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 |
23.47 |
24.98 |
23.18 |
24.41 |
104378手 |
25205万 |
0.95 |
4.05% |
2022-06-22 |
23.36 |
24.43 |
22.79 |
23.46 |
84429手 |
19866万 |
0.07 |
0.30% |
2022-06-21 |
22.57 |
23.55 |
22.21 |
23.39 |
116805手 |
26863万 |
0.79 |
3.50% |
2022-06-20 |
22.36 |
22.80 |
22.21 |
22.60 |
78463手 |
17668万 |
0.24 |
1.07% |
2022-06-17 |
22.77 |
22.79 |
22.26 |
22.36 |
80740手 |
18109万 |
-0.44 |
-1.93% |
2022-06-16 |
23.35 |
23.84 |
22.34 |
22.80 |
124411手 |
28376万 |
-0.58 |
-2.48% |
2022-06-15 |
21.57 |
23.67 |
21.54 |
23.38 |
159331手 |
36481万 |
1.84 |
8.54% |
2022-06-14 |
20.88 |
21.61 |
20.51 |
21.54 |
59545手 |
12523万 |
0.47 |
2.23% |
2022-06-13 |
20.68 |
21.39 |
20.59 |
21.07 |
53683手 |
11283万 |
0.08 |
0.38% |
2022-06-10 |
21.05 |
21.29 |
20.89 |
20.99 |
42760手 |
9008万 |
-0.34 |
-1.59% |
2022-06-09 |
21.73 |
21.84 |
21.23 |
21.33 |
53844手 |
11583万 |
-0.39 |
-1.80% |
2022-06-08 |
21.53 |
22.42 |
21.53 |
21.72 |
56578手 |
12400万 |
0.09 |
0.42% |
2022-06-07 |
21.29 |
22.17 |
21.20 |
21.63 |
40131手 |
8716万 |
0.31 |
1.45% |
2022-06-06 |
21.29 |
21.70 |
21.02 |
21.32 |
68150手 |
14514万 |
0.02 |
0.09% |
2022-06-02 |
21.26 |
21.46 |
20.91 |
21.30 |
38731手 |
8209万 |
0.30 |
1.43% |
2022-06-01 |
21.22 |
21.34 |
20.80 |
21.00 |
49416手 |
10403万 |
-0.30 |
-1.41% |
2022-05-31 |
20.90 |
21.55 |
20.67 |
21.30 |
53460手 |
11347万 |
0.40 |
1.91% |
2022-05-30 |
20.40 |
21.65 |
20.24 |
20.90 |
66212手 |
13859万 |
0.51 |
2.50% |
2022-05-27 |
20.54 |
20.95 |
20.16 |
20.39 |
33288手 |
6845万 |
-0.12 |
-0.58% |
2022-05-26 |
20.59 |
20.79 |
20.30 |
20.51 |
31597手 |
6513万 |
0.07 |
0.34% |
2022-05-25 |
20.09 |
20.70 |
20.02 |
20.44 |
35849手 |
7354万 |
0.29 |
1.44% |
2022-05-24 |
21.12 |
21.22 |
20.15 |
20.15 |
42691手 |
8783万 |
-0.74 |
-3.54% |
2022-05-23 |
21.35 |
21.37 |
20.41 |
20.89 |
59658手 |
12361万 |
-0.03 |
-0.14% |
2022-05-20 |
20.41 |
21.09 |
20.41 |
20.92 |
51262手 |
10628万 |
0.50 |
2.45% |
2022-05-19 |
20.01 |
20.60 |
20.00 |
20.42 |
45272手 |
9238万 |
0.01 |
0.05% |
2022-05-18 |
20.82 |
20.90 |
20.38 |
20.41 |
37312手 |
7654万 |
-0.37 |
-1.78% |
2022-05-17 |
20.17 |
21.10 |
19.67 |
20.78 |
89685手 |
18325万 |
0.48 |
2.37% |
2022-05-16 |
19.54 |
20.37 |
19.54 |
20.30 |
64467手 |
12894万 |
0.81 |
4.16% |
2022-05-13 |
20.03 |
20.03 |
19.30 |
19.49 |
56256手 |
10992万 |
-0.55 |
-2.75% |
2022-05-12 |
19.40 |
20.19 |
19.11 |
20.04 |
79533手 |
15615万 |
0.65 |
3.35% |
2022-05-11 |
18.75 |
20.18 |
18.65 |
19.39 |
94199手 |
18504万 |
0.63 |
3.36% |
2022-05-10 |
18.22 |
18.83 |
18.05 |
18.76 |
71661手 |
13296万 |
0.32 |
1.74% |
2022-05-09 |
18.46 |
18.94 |
18.21 |
18.44 |
43427手 |
8074万 |
0.14 |
0.77% |
2022-05-06 |
17.90 |
18.62 |
17.65 |
18.30 |
62754手 |
11471万 |
0.20 |
1.10% |
2022-05-05 |
17.71 |
18.45 |
17.70 |
18.10 |
68338手 |
12446万 |
0.58 |
3.31% |
2022-04-29 |
16.85 |
17.87 |
16.60 |
17.52 |
55036手 |
9463万 |
0.79 |
4.72% |
2022-04-28 |
16.21 |
17.20 |
16.13 |
16.73 |
51206手 |
8514万 |
0.33 |
2.01% |
2022-04-27 |
15.80 |
16.50 |
15.80 |
16.40 |
48073手 |
7821万 |
0.67 |
4.26% |
2022-04-26 |
16.24 |
16.55 |
15.60 |
15.73 |
43994手 |
7112万 |
-0.34 |
-2.12% |
2022-04-25 |
16.77 |
16.77 |
15.99 |
16.07 |
47608手 |
7771万 |
-0.93 |
-5.47% |
2022-04-22 |
16.72 |
17.20 |
16.30 |
17.00 |
32893手 |
5525万 |
0.21 |
1.25% |
2022-04-21 |
17.90 |
17.90 |
16.65 |
16.79 |
55325手 |
9486万 |
-1.11 |
-6.20% |
2022-04-20 |
18.45 |
18.46 |
17.68 |
17.90 |
32357手 |
5843万 |
-0.55 |
-2.98% |
2022-04-19 |
18.36 |
18.60 |
18.26 |
18.45 |
23138手 |
4265万 |
0.09 |
0.49% |
2022-04-18 |
18.80 |
18.80 |
18.30 |
18.36 |
36071手 |
6651万 |
-0.49 |
-2.60% |
2022-04-15 |
19.35 |
19.40 |
18.66 |
18.85 |
48331手 |
9190万 |
-0.60 |
-3.08% |
2022-04-14 |
19.35 |
19.77 |
18.90 |
19.45 |
42785手 |
8287万 |
0.15 |
0.78% |
2022-04-13 |
19.91 |
19.99 |
19.28 |
19.30 |
59401手 |
11594万 |
-0.91 |
-4.50% |
2022-04-12 |
19.81 |
20.25 |
19.24 |
20.21 |
75344手 |
14888万 |
0.29 |
1.46% |
2022-04-11 |
21.90 |
21.95 |
19.89 |
19.92 |
133997手 |
27797万 |
-2.09 |
-9.50% |
2022-04-08 |
21.75 |
22.48 |
21.02 |
22.01 |
148376手 |
32217万 |
0.19 |
0.87% |
2022-04-07 |
20.88 |
22.73 |
20.80 |
21.82 |
213905手 |
47749万 |
1.16 |
5.62% |
2022-04-06 |
20.05 |
20.75 |
20.05 |
20.66 |
43694手 |
8955万 |
0.44 |
2.18% |
2022-04-01 |
19.92 |
20.30 |
19.92 |
20.22 |
34023手 |
6831万 |
-0.03 |
-0.15% |
2022-03-31 |
19.90 |
20.25 |
19.85 |
20.25 |
45096手 |
9067万 |
0.21 |
1.05% |
2022-03-30 |
19.65 |
20.38 |
19.45 |
20.04 |
55777手 |
11157万 |
0.63 |
3.25% |
2022-03-29 |
20.03 |
20.09 |
19.27 |
19.41 |
45537手 |
8929万 |
-0.63 |
-3.14% |
2022-03-28 |
19.95 |
20.26 |
19.50 |
20.04 |
29854手 |
5942万 |
0.09 |
0.45% |
2022-03-25 |
20.09 |
20.44 |
19.87 |
19.95 |
42465手 |
8550万 |
-0.05 |
-0.25% |
2022-03-24 |
20.49 |
20.50 |
19.89 |
20.00 |
36875手 |
7392万 |
-0.55 |
-2.68% |
2022-03-23 |
20.80 |
21.06 |
20.52 |
20.55 |
32277手 |
6670万 |
-0.35 |
-1.68% |
2022-03-22 |
20.65 |
20.99 |
20.35 |
20.90 |
35969手 |
7464万 |
0.10 |
0.48% |
2022-03-21 |
20.90 |
21.09 |
20.51 |
20.80 |
41772手 |
8675万 |
-0.22 |
-1.05% |
2022-03-18 |
21.54 |
21.54 |
20.81 |
21.02 |
48435手 |
10218万 |
-0.28 |
-1.31% |
2022-03-17 |
21.57 |
22.64 |
21.23 |
21.30 |
110841手 |
24216万 |
-0.26 |
-1.21% |
2022-03-16 |
19.88 |
21.56 |
19.14 |
21.56 |
115351手 |
23601万 |
1.96 |
10.00% |
2022-03-15 |
20.85 |
20.96 |
19.58 |
19.60 |
78140手 |
15791万 |
-1.53 |
-7.24% |
2022-03-14 |
21.69 |
21.85 |
21.11 |
21.13 |
50592手 |
10843万 |
-0.67 |
-3.07% |
2022-03-11 |
21.31 |
22.06 |
20.75 |
21.80 |
103630手 |
22238万 |
0.36 |
1.68% |
2022-03-10 |
21.01 |
21.54 |
20.90 |
21.44 |
100968手 |
21513万 |
0.86 |
4.18% |
2022-03-09 |
20.00 |
20.82 |
19.15 |
20.58 |
93596手 |
18918万 |
0.95 |
4.84% |
2022-03-08 |
20.08 |
20.19 |
19.37 |
19.63 |
49490手 |
9814万 |
-0.47 |
-2.34% |
2022-03-07 |
21.65 |
21.65 |
19.56 |
20.10 |
103515手 |
21038万 |
-1.63 |
-7.50% |
2022-03-04 |
21.68 |
21.95 |
21.38 |
21.73 |
23883手 |
5172万 |
-0.20 |
-0.91% |
2022-03-03 |
22.11 |
22.38 |
21.92 |
21.93 |
27777手 |
6153万 |
-0.18 |
-0.81% |
2022-03-02 |
22.00 |
22.28 |
21.95 |
22.11 |
20833手 |
4606万 |
0.10 |
0.45% |
2022-03-01 |
22.15 |
22.32 |
21.92 |
22.01 |
27741手 |
6123万 |
-0.14 |
-0.63% |
2022-02-28 |
21.92 |
22.26 |
21.61 |
22.15 |
36215手 |
7968万 |
0.18 |
0.82% |
2022-02-25 |
22.08 |
22.35 |
21.71 |
21.97 |
51557手 |
11332万 |
-0.04 |
-0.18% |
2022-02-24 |
23.20 |
23.20 |
21.50 |
22.01 |
83976手 |
18617万 |
-1.19 |
-5.13% |
2022-02-23 |
23.50 |
23.67 |
23.15 |
23.20 |
53172手 |
12434万 |
-0.32 |
-1.36% |
2022-02-22 |
24.20 |
24.20 |
23.39 |
23.52 |
43299手 |
10269万 |
-0.70 |
-2.89% |
2022-02-21 |
24.09 |
24.24 |
23.63 |
24.22 |
44363手 |
10637万 |
0.21 |
0.88% |
2022-02-18 |
23.50 |
24.19 |
23.28 |
24.01 |
42628手 |
10173万 |
0.43 |
1.82% |
2022-02-17 |
23.28 |
23.75 |
22.88 |
23.58 |
40837手 |
9515万 |
0.29 |
1.25% |
2022-02-16 |
23.04 |
23.88 |
23.04 |
23.29 |
36028手 |
8456万 |
0.28 |
1.22% |
2022-02-15 |
22.88 |
23.18 |
22.75 |
23.01 |
25851手 |
5925万 |
0.25 |
1.10% |
2022-02-14 |
23.56 |
23.60 |
22.52 |
22.76 |
37933手 |
8711万 |
-0.61 |
-2.61% |
2022-02-11 |
23.77 |
23.99 |
23.35 |
23.37 |
28159手 |
6661万 |
-0.41 |
-1.72% |
2022-02-10 |
23.66 |
24.25 |
23.41 |
23.78 |
46789手 |
11205万 |
0.11 |
0.47% |
2022-02-09 |
23.57 |
23.77 |
23.01 |
23.67 |
47416手 |
11125万 |
0.22 |
0.94% |
2022-02-08 |
23.69 |
23.69 |
22.70 |
23.45 |
57455手 |
13299万 |
0.00 |
0.00% |
2022-02-07 |
22.40 |
23.66 |
22.39 |
23.45 |
69116手 |
16127万 |
1.49 |
6.79% |
2022-01-28 |
22.80 |
22.80 |
21.70 |
21.96 |
53307手 |
11762万 |
-0.62 |
-2.75% |
2022-01-27 |
22.80 |
23.63 |
22.38 |
22.58 |
41997手 |
9647万 |
-0.28 |
-1.23% |
2022-01-26 |
22.67 |
23.00 |
22.40 |
22.86 |
31968手 |
7264万 |
0.32 |
1.42% |
2022-01-25 |
23.51 |
23.90 |
22.49 |
22.54 |
39052手 |
8984万 |
-0.91 |
-3.88% |
2022-01-24 |
23.24 |
23.95 |
23.18 |
23.45 |
36921手 |
8684万 |
0.19 |
0.82% |
2022-01-21 |
24.05 |
24.11 |
23.19 |
23.26 |
42593手 |
10041万 |
-0.84 |
-3.48% |
2022-01-20 |
24.29 |
24.55 |
23.85 |
24.10 |
46178手 |
11208万 |
-0.26 |
-1.07% |
2022-01-19 |
24.04 |
24.89 |
24.02 |
24.36 |
50441手 |
12336万 |
0.27 |
1.12% |
2022-01-18 |
24.14 |
24.78 |
23.67 |
24.09 |
59200手 |
14294万 |
-0.21 |
-0.86% |
2022-01-17 |
24.40 |
24.67 |
24.05 |
24.30 |
43049手 |
10464万 |
-0.20 |
-0.82% |
2022-01-14 |
24.42 |
24.83 |
23.97 |
24.50 |
36218手 |
8808万 |
-0.16 |
-0.65% |
2022-01-13 |
25.35 |
25.35 |
24.50 |
24.66 |
41772手 |
10360万 |
-0.68 |
-2.68% |
2022-01-12 |
25.70 |
25.70 |
24.74 |
25.34 |
60121手 |
15110万 |
-0.11 |
-0.43% |
2022-01-11 |
25.95 |
26.19 |
25.32 |
25.45 |
55176手 |
14176万 |
-0.13 |
-0.51% |
2022-01-10 |
25.70 |
26.16 |
25.20 |
25.58 |
76203手 |
19584万 |
-0.24 |
-0.93% |
2022-01-07 |
25.17 |
26.59 |
25.16 |
25.82 |
135530手 |
35297万 |
0.60 |
2.38% |
2022-01-06 |
24.10 |
25.48 |
24.01 |
25.22 |
139092手 |
34664万 |
0.93 |
3.83% |