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 |
2022-05-27 |
18.07 |
18.15 |
17.85 |
17.94 |
13957手 |
2510万 |
-0.12 |
-0.66% |
2022-05-26 |
18.19 |
18.28 |
17.74 |
18.06 |
15965手 |
2876万 |
-0.13 |
-0.71% |
2022-05-25 |
17.65 |
18.19 |
17.51 |
18.19 |
23887手 |
4303万 |
0.53 |
3.00% |
2022-05-24 |
18.63 |
18.66 |
17.64 |
17.66 |
29543手 |
5338万 |
-0.97 |
-5.21% |
2022-05-23 |
18.43 |
18.90 |
18.30 |
18.63 |
28565手 |
5300万 |
0.18 |
0.98% |
2022-05-20 |
18.47 |
18.80 |
18.30 |
18.45 |
24107手 |
4449万 |
0.01 |
0.05% |
2022-05-19 |
18.45 |
18.49 |
18.00 |
18.44 |
24873手 |
4539万 |
-0.21 |
-1.13% |
2022-05-18 |
18.90 |
19.18 |
18.54 |
18.65 |
28965手 |
5438万 |
-0.45 |
-2.36% |
2022-05-17 |
20.33 |
20.80 |
18.55 |
19.10 |
71078手 |
13848万 |
-1.23 |
-6.05% |
2022-05-16 |
19.84 |
20.76 |
19.30 |
20.33 |
45091手 |
9055万 |
0.73 |
3.72% |
2022-05-13 |
19.37 |
19.86 |
19.02 |
19.60 |
19561手 |
3810万 |
0.41 |
2.14% |
2022-05-12 |
19.00 |
19.50 |
18.50 |
19.19 |
12878手 |
2466万 |
0.10 |
0.52% |
2022-05-11 |
19.30 |
19.68 |
19.01 |
19.09 |
27719手 |
5354万 |
-0.21 |
-1.09% |
2022-05-10 |
19.28 |
19.44 |
18.98 |
19.30 |
21062手 |
4040万 |
-0.14 |
-0.72% |
2022-05-09 |
18.85 |
19.75 |
18.85 |
19.44 |
23755手 |
4615万 |
0.38 |
1.99% |
2022-05-06 |
19.22 |
19.30 |
18.76 |
19.06 |
25046手 |
4744万 |
-0.44 |
-2.26% |
2022-05-05 |
18.44 |
19.75 |
18.25 |
19.50 |
32419手 |
6240万 |
1.05 |
5.69% |
2022-04-29 |
18.55 |
18.66 |
18.04 |
18.45 |
26759手 |
4914万 |
0.05 |
0.27% |
2022-04-28 |
18.97 |
19.27 |
18.10 |
18.40 |
20563手 |
3822万 |
-0.75 |
-3.92% |
2022-04-27 |
17.69 |
19.25 |
17.62 |
19.15 |
37613手 |
6973万 |
0.50 |
2.68% |
2022-04-26 |
19.64 |
20.09 |
18.55 |
18.65 |
37044手 |
7052万 |
-1.05 |
-5.33% |
2022-04-25 |
21.23 |
21.29 |
19.35 |
19.70 |
42366手 |
8581万 |
-1.80 |
-8.37% |
2022-04-22 |
22.70 |
22.90 |
21.40 |
21.50 |
44318手 |
9727万 |
-1.43 |
-6.24% |
2022-04-21 |
23.77 |
23.96 |
22.60 |
22.93 |
44413手 |
10345万 |
-2.40 |
-9.47% |
2022-04-20 |
25.13 |
25.70 |
24.82 |
25.33 |
36107手 |
9135万 |
0.01 |
0.04% |
2022-04-19 |
25.93 |
26.71 |
25.11 |
25.32 |
56051手 |
14545万 |
-0.59 |
-2.28% |
2022-04-18 |
25.05 |
25.99 |
24.58 |
25.91 |
47358手 |
12097万 |
0.64 |
2.53% |
2022-04-15 |
24.57 |
26.30 |
24.17 |
25.27 |
62846手 |
15918万 |
1.12 |
4.64% |
2022-04-14 |
23.65 |
24.44 |
23.41 |
24.15 |
31271手 |
7508万 |
0.64 |
2.72% |
2022-04-13 |
23.98 |
24.20 |
23.17 |
23.51 |
33842手 |
7997万 |
-0.48 |
-2.00% |
2022-04-12 |
23.32 |
24.02 |
22.88 |
23.99 |
40042手 |
9466万 |
0.53 |
2.26% |
2022-04-11 |
23.18 |
24.17 |
22.93 |
23.46 |
43729手 |
10368万 |
0.07 |
0.30% |
2022-04-08 |
23.19 |
23.73 |
22.40 |
23.39 |
35973手 |
8304万 |
0.19 |
0.82% |
2022-04-07 |
23.84 |
24.31 |
23.06 |
23.20 |
30061手 |
7063万 |
-0.63 |
-2.64% |
2022-04-06 |
23.43 |
24.28 |
23.10 |
23.83 |
55495手 |
13175万 |
0.70 |
3.03% |
2022-04-01 |
22.22 |
23.64 |
22.14 |
23.13 |
49986手 |
11512万 |
0.91 |
4.09% |
2022-03-31 |
22.46 |
22.68 |
21.91 |
22.22 |
36420手 |
8082万 |
-0.30 |
-1.33% |
2022-03-30 |
23.22 |
23.30 |
22.31 |
22.52 |
38911手 |
8819万 |
-0.48 |
-2.09% |
2022-03-29 |
22.80 |
23.78 |
22.40 |
23.00 |
52560手 |
12192万 |
-0.07 |
-0.30% |
2022-03-28 |
22.65 |
23.51 |
21.80 |
23.07 |
57647手 |
13002万 |
0.23 |
1.01% |
2022-03-25 |
22.37 |
23.18 |
21.89 |
22.84 |
55336手 |
12526万 |
0.54 |
2.42% |
2022-03-24 |
21.44 |
22.75 |
21.44 |
22.30 |
54866手 |
12279万 |
0.87 |
4.06% |
2022-03-23 |
21.50 |
22.20 |
21.14 |
21.43 |
89141手 |
19221万 |
-1.05 |
-4.67% |
2022-03-22 |
20.45 |
22.50 |
20.11 |
22.48 |
100603手 |
22252万 |
2.03 |
9.93% |
2022-03-21 |
19.70 |
20.68 |
19.70 |
20.45 |
25608手 |
5210万 |
0.63 |
3.18% |
2022-03-18 |
19.54 |
19.89 |
19.30 |
19.82 |
21269手 |
4173万 |
0.17 |
0.86% |
2022-03-17 |
20.20 |
20.39 |
19.22 |
19.65 |
37618手 |
7441万 |
-0.17 |
-0.86% |
2022-03-16 |
20.71 |
20.86 |
19.01 |
19.82 |
47623手 |
9433万 |
-0.65 |
-3.17% |
2022-03-15 |
20.26 |
21.27 |
19.96 |
20.47 |
49978手 |
10329万 |
0.18 |
0.89% |
2022-03-14 |
20.61 |
20.90 |
20.20 |
20.29 |
26558手 |
5434万 |
-0.09 |
-0.44% |
2022-03-11 |
20.31 |
20.90 |
19.81 |
20.38 |
24879手 |
5055万 |
0.05 |
0.25% |
2022-03-10 |
20.15 |
20.65 |
19.85 |
20.33 |
21363手 |
4347万 |
0.58 |
2.94% |
2022-03-09 |
20.24 |
20.55 |
19.07 |
19.75 |
30216手 |
5971万 |
-0.61 |
-3.00% |
2022-03-08 |
20.63 |
21.05 |
20.10 |
20.36 |
21295手 |
4383万 |
-0.43 |
-2.07% |
2022-03-07 |
21.18 |
21.30 |
20.63 |
20.79 |
16812手 |
3504万 |
-0.34 |
-1.61% |
2022-03-04 |
21.24 |
21.54 |
20.95 |
21.13 |
19708手 |
4173万 |
-0.17 |
-0.80% |
2022-03-03 |
21.16 |
21.33 |
21.03 |
21.30 |
16416手 |
3481万 |
0.11 |
0.52% |
2022-03-02 |
21.69 |
21.82 |
21.03 |
21.19 |
27260手 |
5797万 |
-0.57 |
-2.62% |
2022-03-01 |
22.00 |
22.05 |
21.27 |
21.76 |
28334手 |
6150万 |
0.06 |
0.28% |
2022-02-28 |
21.32 |
22.17 |
21.11 |
21.70 |
34555手 |
7463万 |
0.43 |
2.02% |
2022-02-25 |
21.27 |
21.65 |
20.92 |
21.27 |
26887手 |
5718万 |
-0.05 |
-0.23% |
2022-02-24 |
21.27 |
22.28 |
20.80 |
21.32 |
50116手 |
10723万 |
0.03 |
0.14% |
2022-02-23 |
21.85 |
22.50 |
21.09 |
21.29 |
29823手 |
6452万 |
-0.30 |
-1.39% |
2022-02-22 |
21.80 |
21.86 |
21.04 |
21.59 |
39457手 |
8456万 |
-0.21 |
-0.96% |
2022-02-21 |
22.00 |
22.18 |
21.57 |
21.80 |
44450手 |
9682万 |
-0.23 |
-1.04% |
2022-02-18 |
22.21 |
22.59 |
21.81 |
22.03 |
39426手 |
8719万 |
-0.17 |
-0.77% |
2022-02-17 |
22.17 |
22.68 |
21.77 |
22.20 |
40568手 |
8993万 |
0.04 |
0.18% |
2022-02-16 |
22.50 |
22.58 |
21.53 |
22.16 |
43975手 |
9710万 |
-0.29 |
-1.29% |
2022-02-15 |
22.44 |
22.68 |
21.99 |
22.45 |
37818手 |
8472万 |
0.23 |
1.03% |
2022-02-14 |
21.91 |
22.80 |
21.53 |
22.22 |
56992手 |
12584万 |
-0.11 |
-0.49% |
2022-02-11 |
22.06 |
23.01 |
21.88 |
22.33 |
59563手 |
13289万 |
-0.50 |
-2.19% |
2022-02-10 |
20.97 |
23.17 |
20.65 |
22.83 |
111226手 |
25239万 |
1.77 |
8.40% |
2022-02-09 |
21.25 |
21.51 |
20.47 |
21.06 |
62347手 |
13203万 |
0.06 |
0.29% |
2022-02-08 |
20.26 |
21.42 |
20.11 |
21.00 |
57380手 |
11905万 |
0.35 |
1.70% |
2022-02-07 |
19.48 |
20.66 |
19.05 |
20.65 |
74207手 |
14900万 |
1.03 |
5.25% |
2022-01-28 |
19.00 |
19.93 |
18.93 |
19.62 |
54346手 |
10605万 |
0.65 |
3.43% |
2022-01-27 |
19.59 |
20.16 |
18.82 |
18.97 |
59707手 |
11666万 |
-0.88 |
-4.43% |
2022-01-26 |
19.95 |
20.29 |
18.95 |
19.85 |
79550手 |
15531万 |
-0.16 |
-0.80% |
2022-01-25 |
19.73 |
21.50 |
19.22 |
20.01 |
129983手 |
26195万 |
0.28 |
1.42% |
2022-01-24 |
18.00 |
19.73 |
17.91 |
19.73 |
86561手 |
16664万 |
1.79 |
9.98% |
2022-01-21 |
17.83 |
18.32 |
17.63 |
17.94 |
40731手 |
7323万 |
0.11 |
0.62% |
2022-01-20 |
17.36 |
17.91 |
17.29 |
17.83 |
38043手 |
6722万 |
0.47 |
2.71% |
2022-01-19 |
17.46 |
17.59 |
17.27 |
17.36 |
13216手 |
2303万 |
-0.10 |
-0.57% |
2022-01-18 |
17.35 |
17.50 |
17.25 |
17.46 |
14154手 |
2460万 |
0.04 |
0.23% |
2022-01-17 |
17.28 |
17.45 |
17.20 |
17.42 |
16558手 |
2868万 |
0.06 |
0.35% |
2022-01-14 |
17.54 |
17.83 |
17.26 |
17.36 |
21172手 |
3710万 |
-0.18 |
-1.03% |
2022-01-13 |
17.89 |
17.94 |
17.53 |
17.54 |
19548手 |
3459万 |
-0.35 |
-1.96% |
2022-01-12 |
17.77 |
17.92 |
17.62 |
17.89 |
13890手 |
2467万 |
0.12 |
0.68% |
2022-01-11 |
18.12 |
18.12 |
17.70 |
17.77 |
26350手 |
4701万 |
-0.30 |
-1.66% |
2022-01-10 |
17.47 |
18.25 |
17.43 |
18.07 |
44298手 |
7929万 |
0.59 |
3.38% |
2022-01-07 |
17.50 |
17.73 |
17.46 |
17.48 |
15861手 |
2795万 |
-0.10 |
-0.57% |
2022-01-06 |
17.66 |
17.85 |
17.57 |
17.58 |
18351手 |
3241万 |
-0.15 |
-0.85% |
2022-01-05 |
17.75 |
17.86 |
17.52 |
17.73 |
28556手 |
5055万 |
-0.02 |
-0.11% |
2022-01-04 |
17.30 |
17.78 |
17.24 |
17.75 |
46553手 |
8182万 |
0.44 |
2.54% |
2021-12-31 |
17.15 |
17.38 |
17.15 |
17.31 |
18237手 |
3149万 |
0.13 |
0.76% |
2021-12-30 |
17.13 |
17.25 |
17.11 |
17.18 |
8023手 |
1378万 |
0.05 |
0.29% |
2021-12-29 |
17.13 |
17.25 |
17.11 |
17.13 |
9753手 |
1674万 |
0.03 |
0.17% |
2021-12-28 |
17.35 |
17.40 |
17.09 |
17.10 |
14335手 |
2466万 |
-0.24 |
-1.38% |
2021-12-27 |
17.20 |
17.49 |
17.15 |
17.34 |
14980手 |
2588万 |
0.22 |
1.28% |
2021-12-24 |
17.20 |
17.28 |
17.06 |
17.12 |
12048手 |
2063万 |
-0.08 |
-0.47% |
2021-12-23 |
17.33 |
17.54 |
17.18 |
17.20 |
16672手 |
2887万 |
-0.13 |
-0.75% |
2021-12-22 |
17.26 |
17.39 |
17.10 |
17.33 |
25091手 |
4337万 |
0.05 |
0.29% |
2021-12-21 |
17.02 |
17.34 |
17.02 |
17.28 |
13463手 |
2315万 |
0.21 |
1.23% |
2021-12-20 |
17.13 |
17.15 |
17.02 |
17.07 |
12132手 |
2072万 |
-0.06 |
-0.35% |
2021-12-17 |
17.23 |
17.23 |
17.07 |
17.13 |
10940手 |
1872万 |
-0.09 |
-0.52% |
2021-12-16 |
17.16 |
17.25 |
17.07 |
17.22 |
14353手 |
2458万 |
0.07 |
0.41% |
2021-12-15 |
17.26 |
17.30 |
17.11 |
17.15 |
12693手 |
2182万 |
-0.11 |
-0.64% |
2021-12-14 |
17.24 |
17.31 |
17.16 |
17.26 |
7509手 |
1293万 |
0.05 |
0.29% |
2021-12-13 |
17.33 |
17.48 |
17.20 |
17.21 |
13783手 |
2382万 |
-0.12 |
-0.69% |
2021-12-10 |
17.51 |
17.56 |
17.29 |
17.33 |
20582手 |
3581万 |
-0.14 |
-0.80% |
2021-12-09 |
17.21 |
17.47 |
17.18 |
17.47 |
14136手 |
2449万 |
0.26 |
1.51% |
2021-12-08 |
17.16 |
17.23 |
17.08 |
17.21 |
11897手 |
2042万 |
0.06 |
0.35% |
2021-12-07 |
17.30 |
17.31 |
17.10 |
17.15 |
11290手 |
1937万 |
-0.01 |
-0.06% |
2021-12-06 |
17.26 |
17.27 |
17.06 |
17.16 |
11387手 |
1952万 |
-0.09 |
-0.52% |
2021-12-03 |
17.19 |
17.29 |
17.11 |
17.25 |
9889手 |
1704万 |
0.06 |
0.35% |
2021-12-02 |
17.20 |
17.24 |
17.10 |
17.19 |
8515手 |
1463万 |
-0.01 |
-0.06% |
2021-12-01 |
17.10 |
17.23 |
17.10 |
17.20 |
8495手 |
1456万 |
0.03 |
0.17% |
2021-11-30 |
17.34 |
17.38 |
17.11 |
17.17 |
11076手 |
1906万 |
-0.10 |
-0.58% |
2021-11-29 |
17.16 |
17.35 |
17.00 |
17.27 |
8363手 |
1439万 |
0.11 |
0.64% |