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 |
25.50 |
27.02 |
24.80 |
26.78 |
111138手 |
29030万 |
1.56 |
6.19% |
2022-06-22 |
25.40 |
26.05 |
25.00 |
25.22 |
88702手 |
22641万 |
-0.23 |
-0.90% |
2022-06-21 |
25.95 |
26.80 |
24.94 |
25.45 |
78185手 |
19972万 |
-0.68 |
-2.60% |
2022-06-20 |
24.90 |
26.94 |
24.90 |
26.13 |
101693手 |
26399万 |
1.12 |
4.48% |
2022-06-17 |
24.22 |
25.49 |
24.01 |
25.01 |
80550手 |
19911万 |
0.76 |
3.13% |
2022-06-16 |
24.30 |
25.34 |
24.00 |
24.25 |
87186手 |
21408万 |
-0.56 |
-2.26% |
2022-06-15 |
23.89 |
26.30 |
23.71 |
24.81 |
174965手 |
44071万 |
0.90 |
3.76% |
2022-06-14 |
22.74 |
24.97 |
21.99 |
23.91 |
135662手 |
31625万 |
1.13 |
4.96% |
2022-06-13 |
20.47 |
22.78 |
20.37 |
22.78 |
47785手 |
10461万 |
2.07 |
9.99% |
2022-06-10 |
20.01 |
20.80 |
20.01 |
20.71 |
16100手 |
3307万 |
0.43 |
2.12% |
2022-06-09 |
21.06 |
21.10 |
20.15 |
20.28 |
20615手 |
4225万 |
-0.77 |
-3.66% |
2022-06-08 |
21.24 |
21.50 |
20.71 |
21.05 |
19598手 |
4137万 |
-0.28 |
-1.31% |
2022-06-07 |
21.69 |
21.86 |
21.21 |
21.33 |
23092手 |
4949万 |
-0.25 |
-1.16% |
2022-06-06 |
20.87 |
22.00 |
20.86 |
21.58 |
42095手 |
9040万 |
0.90 |
4.35% |
2022-06-02 |
20.30 |
20.76 |
20.02 |
20.68 |
31762手 |
6480万 |
0.38 |
1.87% |
2022-06-01 |
19.87 |
20.68 |
19.65 |
20.30 |
42596手 |
8678万 |
0.42 |
2.11% |
2022-05-31 |
19.48 |
19.89 |
19.05 |
19.88 |
38078手 |
7463万 |
0.30 |
1.53% |
2022-05-30 |
19.46 |
19.62 |
19.21 |
19.58 |
14040手 |
2728万 |
0.13 |
0.67% |
2022-05-27 |
19.90 |
20.18 |
19.40 |
19.45 |
20332手 |
4005万 |
-0.45 |
-2.26% |
2022-05-26 |
19.64 |
20.05 |
19.20 |
19.90 |
24251手 |
4781万 |
0.38 |
1.95% |
2022-05-25 |
19.04 |
19.65 |
18.78 |
19.52 |
18092手 |
3464万 |
0.48 |
2.52% |
2022-05-24 |
20.42 |
20.53 |
19.02 |
19.04 |
30168手 |
5948万 |
-0.88 |
-4.42% |
2022-05-23 |
20.04 |
20.18 |
19.64 |
19.92 |
19238手 |
3818万 |
-0.07 |
-0.35% |
2022-05-20 |
19.80 |
20.20 |
19.76 |
19.99 |
16839手 |
3358万 |
0.25 |
1.27% |
2022-05-19 |
19.68 |
19.89 |
19.34 |
19.74 |
24228手 |
4752万 |
-0.09 |
-0.45% |
2022-05-18 |
20.09 |
20.38 |
19.65 |
19.83 |
23540手 |
4698万 |
0.03 |
0.15% |
2022-05-17 |
20.00 |
20.13 |
19.61 |
19.80 |
17991手 |
3559万 |
-0.15 |
-0.75% |
2022-05-16 |
19.84 |
20.35 |
19.79 |
19.95 |
15465手 |
3107万 |
0.11 |
0.55% |
2022-05-13 |
20.07 |
20.13 |
19.50 |
19.84 |
17631手 |
3487万 |
-0.13 |
-0.65% |
2022-05-12 |
19.57 |
20.15 |
19.57 |
19.97 |
15300手 |
3048万 |
0.30 |
1.52% |
2022-05-11 |
19.40 |
20.28 |
19.36 |
19.67 |
29452手 |
5880万 |
0.27 |
1.39% |
2022-05-10 |
18.72 |
19.55 |
18.72 |
19.40 |
16804手 |
3250万 |
0.36 |
1.89% |
2022-05-09 |
18.89 |
19.25 |
18.81 |
19.04 |
15592手 |
2975万 |
0.15 |
0.79% |
2022-05-06 |
18.70 |
19.18 |
18.54 |
18.89 |
15583手 |
2933万 |
-0.29 |
-1.51% |
2022-05-05 |
18.68 |
19.28 |
18.58 |
19.18 |
22674手 |
4318万 |
0.45 |
2.40% |
2022-04-29 |
18.27 |
18.97 |
18.09 |
18.73 |
22161手 |
4113万 |
0.63 |
3.48% |
2022-04-28 |
17.46 |
18.28 |
17.17 |
18.10 |
37776手 |
6725万 |
0.64 |
3.67% |
2022-04-27 |
17.02 |
17.70 |
16.35 |
17.46 |
42604手 |
7206万 |
0.44 |
2.58% |
2022-04-26 |
17.80 |
18.20 |
16.94 |
17.02 |
30098手 |
5286万 |
-0.78 |
-4.38% |
2022-04-25 |
18.95 |
19.00 |
17.80 |
17.80 |
33298手 |
6076万 |
-1.38 |
-7.20% |
2022-04-22 |
19.41 |
19.57 |
18.85 |
19.18 |
21097手 |
4048万 |
-0.51 |
-2.59% |
2022-04-21 |
20.01 |
20.28 |
19.67 |
19.69 |
20916手 |
4160万 |
-0.45 |
-2.23% |
2022-04-20 |
20.24 |
20.47 |
20.02 |
20.14 |
24827手 |
5022万 |
-0.10 |
-0.49% |
2022-04-19 |
20.53 |
21.06 |
20.13 |
20.24 |
14158手 |
2899万 |
-0.27 |
-1.32% |
2022-04-18 |
20.12 |
20.62 |
19.80 |
20.51 |
11603手 |
2358万 |
0.25 |
1.23% |
2022-04-15 |
20.20 |
20.64 |
20.15 |
20.26 |
13480手 |
2749万 |
-0.10 |
-0.49% |
2022-04-14 |
20.40 |
20.51 |
20.11 |
20.36 |
17797手 |
3617万 |
0.08 |
0.39% |
2022-04-13 |
20.75 |
20.86 |
20.12 |
20.28 |
17475手 |
3562万 |
-0.50 |
-2.41% |
2022-04-12 |
20.95 |
21.06 |
20.00 |
20.78 |
29069手 |
5960万 |
-0.18 |
-0.86% |
2022-04-11 |
21.91 |
22.18 |
20.84 |
20.96 |
29451手 |
6280万 |
-1.23 |
-5.54% |
2022-04-08 |
22.20 |
22.49 |
21.79 |
22.19 |
14823手 |
3284万 |
-0.01 |
-0.04% |
2022-04-07 |
22.79 |
22.85 |
22.20 |
22.20 |
14605手 |
3292万 |
-0.40 |
-1.77% |
2022-04-06 |
23.04 |
23.04 |
22.40 |
22.60 |
18856手 |
4275万 |
-0.46 |
-2.00% |
2022-04-01 |
23.12 |
23.31 |
22.74 |
23.06 |
9989手 |
2310万 |
-0.07 |
-0.30% |
2022-03-31 |
23.31 |
23.40 |
22.93 |
23.13 |
23408手 |
5426万 |
-0.04 |
-0.17% |
2022-03-30 |
22.95 |
23.60 |
22.71 |
23.17 |
28450手 |
6568万 |
0.62 |
2.75% |
2022-03-29 |
23.60 |
23.63 |
22.40 |
22.55 |
31603手 |
7204万 |
-0.90 |
-3.84% |
2022-03-28 |
23.30 |
23.86 |
22.96 |
23.45 |
30047手 |
7020万 |
-0.04 |
-0.17% |
2022-03-25 |
24.25 |
24.25 |
23.49 |
23.49 |
19088手 |
4542万 |
-0.55 |
-2.29% |
2022-03-24 |
24.45 |
24.56 |
23.81 |
24.04 |
26279手 |
6315万 |
-0.40 |
-1.64% |
2022-03-23 |
24.18 |
24.84 |
24.10 |
24.44 |
27978手 |
6854万 |
0.27 |
1.12% |
2022-03-22 |
24.39 |
24.39 |
23.95 |
24.17 |
15433手 |
3725万 |
-0.04 |
-0.17% |
2022-03-21 |
24.12 |
24.43 |
23.90 |
24.21 |
21999手 |
5312万 |
0.09 |
0.37% |
2022-03-18 |
24.06 |
24.44 |
23.56 |
24.12 |
26846手 |
6449万 |
0.06 |
0.25% |
2022-03-17 |
23.80 |
24.50 |
23.32 |
24.06 |
63556手 |
15258万 |
0.92 |
3.98% |
2022-03-16 |
21.61 |
23.14 |
21.50 |
23.14 |
44127手 |
9736万 |
2.10 |
9.98% |
2022-03-15 |
22.70 |
22.75 |
21.01 |
21.04 |
29519手 |
6407万 |
-1.54 |
-6.82% |
2022-03-14 |
23.52 |
23.52 |
22.55 |
22.58 |
22344手 |
5119万 |
-0.98 |
-4.16% |
2022-03-11 |
23.49 |
23.69 |
22.75 |
23.56 |
25411手 |
5919万 |
-0.34 |
-1.42% |
2022-03-10 |
23.70 |
24.54 |
23.70 |
23.90 |
21571手 |
5197万 |
0.65 |
2.80% |
2022-03-09 |
23.75 |
23.99 |
22.50 |
23.25 |
21958手 |
5116万 |
-0.47 |
-1.98% |
2022-03-08 |
24.42 |
24.76 |
23.64 |
23.72 |
18742手 |
4526万 |
-0.70 |
-2.87% |
2022-03-07 |
25.60 |
25.61 |
24.32 |
24.42 |
21774手 |
5414万 |
-1.29 |
-5.02% |
2022-03-04 |
25.86 |
25.98 |
25.62 |
25.71 |
25907手 |
6664万 |
-0.33 |
-1.27% |
2022-03-03 |
26.31 |
26.49 |
26.02 |
26.04 |
18588手 |
4879万 |
-0.22 |
-0.84% |
2022-03-02 |
26.28 |
26.40 |
26.03 |
26.26 |
14436手 |
3784万 |
-0.15 |
-0.57% |
2022-03-01 |
26.37 |
26.56 |
26.26 |
26.41 |
14154手 |
3738万 |
0.04 |
0.15% |
2022-02-28 |
26.58 |
26.67 |
25.82 |
26.37 |
21135手 |
5542万 |
0.02 |
0.08% |
2022-02-25 |
26.87 |
27.12 |
26.25 |
26.35 |
31373手 |
8348万 |
-0.36 |
-1.35% |
2022-02-24 |
27.75 |
27.79 |
26.20 |
26.71 |
39305手 |
10564万 |
-1.01 |
-3.64% |
2022-02-23 |
27.32 |
27.86 |
27.29 |
27.72 |
19643手 |
5428万 |
0.43 |
1.58% |
2022-02-22 |
27.36 |
27.65 |
27.24 |
27.29 |
9904手 |
2711万 |
-0.13 |
-0.47% |
2022-02-21 |
27.69 |
27.70 |
27.22 |
27.42 |
12892手 |
3530万 |
-0.10 |
-0.36% |
2022-02-18 |
28.00 |
28.00 |
27.18 |
27.52 |
20646手 |
5669万 |
-0.65 |
-2.31% |
2022-02-17 |
27.99 |
28.20 |
27.65 |
28.17 |
13939手 |
3899万 |
0.18 |
0.64% |