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 |
22.86 |
23.16 |
22.42 |
22.82 |
13752手 |
3132万 |
0.05 |
0.22% |
2022-05-26 |
23.09 |
23.19 |
22.41 |
22.77 |
20206手 |
4599万 |
-0.29 |
-1.26% |
2022-05-25 |
23.16 |
23.37 |
22.50 |
23.06 |
33737手 |
7727万 |
-0.27 |
-1.16% |
2022-05-24 |
24.26 |
24.54 |
23.00 |
23.33 |
44907手 |
10610万 |
-0.92 |
-3.79% |
2022-05-23 |
24.02 |
24.35 |
23.93 |
24.25 |
12786手 |
3087万 |
-0.01 |
-0.04% |
2022-05-20 |
24.49 |
24.59 |
24.00 |
24.26 |
15845手 |
3834万 |
-0.05 |
-0.21% |
2022-05-19 |
23.55 |
24.38 |
23.40 |
24.31 |
17012手 |
4092万 |
0.43 |
1.80% |
2022-05-18 |
24.55 |
24.55 |
23.80 |
23.88 |
26353手 |
6371万 |
-0.77 |
-3.12% |
2022-05-17 |
24.33 |
24.70 |
23.98 |
24.65 |
43911手 |
10735万 |
0.55 |
2.28% |
2022-05-16 |
23.70 |
24.50 |
23.32 |
24.10 |
34694手 |
8363万 |
0.57 |
2.42% |
2022-05-13 |
23.70 |
23.82 |
23.24 |
23.53 |
20291手 |
4754万 |
-0.12 |
-0.51% |
2022-05-12 |
23.60 |
23.86 |
23.23 |
23.65 |
29570手 |
6965万 |
-0.22 |
-0.92% |
2022-05-11 |
22.43 |
24.09 |
22.34 |
23.87 |
65297手 |
15441万 |
1.57 |
7.04% |
2022-05-10 |
22.06 |
22.82 |
21.89 |
22.30 |
23546手 |
5278万 |
-0.05 |
-0.22% |
2022-05-09 |
22.57 |
22.80 |
22.16 |
22.35 |
20215手 |
4534万 |
-0.35 |
-1.54% |
2022-05-06 |
22.31 |
22.92 |
22.01 |
22.70 |
29612手 |
6660万 |
-0.46 |
-1.99% |
2022-05-05 |
23.35 |
23.88 |
23.09 |
23.16 |
42554手 |
9924万 |
-0.56 |
-2.36% |
2022-04-29 |
21.77 |
23.88 |
21.26 |
23.72 |
66906手 |
15102万 |
1.65 |
7.48% |
2022-04-28 |
22.68 |
22.75 |
21.95 |
22.07 |
23617手 |
5263万 |
-0.82 |
-3.58% |
2022-04-27 |
21.80 |
23.30 |
21.65 |
22.89 |
33516手 |
7505万 |
0.92 |
4.19% |
2022-04-26 |
21.37 |
22.54 |
20.98 |
21.97 |
63333手 |
13893万 |
0.74 |
3.49% |
2022-04-25 |
22.89 |
22.95 |
21.16 |
21.23 |
55308手 |
12219万 |
-1.84 |
-7.98% |
2022-04-22 |
23.80 |
23.87 |
22.78 |
23.07 |
32816手 |
7613万 |
-0.81 |
-3.39% |
2022-04-21 |
24.64 |
25.00 |
23.81 |
23.88 |
40339手 |
9827万 |
-0.88 |
-3.55% |
2022-04-20 |
23.74 |
24.95 |
23.66 |
24.76 |
68768手 |
16938万 |
0.75 |
3.12% |
2022-04-19 |
24.77 |
25.80 |
23.60 |
24.01 |
54787手 |
13342万 |
-0.14 |
-0.58% |
2022-04-18 |
23.24 |
24.34 |
22.77 |
24.15 |
34168手 |
8068万 |
1.15 |
5.00% |
2022-04-15 |
23.55 |
23.55 |
22.88 |
23.00 |
25462手 |
5889万 |
-0.55 |
-2.33% |
2022-04-14 |
22.76 |
23.85 |
22.72 |
23.55 |
48867手 |
11418万 |
0.89 |
3.93% |
2022-04-13 |
23.68 |
23.68 |
22.54 |
22.66 |
53654手 |
12222万 |
-0.94 |
-3.98% |
2022-04-12 |
23.79 |
24.07 |
23.03 |
23.60 |
57900手 |
13588万 |
-0.49 |
-2.03% |
2022-04-11 |
24.82 |
24.88 |
24.00 |
24.09 |
42447手 |
10315万 |
-0.66 |
-2.67% |
2022-04-08 |
24.78 |
25.15 |
24.00 |
24.75 |
38591手 |
9477万 |
0.12 |
0.49% |
2022-04-07 |
25.50 |
25.50 |
24.58 |
24.63 |
37394手 |
9347万 |
-0.70 |
-2.76% |
2022-04-06 |
25.76 |
25.76 |
24.92 |
25.33 |
45152手 |
11373万 |
-0.46 |
-1.78% |
2022-04-01 |
25.81 |
26.19 |
25.47 |
25.79 |
33631手 |
8702万 |
-0.26 |
-1.00% |
2022-03-31 |
26.59 |
26.59 |
25.90 |
26.05 |
22511手 |
5884万 |
-0.45 |
-1.70% |
2022-03-30 |
26.26 |
26.66 |
26.08 |
26.50 |
22693手 |
5997万 |
0.36 |
1.38% |
2022-03-29 |
26.80 |
26.80 |
25.88 |
26.14 |
39631手 |
10342万 |
-0.37 |
-1.40% |
2022-03-28 |
26.80 |
27.10 |
26.33 |
26.51 |
40163手 |
10671万 |
-0.50 |
-1.85% |
2022-03-25 |
27.68 |
27.70 |
26.96 |
27.01 |
35109手 |
9543万 |
-0.44 |
-1.60% |
2022-03-24 |
27.13 |
27.72 |
26.68 |
27.45 |
41111手 |
11196万 |
0.17 |
0.62% |
2022-03-23 |
27.58 |
27.58 |
27.11 |
27.28 |
21957手 |
5994万 |
0.04 |
0.15% |
2022-03-22 |
27.39 |
27.58 |
26.93 |
27.24 |
25895手 |
7068万 |
0.00 |
0.00% |
2022-03-21 |
27.19 |
27.54 |
26.86 |
27.24 |
28144手 |
7675万 |
0.16 |
0.59% |
2022-03-18 |
27.30 |
27.34 |
26.70 |
27.08 |
35489手 |
9582万 |
-0.27 |
-0.99% |
2022-03-17 |
27.20 |
27.76 |
27.01 |
27.35 |
50570手 |
13831万 |
0.35 |
1.30% |
2022-03-16 |
26.68 |
27.07 |
25.72 |
27.00 |
54717手 |
14503万 |
0.85 |
3.25% |
2022-03-15 |
27.41 |
27.50 |
26.12 |
26.15 |
53401手 |
14381万 |
-1.41 |
-5.12% |
2022-03-14 |
28.35 |
28.48 |
27.52 |
27.56 |
43073手 |
12052万 |
-1.39 |
-4.80% |
2022-03-11 |
28.50 |
29.00 |
27.35 |
28.95 |
85800手 |
24013万 |
0.08 |
0.28% |
2022-03-10 |
28.88 |
29.45 |
28.79 |
28.87 |
62502手 |
18184万 |
0.65 |
2.30% |
2022-03-09 |
28.23 |
28.68 |
27.40 |
28.22 |
55436手 |
15554万 |
0.22 |
0.79% |
2022-03-08 |
28.71 |
29.08 |
27.92 |
28.00 |
43164手 |
12249万 |
-0.63 |
-2.20% |
2022-03-07 |
29.02 |
29.16 |
28.48 |
28.63 |
49658手 |
14231万 |
-0.54 |
-1.85% |
2022-03-04 |
29.70 |
30.19 |
29.13 |
29.17 |
44907手 |
13275万 |
-0.83 |
-2.77% |
2022-03-03 |
31.47 |
31.76 |
29.38 |
30.00 |
71539手 |
21605万 |
-1.13 |
-3.63% |
2022-03-02 |
31.61 |
31.67 |
30.88 |
31.13 |
26795手 |
8351万 |
-0.61 |
-1.92% |
2022-03-01 |
31.53 |
31.80 |
31.16 |
31.74 |
33252手 |
10482万 |
0.23 |
0.73% |
2022-02-28 |
31.56 |
31.68 |
30.80 |
31.51 |
60252手 |
18811万 |
-0.09 |
-0.28% |
2022-02-25 |
32.88 |
33.29 |
31.47 |
31.60 |
79123手 |
25440万 |
-0.90 |
-2.77% |
2022-02-24 |
33.00 |
33.68 |
32.18 |
32.50 |
45366手 |
14934万 |
-0.78 |
-2.34% |
2022-02-23 |
31.27 |
33.43 |
31.27 |
33.28 |
69116手 |
22665万 |
2.13 |
6.84% |
2022-02-22 |
32.59 |
32.59 |
30.48 |
31.15 |
37270手 |
11519万 |
-0.44 |
-1.39% |
2022-02-21 |
31.99 |
31.99 |
31.18 |
31.59 |
33975手 |
10706万 |
-0.52 |
-1.62% |
2022-02-18 |
32.50 |
32.50 |
31.78 |
32.11 |
21823手 |
7012万 |
-0.45 |
-1.38% |
2022-02-17 |
31.59 |
32.66 |
31.51 |
32.56 |
28717手 |
9255万 |
0.90 |
2.84% |
2022-02-16 |
32.25 |
32.25 |
31.61 |
31.66 |
24017手 |
7657万 |
-0.24 |
-0.75% |
2022-02-15 |
30.79 |
32.17 |
30.60 |
31.90 |
37258手 |
11764万 |
1.22 |
3.98% |
2022-02-14 |
30.57 |
31.15 |
30.27 |
30.68 |
26763手 |
8205万 |
-0.25 |
-0.81% |
2022-02-11 |
31.53 |
31.96 |
30.83 |
30.93 |
35630手 |
11157万 |
-0.62 |
-1.97% |
2022-02-10 |
31.73 |
32.07 |
31.20 |
31.55 |
40483手 |
12796万 |
-0.07 |
-0.22% |
2022-02-09 |
31.91 |
32.10 |
30.68 |
31.62 |
42764手 |
13405万 |
-0.32 |
-1.00% |
2022-02-08 |
32.20 |
32.37 |
31.25 |
31.94 |
29160手 |
9249万 |
-0.33 |
-1.02% |
2022-02-07 |
33.65 |
33.78 |
32.12 |
32.27 |
36600手 |
12021万 |
-0.47 |
-1.44% |
2022-01-28 |
32.98 |
33.50 |
32.30 |
32.74 |
34773手 |
11463万 |
-0.26 |
-0.79% |
2022-01-27 |
33.64 |
33.87 |
32.20 |
33.00 |
63086手 |
20704万 |
-0.38 |
-1.14% |
2022-01-26 |
32.77 |
33.59 |
32.68 |
33.38 |
40955手 |
13606万 |
0.61 |
1.86% |
2022-01-25 |
33.71 |
34.40 |
32.72 |
32.77 |
52489手 |
17513万 |
-1.20 |
-3.53% |
2022-01-24 |
33.03 |
34.38 |
32.81 |
33.97 |
35005手 |
11778万 |
0.61 |
1.83% |
2022-01-21 |
33.55 |
34.41 |
33.23 |
33.36 |
32364手 |
10886万 |
-0.24 |
-0.71% |
2022-01-20 |
35.13 |
35.22 |
33.46 |
33.60 |
47106手 |
16064万 |
-1.25 |
-3.59% |
2022-01-19 |
35.39 |
36.38 |
34.61 |
34.85 |
38955手 |
13739万 |
-0.78 |
-2.19% |
2022-01-18 |
36.35 |
36.78 |
34.87 |
35.63 |
55759手 |
19889万 |
-0.76 |
-2.09% |
2022-01-17 |
34.95 |
37.15 |
34.72 |
36.39 |
67287手 |
24372万 |
1.70 |
4.90% |
2022-01-14 |
34.02 |
35.12 |
34.00 |
34.69 |
29908手 |
10399万 |
0.38 |
1.11% |
2022-01-13 |
35.31 |
35.68 |
34.29 |
34.31 |
34011手 |
11807万 |
-1.14 |
-3.22% |
2022-01-12 |
33.87 |
35.98 |
33.87 |
35.45 |
60986手 |
21550万 |
1.75 |
5.19% |
2022-01-11 |
34.13 |
34.43 |
33.62 |
33.70 |
37756手 |
12782万 |
-0.70 |
-2.04% |
2022-01-10 |
34.20 |
34.77 |
33.95 |
34.40 |
32243手 |
11062万 |
0.20 |
0.58% |
2022-01-07 |
35.12 |
35.46 |
34.20 |
34.20 |
28461手 |
9839万 |
-1.02 |
-2.90% |
2022-01-06 |
34.01 |
35.40 |
34.01 |
35.22 |
35017手 |
12193万 |
0.84 |
2.44% |
2022-01-05 |
35.62 |
35.95 |
34.06 |
34.38 |
72000手 |
24899万 |
-1.23 |
-3.45% |
2022-01-04 |
37.20 |
37.21 |
35.45 |
35.61 |
45361手 |
16331万 |
-1.59 |
-4.27% |
2021-12-31 |
37.86 |
38.13 |
36.41 |
37.20 |
39901手 |
14792万 |
-0.49 |
-1.30% |
2021-12-30 |
36.17 |
37.88 |
36.10 |
37.69 |
49065手 |
18381万 |
1.38 |
3.80% |
2021-12-29 |
37.28 |
37.35 |
36.01 |
36.31 |
33826手 |
12363万 |
-0.74 |
-2.00% |
2021-12-28 |
37.29 |
37.42 |
36.58 |
37.05 |
23523手 |
8679万 |
0.01 |
0.03% |
2021-12-27 |
37.98 |
37.98 |
36.55 |
37.04 |
55697手 |
20695万 |
-0.94 |
-2.48% |
2021-12-24 |
38.43 |
38.43 |
37.37 |
37.98 |
34554手 |
13061万 |
-0.32 |
-0.84% |
2021-12-23 |
36.68 |
38.37 |
36.22 |
38.30 |
75468手 |
28480万 |
1.62 |
4.42% |
2021-12-22 |
36.73 |
37.11 |
36.44 |
36.68 |
36625手 |
13457万 |
-0.18 |
-0.49% |
2021-12-21 |
36.60 |
37.29 |
36.41 |
36.86 |
34978手 |
12876万 |
0.41 |
1.12% |
2021-12-20 |
38.00 |
38.20 |
36.33 |
36.45 |
57786手 |
21326万 |
-1.05 |
-2.80% |
2021-12-17 |
37.70 |
38.18 |
36.70 |
37.50 |
52956手 |
19773万 |
-0.20 |
-0.53% |
2021-12-16 |
37.86 |
38.78 |
37.27 |
37.70 |
50452手 |
19085万 |
0.13 |
0.35% |
2021-12-15 |
36.29 |
38.29 |
36.11 |
37.57 |
72641手 |
27344万 |
0.91 |
2.48% |
2021-12-14 |
36.79 |
36.98 |
36.11 |
36.66 |
60930手 |
22236万 |
-0.41 |
-1.11% |
2021-12-13 |
35.91 |
37.57 |
35.24 |
37.07 |
122514手 |
44703万 |
0.82 |
2.26% |
2021-12-10 |
36.27 |
36.46 |
35.42 |
36.25 |
49388手 |
17774万 |
-0.05 |
-0.14% |
2021-12-09 |
34.91 |
37.12 |
34.70 |
36.30 |
121716手 |
44107万 |
1.60 |
4.61% |
2021-12-08 |
34.18 |
35.11 |
34.18 |
34.70 |
88972手 |
30945万 |
0.60 |
1.76% |
2021-12-07 |
35.68 |
36.20 |
33.82 |
34.10 |
114304手 |
39331万 |
-1.71 |
-4.78% |
2021-12-06 |
37.27 |
37.38 |
35.60 |
35.81 |
92737手 |
33745万 |
-1.24 |
-3.35% |
2021-12-03 |
36.11 |
37.50 |
36.00 |
37.05 |
138679手 |
51204万 |
0.61 |
1.67% |
2021-12-02 |
34.99 |
37.66 |
34.98 |
36.44 |
229344手 |
83541万 |
2.20 |
6.42% |
2021-12-01 |
35.00 |
35.88 |
33.55 |
34.24 |
154564手 |
53104万 |
0.69 |
2.06% |
2021-11-30 |
33.94 |
34.37 |
33.08 |
33.55 |
52332手 |
17587万 |
-0.03 |
-0.09% |
2021-11-29 |
33.20 |
34.13 |
32.95 |
33.58 |
70204手 |
23535万 |
0.04 |
0.12% |