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 |
19.08 |
19.18 |
18.79 |
19.02 |
109009手 |
20638万 |
-0.14 |
-0.73% |
2022-06-22 |
19.20 |
19.52 |
19.10 |
19.16 |
88680手 |
17109万 |
-0.06 |
-0.31% |
2022-06-21 |
19.30 |
19.52 |
19.11 |
19.22 |
94523手 |
18217万 |
-0.04 |
-0.21% |
2022-06-20 |
18.98 |
19.36 |
18.78 |
19.26 |
128219手 |
24526万 |
0.34 |
1.80% |
2022-06-17 |
18.61 |
19.02 |
18.59 |
18.92 |
100098手 |
18861万 |
0.09 |
0.48% |
2022-06-16 |
18.60 |
19.03 |
18.55 |
18.83 |
118222手 |
22321万 |
0.30 |
1.62% |
2022-06-15 |
18.92 |
19.00 |
18.53 |
18.53 |
100674手 |
18920万 |
-0.39 |
-2.06% |
2022-06-14 |
18.46 |
19.01 |
18.38 |
18.92 |
118780手 |
22314万 |
0.33 |
1.77% |
2022-06-13 |
18.48 |
18.67 |
18.20 |
18.59 |
127045手 |
23395万 |
-0.03 |
-0.16% |
2022-06-10 |
18.20 |
18.67 |
18.17 |
18.62 |
113524手 |
20953万 |
0.31 |
1.69% |
2022-06-09 |
18.58 |
18.81 |
18.20 |
18.31 |
105421手 |
19455万 |
-0.37 |
-1.98% |
2022-06-08 |
18.28 |
18.80 |
18.20 |
18.68 |
162302手 |
30072万 |
0.24 |
1.30% |
2022-06-07 |
18.23 |
18.46 |
18.00 |
18.44 |
143559手 |
26260万 |
0.21 |
1.15% |
2022-06-06 |
17.52 |
18.38 |
17.41 |
18.23 |
214213手 |
38688万 |
0.74 |
4.23% |
2022-06-02 |
17.50 |
17.61 |
17.25 |
17.49 |
93376手 |
16263万 |
-0.01 |
-0.06% |
2022-06-01 |
17.63 |
17.94 |
17.46 |
17.50 |
102803手 |
18153万 |
-0.31 |
-1.74% |
2022-05-31 |
17.49 |
17.87 |
17.13 |
17.81 |
116603手 |
20493万 |
0.45 |
2.59% |
2022-05-30 |
17.66 |
17.74 |
17.18 |
17.36 |
100320手 |
17398万 |
-0.22 |
-1.25% |
2022-05-27 |
17.75 |
17.92 |
17.56 |
17.58 |
110035手 |
19511万 |
-0.29 |
-1.62% |
2022-05-26 |
16.96 |
17.91 |
16.80 |
17.87 |
189232手 |
33169万 |
0.89 |
5.24% |
2022-05-25 |
16.62 |
17.08 |
16.42 |
16.98 |
132587手 |
22244万 |
0.36 |
2.17% |
2022-05-24 |
17.17 |
17.34 |
16.62 |
16.62 |
159216手 |
26870万 |
-0.55 |
-3.20% |
2022-05-23 |
17.59 |
17.69 |
17.10 |
17.17 |
147719手 |
25532万 |
-0.42 |
-2.39% |
2022-05-20 |
17.66 |
17.91 |
17.46 |
17.59 |
101367手 |
17867万 |
-0.02 |
-0.11% |
2022-05-19 |
17.50 |
17.75 |
17.35 |
17.61 |
107645手 |
18900万 |
-0.12 |
-0.68% |
2022-05-18 |
17.87 |
18.05 |
17.66 |
17.73 |
103683手 |
18486万 |
-0.05 |
-0.28% |
2022-05-17 |
17.99 |
18.00 |
17.48 |
17.78 |
174983手 |
30933万 |
-0.17 |
-0.95% |
2022-05-16 |
18.94 |
19.11 |
17.73 |
17.95 |
315952手 |
57705万 |
-0.37 |
-2.02% |
2022-05-13 |
18.00 |
18.35 |
17.99 |
18.32 |
137433手 |
25053万 |
0.38 |
2.12% |
2022-05-12 |
17.79 |
18.12 |
17.71 |
17.94 |
112923手 |
20255万 |
0.08 |
0.45% |
2022-05-11 |
17.86 |
18.29 |
17.80 |
17.86 |
170604手 |
30877万 |
0.08 |
0.45% |
2022-05-10 |
17.59 |
17.86 |
17.41 |
17.78 |
131083手 |
23188万 |
0.01 |
0.06% |
2022-05-09 |
17.05 |
18.04 |
17.05 |
17.77 |
226862手 |
40062万 |
0.84 |
4.96% |
2022-05-06 |
16.95 |
17.24 |
16.83 |
16.93 |
104397手 |
17776万 |
-0.26 |
-1.51% |
2022-05-05 |
16.83 |
17.29 |
16.81 |
17.19 |
143518手 |
24551万 |
0.24 |
1.42% |
2022-04-29 |
16.52 |
17.28 |
16.50 |
16.95 |
225301手 |
38290万 |
0.31 |
1.86% |
2022-04-28 |
15.80 |
16.67 |
15.72 |
16.64 |
200437手 |
32618万 |
0.65 |
4.07% |
2022-04-27 |
14.88 |
16.16 |
14.80 |
15.99 |
242520手 |
37708万 |
1.29 |
8.78% |
2022-04-26 |
15.10 |
15.20 |
14.53 |
14.70 |
168460手 |
24922万 |
-0.35 |
-2.33% |
2022-04-25 |
15.98 |
16.01 |
14.88 |
15.05 |
161828手 |
25142万 |
-0.98 |
-6.11% |
2022-04-22 |
16.17 |
16.18 |
15.80 |
16.03 |
130695手 |
20886万 |
-0.15 |
-0.93% |
2022-04-21 |
16.69 |
16.89 |
16.11 |
16.18 |
129722手 |
21378万 |
-0.55 |
-3.29% |
2022-04-20 |
16.85 |
17.20 |
16.70 |
16.73 |
135825手 |
23072万 |
-0.20 |
-1.18% |
2022-04-19 |
16.44 |
17.39 |
16.34 |
16.93 |
213466手 |
36039万 |
0.67 |
4.12% |
2022-04-18 |
16.09 |
16.28 |
15.78 |
16.26 |
88509手 |
14180万 |
0.11 |
0.68% |
2022-04-15 |
16.26 |
16.26 |
16.05 |
16.15 |
68731手 |
11082万 |
-0.11 |
-0.68% |
2022-04-14 |
16.13 |
16.36 |
16.00 |
16.26 |
65622手 |
10636万 |
0.26 |
1.62% |
2022-04-13 |
16.39 |
16.39 |
15.91 |
16.00 |
91135手 |
14691万 |
-0.39 |
-2.38% |
2022-04-12 |
16.35 |
16.55 |
15.88 |
16.39 |
155325手 |
25232万 |
-0.01 |
-0.06% |
2022-04-11 |
16.81 |
17.08 |
16.33 |
16.40 |
123516手 |
20624万 |
-0.35 |
-2.09% |
2022-04-08 |
16.99 |
17.05 |
16.52 |
16.75 |
101370手 |
16978万 |
-0.16 |
-0.95% |
2022-04-07 |
17.30 |
17.40 |
16.90 |
16.91 |
131830手 |
22504万 |
-0.50 |
-2.87% |
2022-04-06 |
17.33 |
17.60 |
17.27 |
17.41 |
120415手 |
20990万 |
0.13 |
0.75% |
2022-04-01 |
17.14 |
17.37 |
17.00 |
17.28 |
117524手 |
20221万 |
-0.05 |
-0.29% |
2022-03-31 |
17.18 |
17.54 |
17.10 |
17.33 |
151242手 |
26267万 |
0.08 |
0.46% |
2022-03-30 |
16.99 |
17.28 |
16.75 |
17.25 |
126005手 |
21528万 |
0.28 |
1.65% |
2022-03-29 |
16.80 |
17.15 |
16.70 |
16.97 |
112983手 |
19225万 |
0.20 |
1.19% |
2022-03-28 |
16.80 |
17.00 |
16.45 |
16.77 |
108763手 |
18190万 |
-0.11 |
-0.65% |
2022-03-25 |
17.31 |
17.39 |
16.85 |
16.88 |
159402手 |
27270万 |
-0.47 |
-2.71% |
2022-03-24 |
16.91 |
17.52 |
16.66 |
17.35 |
213827手 |
36718万 |
0.42 |
2.48% |
2022-03-23 |
16.78 |
17.08 |
16.73 |
16.93 |
117073手 |
19767万 |
0.12 |
0.71% |
2022-03-22 |
17.02 |
17.08 |
16.71 |
16.81 |
191794手 |
32367万 |
-0.42 |
-2.44% |
2022-03-21 |
17.10 |
17.43 |
16.81 |
17.23 |
225147手 |
38484万 |
0.03 |
0.17% |
2022-03-18 |
17.00 |
17.41 |
16.82 |
17.20 |
305147手 |
52446万 |
-0.41 |
-2.33% |
2022-03-17 |
16.51 |
17.62 |
16.40 |
17.61 |
493159手 |
85436万 |
1.59 |
9.93% |
2022-03-16 |
16.11 |
16.20 |
15.17 |
16.02 |
216297手 |
34048万 |
0.41 |
2.63% |
2022-03-15 |
16.40 |
16.40 |
15.50 |
15.61 |
187314手 |
29903万 |
-1.04 |
-6.25% |
2022-03-14 |
16.80 |
17.25 |
16.60 |
16.65 |
164432手 |
27881万 |
-0.10 |
-0.60% |
2022-03-11 |
16.41 |
16.75 |
16.14 |
16.75 |
121639手 |
20013万 |
0.15 |
0.90% |
2022-03-10 |
16.15 |
16.70 |
16.15 |
16.60 |
167947手 |
27613万 |
0.70 |
4.40% |
2022-03-09 |
16.51 |
16.57 |
15.36 |
15.90 |
247719手 |
39437万 |
-0.50 |
-3.05% |
2022-03-08 |
17.70 |
17.72 |
16.30 |
16.40 |
248726手 |
42035万 |
-1.26 |
-7.13% |
2022-03-07 |
17.80 |
17.97 |
17.56 |
17.66 |
138402手 |
24513万 |
-0.22 |
-1.23% |
2022-03-04 |
17.68 |
18.12 |
17.63 |
17.88 |
168155手 |
30109万 |
0.14 |
0.79% |
2022-03-03 |
17.59 |
17.82 |
17.51 |
17.74 |
117603手 |
20801万 |
0.18 |
1.02% |
2022-03-02 |
17.39 |
17.57 |
17.29 |
17.56 |
74039手 |
12912万 |
0.17 |
0.98% |
2022-03-01 |
17.36 |
17.47 |
17.33 |
17.39 |
63657手 |
11075万 |
0.02 |
0.12% |
2022-02-28 |
17.43 |
17.59 |
17.21 |
17.37 |
99235手 |
17205万 |
-0.15 |
-0.86% |
2022-02-25 |
17.50 |
17.68 |
17.47 |
17.52 |
82019手 |
14410万 |
0.06 |
0.34% |
2022-02-24 |
17.61 |
17.75 |
17.36 |
17.46 |
124502手 |
21828万 |
-0.25 |
-1.41% |
2022-02-23 |
17.69 |
17.84 |
17.61 |
17.71 |
127765手 |
22616万 |
0.03 |
0.17% |
2022-02-22 |
17.67 |
17.74 |
17.58 |
17.68 |
74125手 |
13080万 |
-0.11 |
-0.62% |
2022-02-21 |
17.69 |
17.84 |
17.58 |
17.79 |
84839手 |
15044万 |
0.09 |
0.51% |
2022-02-18 |
17.57 |
17.75 |
17.41 |
17.70 |
84361手 |
14877万 |
0.06 |
0.34% |
2022-02-17 |
17.80 |
17.81 |
17.41 |
17.64 |
124838手 |
21979万 |
-0.16 |
-0.90% |
2022-02-16 |
18.00 |
18.00 |
17.75 |
17.80 |
80128手 |
14278万 |
-0.06 |
-0.34% |
2022-02-15 |
18.04 |
18.10 |
17.77 |
17.86 |
93496手 |
16736万 |
-0.18 |
-1.00% |
2022-02-14 |
17.80 |
18.28 |
17.73 |
18.04 |
113324手 |
20468万 |
0.21 |
1.18% |