
2022-05-24 |
18.30 |
18.52 |
18.09 |
18.12 |
635200手 |
116171万 |
-0.23 |
-1.25% |
2022-05-23 |
18.72 |
18.85 |
18.30 |
18.35 |
977306手 |
180262万 |
-0.55 |
-2.91% |
2022-05-20 |
19.40 |
19.49 |
18.56 |
18.90 |
1602077手 |
302622万 |
-0.35 |
-1.82% |
2022-05-19 |
18.50 |
19.35 |
18.47 |
19.25 |
1017552手 |
194238万 |
0.43 |
2.29% |
2022-05-18 |
19.01 |
19.17 |
18.47 |
18.82 |
761157手 |
142879万 |
-0.25 |
-1.31% |
2022-05-17 |
18.80 |
19.60 |
18.61 |
19.07 |
1169037手 |
223312万 |
0.19 |
1.01% |
2022-05-16 |
19.20 |
19.29 |
18.37 |
18.88 |
1221008手 |
230199万 |
0.21 |
1.12% |
2022-05-13 |
18.00 |
18.70 |
17.91 |
18.67 |
1212138手 |
223990万 |
0.69 |
3.84% |
2022-05-12 |
18.32 |
18.45 |
17.78 |
17.98 |
910435手 |
164173万 |
-0.48 |
-2.60% |
2022-05-11 |
18.50 |
18.65 |
18.22 |
18.46 |
966324手 |
177926万 |
-0.10 |
-0.54% |
2022-05-10 |
18.24 |
18.73 |
17.92 |
18.56 |
992670手 |
180982万 |
0.08 |
0.43% |
2022-05-09 |
18.49 |
18.88 |
18.28 |
18.48 |
545755手 |
101427万 |
-0.01 |
-0.05% |
2022-05-06 |
18.97 |
19.13 |
18.41 |
18.49 |
1109681手 |
207521万 |
-0.94 |
-4.84% |
2022-05-05 |
19.52 |
19.81 |
18.77 |
19.43 |
1531669手 |
294538万 |
0.05 |
0.26% |
2022-04-29 |
18.75 |
19.77 |
18.39 |
19.38 |
1917457手 |
366575万 |
0.68 |
3.64% |
2022-04-28 |
18.21 |
19.03 |
18.05 |
18.70 |
1592032手 |
294741万 |
0.47 |
2.58% |
2022-04-27 |
18.66 |
19.21 |
17.72 |
18.23 |
1844961手 |
336808万 |
-0.73 |
-3.85% |
2022-04-26 |
18.80 |
19.55 |
18.65 |
18.96 |
1061400手 |
202374万 |
0.13 |
0.69% |
2022-04-25 |
19.60 |
19.99 |
18.80 |
18.83 |
1127800手 |
217230万 |
-0.98 |
-4.95% |
2022-04-22 |
19.10 |
20.10 |
19.00 |
19.81 |
1106171手 |
218428万 |
0.51 |
2.64% |
2022-04-21 |
19.25 |
19.86 |
19.19 |
19.30 |
1030539手 |
200720万 |
-0.05 |
-0.26% |
2022-04-20 |
20.43 |
20.56 |
19.20 |
19.35 |
1619148手 |
319173万 |
-1.31 |
-6.34% |
2022-04-19 |
20.54 |
20.70 |
19.67 |
20.66 |
1199798手 |
242354万 |
0.13 |
0.63% |
2022-04-18 |
20.88 |
21.08 |
20.35 |
20.53 |
1067502手 |
220926万 |
-0.77 |
-3.62% |
2022-04-15 |
20.84 |
21.88 |
20.72 |
21.30 |
1558382手 |
333555万 |
0.30 |
1.43% |
2022-04-14 |
20.64 |
21.65 |
20.15 |
21.00 |
1775273手 |
370922万 |
0.50 |
2.44% |
2022-04-13 |
20.10 |
21.19 |
19.85 |
20.50 |
1605189手 |
329479万 |
0.33 |
1.64% |
2022-04-12 |
20.92 |
21.25 |
19.96 |
20.17 |
1720224手 |
352183万 |
-0.57 |
-2.75% |
2022-04-11 |
21.05 |
21.48 |
20.40 |
20.74 |
1655255手 |
346863万 |
-0.75 |
-3.49% |
2022-04-08 |
20.91 |
21.60 |
20.45 |
21.49 |
1823754手 |
384731万 |
0.58 |
2.77% |
2022-04-07 |
20.90 |
21.64 |
20.68 |
20.91 |
1790903手 |
376984万 |
-0.31 |
-1.46% |
2022-04-06 |
21.31 |
21.90 |
20.67 |
21.22 |
2962474手 |
632229万 |
0.56 |
2.71% |
2022-04-01 |
18.95 |
20.94 |
18.88 |
20.66 |
3014541手 |
603151万 |
1.51 |
7.88% |
2022-03-31 |
18.30 |
20.15 |
18.28 |
19.15 |
3349399手 |
641109万 |
0.17 |
0.90% |
2022-03-30 |
17.55 |
19.05 |
17.47 |
18.98 |
2195064手 |
407569万 |
1.50 |
8.58% |
2022-03-29 |
17.63 |
17.84 |
17.39 |
17.48 |
655772手 |
115435万 |
-0.29 |
-1.63% |
2022-03-28 |
17.10 |
17.91 |
17.01 |
17.77 |
1042085手 |
183787万 |
0.36 |
2.07% |
2022-03-25 |
17.30 |
17.90 |
17.11 |
17.41 |
960228手 |
168556万 |
-0.07 |
-0.40% |
2022-03-24 |
17.58 |
18.00 |
17.42 |
17.48 |
1064823手 |
188096万 |
-0.43 |
-2.40% |
2022-03-23 |
17.65 |
18.34 |
17.12 |
17.91 |
1829509手 |
323294万 |
0.33 |
1.88% |
2022-03-22 |
16.56 |
17.77 |
16.53 |
17.58 |
1970572手 |
342110万 |
0.78 |
4.64% |
2022-03-21 |
17.28 |
17.28 |
16.69 |
16.80 |
1410438手 |
237984万 |
-0.65 |
-3.73% |
2022-03-18 |
16.44 |
17.55 |
16.30 |
17.45 |
1839484手 |
312692万 |
0.77 |
4.62% |
2022-03-17 |
16.41 |
16.88 |
16.28 |
16.68 |
2216236手 |
366924万 |
1.17 |
7.54% |
2022-03-16 |
15.20 |
15.80 |
14.43 |
15.51 |
2100986手 |
318048万 |
0.71 |
4.80% |
2022-03-15 |
15.80 |
15.89 |
14.77 |
14.80 |
2098842手 |
321550万 |
-1.29 |
-8.02% |
2022-03-14 |
16.38 |
16.95 |
16.04 |
16.09 |
1125945手 |
185241万 |
-0.56 |
-3.36% |
2022-03-11 |
16.35 |
16.75 |
16.02 |
16.65 |
1021248手 |
167658万 |
-0.12 |
-0.72% |
2022-03-10 |
17.18 |
17.27 |
16.73 |
16.77 |
1059078手 |
179661万 |
-0.21 |
-1.24% |
2022-03-09 |
17.77 |
17.83 |
16.05 |
16.98 |
2299647手 |
390721万 |
-0.69 |
-3.90% |
2022-03-08 |
18.45 |
18.50 |
17.59 |
17.67 |
1583727手 |
284461万 |
-0.87 |
-4.69% |
2022-03-07 |
18.54 |
18.90 |
18.33 |
18.54 |
1193265手 |
221678万 |
-0.17 |
-0.91% |
2022-03-04 |
19.30 |
19.30 |
18.35 |
18.71 |
2137822手 |
398427万 |
-0.78 |
-4.00% |
2022-03-03 |
19.35 |
19.73 |
19.34 |
19.49 |
1319038手 |
257413万 |
0.17 |
0.88% |
2022-03-02 |
19.41 |
19.67 |
19.11 |
19.32 |
892095手 |
172730万 |
-0.06 |
-0.31% |
2022-03-01 |
19.21 |
19.43 |
19.10 |
19.38 |
815805手 |
157030万 |
0.18 |
0.94% |
2022-02-28 |
19.50 |
19.50 |
18.99 |
19.20 |
861954手 |
165265万 |
-0.33 |
-1.69% |
2022-02-25 |
19.95 |
20.03 |
19.45 |
19.53 |
893969手 |
175887万 |
-0.31 |
-1.56% |
2022-02-24 |
20.15 |
20.38 |
19.60 |
19.84 |
879794手 |
175282万 |
-0.42 |
-2.07% |
2022-02-23 |
20.65 |
20.69 |
20.02 |
20.26 |
916918手 |
185269万 |
-0.38 |
-1.84% |
2022-02-22 |
20.51 |
20.94 |
20.40 |
20.64 |
867772手 |
178875万 |
-0.06 |
-0.29% |
2022-02-21 |
20.30 |
20.91 |
20.10 |
20.70 |
933373手 |
191252万 |
0.22 |
1.07% |