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 |
22.52 |
22.72 |
22.24 |
22.70 |
214663手 |
48395万 |
0.10 |
0.44% |
2022-06-22 |
22.82 |
23.11 |
22.55 |
22.60 |
191362手 |
43616万 |
-0.24 |
-1.05% |
2022-06-21 |
23.46 |
23.54 |
22.60 |
22.84 |
279956手 |
64349万 |
-0.62 |
-2.64% |
2022-06-20 |
23.21 |
23.50 |
23.10 |
23.46 |
234886手 |
54830万 |
0.26 |
1.12% |
2022-06-17 |
22.75 |
23.35 |
22.60 |
23.20 |
236897手 |
54514万 |
0.21 |
0.91% |
2022-06-16 |
23.09 |
23.40 |
22.86 |
22.99 |
223491手 |
51528万 |
-0.10 |
-0.43% |
2022-06-15 |
23.60 |
23.96 |
23.01 |
23.09 |
431620手 |
101098万 |
0.23 |
1.01% |
2022-06-14 |
22.08 |
22.86 |
21.94 |
22.86 |
368689手 |
83043万 |
0.62 |
2.79% |
2022-06-13 |
22.16 |
22.45 |
22.06 |
22.24 |
222072手 |
49251万 |
-0.21 |
-0.94% |
2022-06-10 |
21.66 |
22.56 |
21.57 |
22.45 |
286567手 |
63682万 |
0.56 |
2.56% |
2022-06-09 |
22.00 |
22.12 |
21.68 |
21.89 |
192694手 |
42099万 |
-0.25 |
-1.13% |
2022-06-08 |
22.04 |
22.14 |
21.62 |
22.14 |
311859手 |
68216万 |
0.11 |
0.50% |
2022-06-07 |
21.20 |
22.19 |
21.12 |
22.03 |
468343手 |
102504万 |
0.83 |
3.92% |
2022-06-06 |
20.92 |
21.20 |
20.77 |
21.20 |
320586手 |
67280万 |
0.20 |
0.95% |
2022-06-02 |
20.57 |
21.06 |
20.41 |
21.00 |
286214手 |
59737万 |
0.32 |
1.55% |
2022-06-01 |
20.73 |
21.03 |
20.48 |
20.68 |
260584手 |
54036万 |
-0.06 |
-0.29% |
2022-05-31 |
20.36 |
20.74 |
20.08 |
20.74 |
332894手 |
68075万 |
0.46 |
2.27% |
2022-05-30 |
20.48 |
20.48 |
20.12 |
20.28 |
204490手 |
41447万 |
-0.21 |
-1.02% |
2022-05-27 |
20.56 |
20.75 |
20.27 |
20.49 |
179284手 |
36795万 |
-0.06 |
-0.29% |
2022-05-26 |
20.64 |
20.70 |
20.08 |
20.55 |
219491手 |
44835万 |
-0.09 |
-0.44% |
2022-05-25 |
20.50 |
20.78 |
20.31 |
20.64 |
214385手 |
44142万 |
-4.64 |
-18.35% |
2022-05-24 |
26.11 |
26.12 |
25.18 |
25.28 |
264864手 |
67693万 |
-0.84 |
-3.22% |
2022-05-23 |
25.79 |
26.25 |
25.68 |
26.12 |
215539手 |
56087万 |
0.34 |
1.32% |
2022-05-20 |
25.70 |
25.84 |
25.44 |
25.78 |
258945手 |
66484万 |
0.28 |
1.10% |
2022-05-19 |
25.65 |
25.85 |
24.98 |
25.50 |
331190手 |
84103万 |
-0.31 |
-1.20% |
2022-05-18 |
25.14 |
26.22 |
25.00 |
25.81 |
608389手 |
156557万 |
1.44 |
5.91% |
2022-05-17 |
25.98 |
25.99 |
23.92 |
24.37 |
618640手 |
151313万 |
-1.39 |
-5.40% |
2022-05-16 |
27.00 |
27.05 |
25.61 |
25.76 |
365441手 |
95322万 |
-1.13 |
-4.20% |
2022-05-13 |
26.85 |
27.18 |
26.62 |
26.89 |
189494手 |
50983万 |
0.23 |
0.86% |
2022-05-12 |
26.30 |
26.89 |
26.00 |
26.66 |
219871手 |
58336万 |
0.18 |
0.68% |
2022-05-11 |
26.00 |
27.06 |
25.95 |
26.48 |
288482手 |
76846万 |
0.58 |
2.24% |
2022-05-10 |
25.98 |
26.20 |
25.73 |
25.90 |
243550手 |
63094万 |
-0.34 |
-1.30% |
2022-05-09 |
26.54 |
26.77 |
26.05 |
26.24 |
148664手 |
39139万 |
-0.30 |
-1.13% |
2022-05-06 |
26.35 |
26.86 |
26.18 |
26.54 |
183248手 |
48645万 |
-0.44 |
-1.63% |
2022-05-05 |
26.78 |
27.36 |
26.60 |
26.98 |
203425手 |
54901万 |
0.21 |
0.78% |
2022-04-29 |
26.40 |
27.00 |
26.12 |
26.77 |
244651手 |
64914万 |
0.54 |
2.06% |
2022-04-28 |
26.45 |
26.93 |
25.75 |
26.23 |
191898手 |
50478万 |
-0.11 |
-0.42% |
2022-04-27 |
25.65 |
26.44 |
25.15 |
26.34 |
301796手 |
77973万 |
0.49 |
1.90% |
2022-04-26 |
27.14 |
27.30 |
25.74 |
25.85 |
234542手 |
62056万 |
-1.09 |
-4.05% |
2022-04-25 |
28.58 |
28.82 |
26.94 |
26.94 |
305067手 |
84473万 |
-2.11 |
-7.26% |
2022-04-22 |
29.35 |
30.06 |
28.98 |
29.05 |
176066手 |
51727万 |
-0.31 |
-1.06% |
2022-04-21 |
30.01 |
30.55 |
29.31 |
29.36 |
155275手 |
46267万 |
-0.83 |
-2.75% |
2022-04-20 |
31.16 |
31.48 |
30.00 |
30.19 |
155278手 |
47256万 |
-0.99 |
-3.17% |
2022-04-19 |
30.75 |
31.80 |
30.70 |
31.18 |
147605手 |
46306万 |
0.28 |
0.91% |
2022-04-18 |
31.73 |
31.73 |
30.01 |
30.90 |
231538手 |
70950万 |
-0.85 |
-2.68% |
2022-04-15 |
31.11 |
32.18 |
30.90 |
31.75 |
122315手 |
38844万 |
0.60 |
1.93% |
2022-04-14 |
31.76 |
31.87 |
30.88 |
31.15 |
196209手 |
61175万 |
-0.45 |
-1.42% |
2022-04-13 |
33.47 |
33.85 |
31.35 |
31.60 |
353008手 |
114034万 |
-2.28 |
-6.73% |
2022-04-12 |
33.52 |
34.15 |
33.35 |
33.88 |
106153手 |
35923万 |
0.18 |
0.53% |
2022-04-11 |
34.00 |
34.36 |
32.85 |
33.70 |
210793手 |
70935万 |
-0.48 |
-1.40% |
2022-04-08 |
33.50 |
34.28 |
33.27 |
34.18 |
172570手 |
58489万 |
0.53 |
1.57% |
2022-04-07 |
32.90 |
34.01 |
32.87 |
33.65 |
217350手 |
72998万 |
0.40 |
1.20% |
2022-04-06 |
33.51 |
33.55 |
32.55 |
33.25 |
182690手 |
60299万 |
0.20 |
0.60% |
2022-04-01 |
31.80 |
34.09 |
31.80 |
33.05 |
379469手 |
126048万 |
1.37 |
4.32% |
2022-03-31 |
31.97 |
32.39 |
31.50 |
31.68 |
135636手 |
43211万 |
-0.64 |
-1.98% |
2022-03-30 |
32.44 |
32.48 |
31.75 |
32.32 |
131377手 |
42274万 |
0.14 |
0.43% |
2022-03-29 |
31.91 |
32.58 |
31.38 |
32.18 |
168416手 |
53930万 |
0.50 |
1.58% |
2022-03-28 |
31.01 |
31.89 |
30.63 |
31.68 |
247959手 |
77378万 |
0.07 |
0.22% |
2022-03-25 |
32.91 |
33.25 |
31.46 |
31.61 |
296866手 |
95108万 |
-1.30 |
-3.95% |
2022-03-24 |
33.20 |
33.45 |
32.60 |
32.91 |
224421手 |
73956万 |
-0.26 |
-0.78% |
2022-03-23 |
33.83 |
34.06 |
33.07 |
33.17 |
217322手 |
72767万 |
-1.02 |
-2.98% |
2022-03-22 |
34.40 |
34.81 |
34.00 |
34.19 |
244186手 |
84135万 |
0.09 |
0.26% |
2022-03-21 |
33.97 |
35.04 |
33.58 |
34.10 |
263407手 |
89979万 |
0.73 |
2.19% |
2022-03-18 |
33.20 |
33.68 |
32.41 |
33.37 |
231288手 |
76454万 |
0.00 |
0.00% |
2022-03-17 |
33.70 |
35.16 |
33.00 |
33.37 |
396691手 |
134192万 |
-0.42 |
-1.24% |
2022-03-16 |
34.45 |
34.62 |
31.72 |
33.79 |
452184手 |
148698万 |
0.29 |
0.87% |
2022-03-15 |
35.70 |
35.70 |
33.35 |
33.50 |
359187手 |
123969万 |
-2.57 |
-7.12% |
2022-03-14 |
36.00 |
37.83 |
35.50 |
36.07 |
436263手 |
159744万 |
0.07 |
0.19% |
2022-03-11 |
34.88 |
36.06 |
34.56 |
36.00 |
370556手 |
132078万 |
0.98 |
2.80% |
2022-03-10 |
34.08 |
35.39 |
33.74 |
35.02 |
311780手 |
108031万 |
1.30 |
3.85% |
2022-03-09 |
33.34 |
34.37 |
31.63 |
33.72 |
354971手 |
117578万 |
0.33 |
0.99% |
2022-03-08 |
34.38 |
35.20 |
33.00 |
33.39 |
288812手 |
97869万 |
-1.17 |
-3.38% |
2022-03-07 |
35.03 |
35.62 |
34.37 |
34.56 |
301743手 |
105667万 |
-0.50 |
-1.43% |
2022-03-04 |
34.50 |
35.60 |
34.44 |
35.06 |
233929手 |
82276万 |
0.35 |
1.01% |
2022-03-03 |
33.85 |
35.16 |
33.82 |
34.71 |
264295手 |
91781万 |
0.82 |
2.42% |
2022-03-02 |
33.60 |
34.50 |
33.20 |
33.89 |
291450手 |
98848万 |
0.45 |
1.35% |
2022-03-01 |
33.62 |
33.96 |
32.83 |
33.44 |
229399手 |
76579万 |
-0.51 |
-1.50% |
2022-02-28 |
34.34 |
34.34 |
32.51 |
33.95 |
418963手 |
139596万 |
-0.40 |
-1.16% |
2022-02-25 |
33.69 |
34.60 |
33.30 |
34.35 |
282636手 |
96403万 |
1.16 |
3.50% |
2022-02-24 |
33.85 |
34.33 |
32.81 |
33.19 |
250310手 |
83650万 |
-0.83 |
-2.44% |
2022-02-23 |
33.50 |
34.07 |
33.32 |
34.02 |
150675手 |
50863万 |
0.42 |
1.25% |
2022-02-22 |
33.65 |
33.70 |
33.09 |
33.60 |
130458手 |
43412万 |
-0.23 |
-0.68% |
2022-02-21 |
33.80 |
34.20 |
33.42 |
33.83 |
227446手 |
76910万 |
0.28 |
0.83% |
2022-02-18 |
32.01 |
33.85 |
31.90 |
33.55 |
291623手 |
96819万 |
1.54 |
4.81% |
2022-02-17 |
32.42 |
32.57 |
31.90 |
32.01 |
125647手 |
40393万 |
-0.57 |
-1.75% |
2022-02-16 |
33.00 |
33.15 |
32.37 |
32.58 |
140103手 |
45817万 |
-0.36 |
-1.09% |
2022-02-15 |
31.94 |
33.04 |
31.45 |
32.94 |
169313手 |
54994万 |
0.73 |
2.27% |
2022-02-14 |
32.90 |
33.71 |
31.88 |
32.21 |
252559手 |
82438万 |
0.19 |
0.59% |
2022-02-11 |
32.22 |
32.90 |
31.90 |
32.02 |
161356手 |
52131万 |
-0.28 |
-0.87% |
2022-02-10 |
31.90 |
32.35 |
31.71 |
32.30 |
170499手 |
54715万 |
0.24 |
0.75% |
2022-02-09 |
30.35 |
32.58 |
30.20 |
32.06 |
275964手 |
87882万 |
1.60 |
5.25% |
2022-02-08 |
30.53 |
30.75 |
29.71 |
30.46 |
156066手 |
47114万 |
-0.13 |
-0.42% |
2022-02-07 |
30.72 |
31.06 |
29.93 |
30.59 |
148801手 |
45346万 |
0.58 |
1.93% |
2022-01-28 |
31.01 |
31.11 |
29.85 |
30.01 |
193423手 |
58772万 |
-0.88 |
-2.85% |
2022-01-27 |
31.31 |
31.80 |
30.71 |
30.89 |
161190手 |
50217万 |
-0.89 |
-2.80% |
2022-01-26 |
31.88 |
31.99 |
30.93 |
31.78 |
195511手 |
61440万 |
-0.16 |
-0.50% |
2022-01-25 |
32.31 |
33.98 |
31.70 |
31.94 |
302344手 |
98762万 |
-0.43 |
-1.33% |
2022-01-24 |
31.28 |
32.58 |
30.67 |
32.37 |
401558手 |
128582万 |
0.75 |
2.37% |
2022-01-21 |
32.88 |
33.30 |
31.02 |
31.62 |
467656手 |
149838万 |
-0.48 |
-1.50% |
2022-01-20 |
30.98 |
32.87 |
30.70 |
32.10 |
491768手 |
157495万 |
1.30 |
4.22% |
2022-01-19 |
31.90 |
31.90 |
30.28 |
30.80 |
448940手 |
138402万 |
-1.30 |
-4.05% |
2022-01-18 |
32.66 |
33.31 |
31.79 |
32.10 |
691769手 |
224554万 |
-0.28 |
-0.86% |
2022-01-17 |
29.33 |
32.38 |
29.31 |
32.38 |
682980手 |
215543万 |
2.94 |
9.99% |
2022-01-14 |
29.12 |
29.79 |
28.92 |
29.44 |
179732手 |
52813万 |
0.36 |
1.24% |
2022-01-13 |
29.59 |
29.74 |
28.90 |
29.08 |
160160手 |
46804万 |
-0.57 |
-1.92% |
2022-01-12 |
29.32 |
29.75 |
29.18 |
29.65 |
147426手 |
43498万 |
0.12 |
0.41% |
2022-01-11 |
29.72 |
29.81 |
29.28 |
29.53 |
147848手 |
43624万 |
-0.06 |
-0.20% |
2022-01-10 |
29.48 |
30.16 |
29.43 |
29.59 |
155321手 |
46317万 |
-0.06 |
-0.20% |
2022-01-07 |
29.68 |
30.26 |
29.63 |
29.65 |
156771手 |
46941万 |
-0.05 |
-0.17% |
2022-01-06 |
29.79 |
30.01 |
29.40 |
29.70 |
214364手 |
63639万 |
-0.03 |
-0.10% |
2022-01-05 |
30.55 |
30.74 |
29.64 |
29.73 |
217052手 |
65118万 |
-0.78 |
-2.56% |
2022-01-04 |
30.90 |
31.29 |
30.21 |
30.51 |
269660手 |
82783万 |
-0.61 |
-1.96% |
2021-12-31 |
30.69 |
31.40 |
30.68 |
31.12 |
199471手 |
61998万 |
0.31 |
1.01% |
2021-12-30 |
30.96 |
31.30 |
30.58 |
30.81 |
227151手 |
69994万 |
-0.16 |
-0.52% |
2021-12-29 |
31.40 |
31.66 |
30.82 |
30.97 |
275063手 |
85458万 |
-0.33 |
-1.05% |
2021-12-28 |
30.87 |
31.80 |
30.40 |
31.30 |
481541手 |
151221万 |
0.91 |
2.99% |
2021-12-27 |
30.50 |
30.88 |
30.15 |
30.39 |
239917手 |
73000万 |
0.50 |
1.67% |