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 |
27.00 |
29.87 |
27.00 |
29.87 |
83026手 |
23781万 |
2.72 |
10.02% |
2022-06-22 |
27.63 |
28.01 |
26.60 |
27.15 |
35783手 |
9757万 |
-0.50 |
-1.81% |
2022-06-21 |
27.51 |
28.78 |
27.00 |
27.65 |
62774手 |
17538万 |
0.18 |
0.66% |
2022-06-20 |
26.91 |
28.00 |
26.85 |
27.47 |
45190手 |
12318万 |
0.07 |
0.26% |
2022-06-17 |
27.02 |
27.60 |
26.63 |
27.40 |
75984手 |
20586万 |
0.45 |
1.67% |
2022-06-16 |
24.40 |
26.95 |
24.29 |
26.95 |
66525手 |
17447万 |
2.45 |
10.00% |
2022-06-15 |
24.61 |
24.92 |
24.50 |
24.50 |
21305手 |
5272万 |
-0.11 |
-0.45% |
2022-06-14 |
25.00 |
25.00 |
23.80 |
24.61 |
26513手 |
6456万 |
-0.59 |
-2.34% |
2022-06-13 |
24.86 |
25.43 |
24.84 |
25.20 |
24974手 |
6277万 |
0.17 |
0.68% |
2022-06-10 |
24.30 |
25.24 |
24.02 |
25.03 |
25631手 |
6378万 |
0.73 |
3.00% |
2022-06-09 |
25.33 |
25.50 |
24.28 |
24.30 |
23866手 |
5946万 |
-0.73 |
-2.92% |
2022-06-08 |
25.50 |
25.50 |
24.26 |
25.03 |
31613手 |
7863万 |
-0.45 |
-1.77% |
2022-06-07 |
25.82 |
25.84 |
24.97 |
25.48 |
26794手 |
6797万 |
-0.34 |
-1.32% |
2022-06-06 |
25.90 |
26.20 |
25.37 |
25.82 |
43020手 |
11075万 |
-0.13 |
-0.50% |
2022-06-02 |
25.08 |
26.00 |
24.68 |
25.95 |
51649手 |
13143万 |
0.69 |
2.73% |
2022-06-01 |
25.33 |
25.88 |
24.77 |
25.26 |
48129手 |
12184万 |
-0.06 |
-0.24% |
2022-05-31 |
26.16 |
26.31 |
25.24 |
25.32 |
58009手 |
14840万 |
-1.24 |
-4.67% |
2022-05-30 |
27.12 |
27.63 |
25.34 |
26.56 |
66625手 |
17346万 |
-0.48 |
-1.77% |
2022-05-27 |
29.99 |
30.86 |
26.78 |
27.04 |
98690手 |
28709万 |
-1.01 |
-3.60% |
2022-05-26 |
25.28 |
28.05 |
24.80 |
28.05 |
43513手 |
11441万 |
2.55 |
10.00% |
2022-05-25 |
23.02 |
25.50 |
23.00 |
25.50 |
17283手 |
4219万 |
2.32 |
10.01% |
2022-05-24 |
24.90 |
25.13 |
23.11 |
23.18 |
14433手 |
3503万 |
-1.65 |
-6.64% |
2022-05-23 |
23.86 |
24.94 |
23.33 |
24.83 |
17677手 |
4283万 |
0.97 |
4.07% |
2022-05-20 |
24.12 |
24.30 |
23.62 |
23.86 |
9963手 |
2378万 |
-0.13 |
-0.54% |
2022-05-19 |
24.30 |
24.39 |
23.61 |
23.99 |
11162手 |
2672万 |
-0.26 |
-1.07% |
2022-05-18 |
23.55 |
24.66 |
23.25 |
24.25 |
19555手 |
4724万 |
0.70 |
2.97% |
2022-05-17 |
23.99 |
23.99 |
23.16 |
23.55 |
11239手 |
2639万 |
-0.32 |
-1.34% |
2022-05-16 |
23.99 |
24.43 |
23.64 |
23.87 |
14079手 |
3375万 |
-0.12 |
-0.50% |
2022-05-13 |
23.89 |
24.07 |
23.40 |
23.99 |
10262手 |
2444万 |
0.10 |
0.42% |
2022-05-12 |
23.46 |
24.04 |
23.40 |
23.89 |
10677手 |
2538万 |
0.23 |
0.97% |
2022-05-11 |
23.90 |
24.75 |
23.50 |
23.66 |
19291手 |
4667万 |
-0.09 |
-0.38% |
2022-05-10 |
23.36 |
23.98 |
22.84 |
23.75 |
20580手 |
4860万 |
0.16 |
0.68% |
2022-05-09 |
22.28 |
23.64 |
22.20 |
23.59 |
25377手 |
5850万 |
1.21 |
5.41% |
2022-05-06 |
21.47 |
23.14 |
21.16 |
22.38 |
29297手 |
6485万 |
0.67 |
3.09% |
2022-05-05 |
21.37 |
21.99 |
20.00 |
21.71 |
33393手 |
7121万 |
1.21 |
5.90% |
2022-04-29 |
18.96 |
20.50 |
18.96 |
20.50 |
19282手 |
3841万 |
1.86 |
9.98% |
2022-04-28 |
18.83 |
19.28 |
18.00 |
18.64 |
13599手 |
2557万 |
-0.22 |
-1.17% |
2022-04-27 |
17.78 |
19.05 |
17.30 |
18.86 |
20456手 |
3772万 |
1.04 |
5.84% |
2022-04-26 |
19.00 |
19.40 |
17.78 |
17.82 |
21742手 |
3997万 |
-1.94 |
-9.82% |
2022-04-25 |
21.76 |
21.76 |
19.76 |
19.76 |
26039手 |
5296万 |
-2.19 |
-9.98% |
2022-04-22 |
22.99 |
23.00 |
21.77 |
21.95 |
20989手 |
4642万 |
-0.99 |
-4.32% |
2022-04-21 |
24.49 |
24.62 |
22.83 |
22.94 |
13629手 |
3221万 |
-1.56 |
-6.37% |
2022-04-20 |
24.08 |
24.93 |
23.90 |
24.50 |
12785手 |
3131万 |
0.44 |
1.83% |
2022-04-19 |
24.21 |
24.35 |
23.82 |
24.06 |
7501手 |
1804万 |
-0.15 |
-0.62% |
2022-04-18 |
23.34 |
24.25 |
22.96 |
24.21 |
10063手 |
2395万 |
0.71 |
3.02% |
2022-04-15 |
23.44 |
23.58 |
22.75 |
23.50 |
8650手 |
2002万 |
0.06 |
0.26% |
2022-04-14 |
23.51 |
23.77 |
23.25 |
23.44 |
5321手 |
1247万 |
-0.05 |
-0.21% |
2022-04-13 |
23.86 |
23.93 |
23.33 |
23.49 |
7335手 |
1726万 |
-0.41 |
-1.72% |
2022-04-12 |
23.22 |
23.95 |
22.72 |
23.90 |
12743手 |
2977万 |
0.60 |
2.58% |
2022-04-11 |
24.54 |
24.54 |
23.06 |
23.30 |
13251手 |
3106万 |
-1.25 |
-5.09% |
2022-04-08 |
25.08 |
25.09 |
24.07 |
24.55 |
12389手 |
3027万 |
-0.64 |
-2.54% |
2022-04-07 |
26.31 |
26.76 |
25.08 |
25.19 |
14600手 |
3755万 |
-1.36 |
-5.12% |
2022-04-06 |
26.15 |
26.57 |
25.68 |
26.55 |
14515手 |
3774万 |
0.15 |
0.57% |
2022-04-01 |
25.60 |
26.40 |
25.60 |
26.40 |
11680手 |
3039万 |
0.46 |
1.77% |
2022-03-31 |
26.06 |
26.26 |
25.75 |
25.94 |
10732手 |
2786万 |
0.08 |
0.31% |
2022-03-30 |
25.39 |
26.16 |
25.22 |
25.86 |
11291手 |
2903万 |
0.44 |
1.73% |
2022-03-29 |
25.25 |
25.56 |
24.89 |
25.42 |
10272手 |
2595万 |
0.19 |
0.75% |
2022-03-28 |
25.53 |
25.55 |
24.83 |
25.23 |
8702手 |
2186万 |
-0.56 |
-2.17% |
2022-03-25 |
25.95 |
26.16 |
25.52 |
25.79 |
9402手 |
2432万 |
-0.02 |
-0.08% |
2022-03-24 |
26.20 |
26.20 |
25.44 |
25.81 |
16056手 |
4140万 |
-0.50 |
-1.90% |
2022-03-23 |
25.24 |
26.31 |
25.03 |
26.31 |
21770手 |
5622万 |
1.16 |
4.61% |
2022-03-22 |
25.50 |
25.50 |
25.00 |
25.15 |
9443手 |
2383万 |
-0.27 |
-1.06% |
2022-03-21 |
25.38 |
25.66 |
24.94 |
25.42 |
9688手 |
2458万 |
0.04 |
0.16% |
2022-03-18 |
25.20 |
25.38 |
24.81 |
25.38 |
7284手 |
1832万 |
0.26 |
1.03% |
2022-03-17 |
24.98 |
25.70 |
24.79 |
25.12 |
11478手 |
2910万 |
0.34 |
1.37% |
2022-03-16 |
24.44 |
24.88 |
23.51 |
24.78 |
13028手 |
3169万 |
0.43 |
1.77% |
2022-03-15 |
25.27 |
25.45 |
23.90 |
24.35 |
16040手 |
3964万 |
-1.06 |
-4.17% |
2022-03-14 |
25.91 |
26.23 |
25.34 |
25.41 |
13126手 |
3382万 |
-0.59 |
-2.27% |
2022-03-11 |
25.83 |
26.08 |
25.15 |
26.00 |
25436手 |
6493万 |
-0.30 |
-1.14% |
2022-03-10 |
27.19 |
27.36 |
25.92 |
26.30 |
24757手 |
6544万 |
-0.46 |
-1.72% |
2022-03-09 |
27.51 |
27.54 |
25.12 |
26.76 |
24413手 |
6486万 |
-0.66 |
-2.41% |
2022-03-08 |
29.06 |
29.53 |
27.42 |
27.42 |
19285手 |
5437万 |
-1.76 |
-6.03% |
2022-03-07 |
30.45 |
30.45 |
28.88 |
29.18 |
17139手 |
5041万 |
-1.17 |
-3.85% |
2022-03-04 |
30.91 |
31.28 |
30.16 |
30.35 |
9998手 |
3070万 |
-0.60 |
-1.94% |
2022-03-03 |
33.07 |
33.20 |
30.95 |
30.95 |
19666手 |
6264万 |
-2.05 |
-6.21% |
2022-03-02 |
33.87 |
33.93 |
32.88 |
33.00 |
15003手 |
5000万 |
-0.85 |
-2.51% |
2022-03-01 |
33.25 |
33.94 |
32.82 |
33.85 |
19547手 |
6516万 |
0.39 |
1.17% |
2022-02-28 |
33.50 |
33.83 |
32.85 |
33.46 |
8187手 |
2729万 |
-0.09 |
-0.27% |
2022-02-25 |
34.00 |
34.17 |
33.44 |
33.55 |
14335手 |
4822万 |
-0.75 |
-2.19% |
2022-02-24 |
34.77 |
35.28 |
33.48 |
34.30 |
21260手 |
7302万 |
-0.41 |
-1.18% |
2022-02-23 |
32.50 |
35.00 |
32.16 |
34.71 |
25513手 |
8661万 |
2.39 |
7.39% |
2022-02-22 |
33.24 |
33.81 |
32.07 |
32.32 |
9120手 |
2977万 |
-0.92 |
-2.77% |
2022-02-21 |
33.10 |
33.85 |
33.08 |
33.24 |
7750手 |
2586万 |
0.03 |
0.09% |
2022-02-18 |
33.51 |
33.51 |
32.70 |
33.21 |
8814手 |
2906万 |
-0.32 |
-0.95% |
2022-02-17 |
33.25 |
33.84 |
33.15 |
33.53 |
9502手 |
3186万 |
-0.02 |
-0.06% |
2022-02-16 |
32.86 |
33.80 |
32.53 |
33.55 |
9135手 |
3038万 |
0.69 |
2.10% |
2022-02-15 |
32.89 |
33.00 |
32.30 |
32.86 |
9942手 |
3242万 |
-0.10 |
-0.30% |
2022-02-14 |
33.29 |
33.50 |
32.65 |
32.96 |
12890手 |
4254万 |
-0.42 |
-1.26% |
2022-02-11 |
34.10 |
34.55 |
33.00 |
33.38 |
7524手 |
2520万 |
-0.75 |
-2.20% |
2022-02-10 |
33.98 |
34.57 |
33.59 |
34.13 |
11741手 |
4022万 |
0.14 |
0.41% |
2022-02-09 |
33.33 |
34.90 |
33.07 |
33.99 |
16420手 |
5580万 |
0.41 |
1.22% |
2022-02-08 |
33.10 |
33.58 |
32.70 |
33.58 |
12498手 |
4147万 |
0.35 |
1.05% |
2022-02-07 |
34.67 |
34.80 |
33.01 |
33.23 |
17038手 |
5726万 |
-1.47 |
-4.24% |
2022-01-28 |
34.30 |
34.84 |
32.54 |
34.70 |
16796手 |
5688万 |
0.49 |
1.43% |
2022-01-27 |
35.20 |
35.47 |
34.09 |
34.21 |
14012手 |
4881万 |
-1.15 |
-3.25% |
2022-01-26 |
34.62 |
35.48 |
33.67 |
35.36 |
18822手 |
6546万 |
0.41 |
1.17% |
2022-01-25 |
36.28 |
36.78 |
34.92 |
34.95 |
24194手 |
8682万 |
-0.83 |
-2.32% |
2022-01-24 |
35.53 |
36.70 |
34.50 |
35.78 |
31971手 |
11413万 |
0.49 |
1.39% |
2022-01-21 |
34.51 |
35.82 |
34.17 |
35.29 |
26840手 |
9422万 |
0.44 |
1.26% |
2022-01-20 |
36.18 |
36.36 |
34.39 |
34.85 |
39323手 |
13813万 |
-1.01 |
-2.82% |
2022-01-19 |
37.40 |
37.50 |
35.31 |
35.86 |
46099手 |
16619万 |
-1.59 |
-4.25% |
2022-01-18 |
38.70 |
39.30 |
37.18 |
37.45 |
54564手 |
20807万 |
-1.93 |
-4.90% |
2022-01-17 |
35.20 |
39.38 |
35.11 |
39.38 |
62950手 |
24222万 |
3.58 |
10.00% |
2022-01-14 |
36.74 |
37.49 |
35.64 |
35.80 |
27473手 |
9994万 |
-0.83 |
-2.27% |
2022-01-13 |
36.98 |
39.03 |
36.40 |
36.63 |
33129手 |
12438万 |
-0.15 |
-0.41% |
2022-01-12 |
34.89 |
37.19 |
34.65 |
36.78 |
35983手 |
13089万 |
1.90 |
5.45% |
2022-01-11 |
34.88 |
35.85 |
34.19 |
34.88 |
17933手 |
6272万 |
-0.11 |
-0.31% |
2022-01-10 |
33.41 |
35.18 |
32.68 |
34.99 |
33785手 |
11575万 |
0.80 |
2.34% |
2022-01-07 |
36.33 |
36.58 |
33.51 |
34.19 |
45719手 |
15898万 |
-2.42 |
-6.61% |
2022-01-06 |
34.96 |
37.30 |
34.40 |
36.61 |
46116手 |
16763万 |
1.60 |
4.57% |
2022-01-05 |
35.77 |
36.33 |
34.84 |
35.01 |
16814手 |
5971万 |
-0.98 |
-2.72% |
2022-01-04 |
36.44 |
36.64 |
35.61 |
35.99 |
14736手 |
5295万 |
-0.44 |
-1.21% |
2021-12-31 |
36.64 |
36.85 |
36.06 |
36.43 |
19640手 |
7153万 |
-0.21 |
-0.57% |
2021-12-30 |
36.50 |
37.60 |
36.26 |
36.64 |
23436手 |
8679万 |
-0.11 |
-0.30% |
2021-12-29 |
34.73 |
36.86 |
34.73 |
36.75 |
38936手 |
14098万 |
1.69 |
4.82% |
2021-12-28 |
35.69 |
35.69 |
34.20 |
35.06 |
16783手 |
5820万 |
0.06 |
0.17% |
2021-12-27 |
35.95 |
35.95 |
34.83 |
35.00 |
15280手 |
5381万 |
-0.95 |
-2.64% |