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 |
19.00 |
19.28 |
18.71 |
19.25 |
21180手 |
4031万 |
0.36 |
1.91% |
2022-06-22 |
19.37 |
19.49 |
18.84 |
18.89 |
21573手 |
4115万 |
-0.50 |
-2.58% |
2022-06-21 |
19.46 |
19.58 |
19.17 |
19.39 |
18710手 |
3620万 |
0.07 |
0.36% |
2022-06-20 |
19.01 |
19.46 |
18.97 |
19.32 |
24721手 |
4777万 |
0.25 |
1.31% |
2022-06-17 |
19.09 |
19.36 |
18.97 |
19.07 |
23464手 |
4481万 |
-0.04 |
-0.21% |
2022-06-16 |
19.09 |
19.38 |
19.06 |
19.11 |
24978手 |
4800万 |
0.06 |
0.32% |
2022-06-15 |
18.81 |
19.48 |
18.81 |
19.05 |
31263手 |
5999万 |
0.25 |
1.33% |
2022-06-14 |
18.89 |
19.00 |
18.24 |
18.80 |
25983手 |
4827万 |
-0.39 |
-2.03% |
2022-06-13 |
19.08 |
19.23 |
18.83 |
19.19 |
26498手 |
5035万 |
0.02 |
0.10% |
2022-06-10 |
19.06 |
19.28 |
18.84 |
19.17 |
18711手 |
3581万 |
0.10 |
0.52% |
2022-06-09 |
19.39 |
19.50 |
19.01 |
19.07 |
14937手 |
2864万 |
-0.41 |
-2.10% |
2022-06-08 |
19.70 |
20.09 |
19.25 |
19.48 |
24385手 |
4788万 |
-0.21 |
-1.07% |
2022-06-07 |
19.80 |
20.03 |
19.55 |
19.69 |
20317手 |
4015万 |
-0.24 |
-1.20% |
2022-06-06 |
19.74 |
20.35 |
19.65 |
19.93 |
31779手 |
6361万 |
0.29 |
1.48% |
2022-06-02 |
19.55 |
19.65 |
19.15 |
19.64 |
20472手 |
3973万 |
0.07 |
0.36% |
2022-06-01 |
18.62 |
19.97 |
18.62 |
19.57 |
41498手 |
8065万 |
0.90 |
4.82% |
2022-05-31 |
18.48 |
18.73 |
18.27 |
18.67 |
12935手 |
2396万 |
0.16 |
0.86% |
2022-05-30 |
18.30 |
18.65 |
18.14 |
18.51 |
17737手 |
3263万 |
0.23 |
1.26% |
2022-05-27 |
18.34 |
18.59 |
18.17 |
18.28 |
14539手 |
2666万 |
-0.05 |
-0.27% |
2022-05-26 |
18.75 |
18.79 |
18.10 |
18.33 |
12857手 |
2359万 |
-0.08 |
-0.43% |
2022-05-25 |
18.00 |
18.54 |
18.00 |
18.41 |
16611手 |
3042万 |
0.33 |
1.82% |
2022-05-24 |
19.10 |
19.18 |
18.07 |
18.08 |
24662手 |
4562万 |
-1.05 |
-5.49% |
2022-05-23 |
18.70 |
19.18 |
18.69 |
19.13 |
23060手 |
4375万 |
0.41 |
2.19% |
2022-05-20 |
18.70 |
18.78 |
18.48 |
18.72 |
18453手 |
3437万 |
0.02 |
0.11% |
2022-05-19 |
18.65 |
19.00 |
18.33 |
18.70 |
23241手 |
4315万 |
-0.37 |
-1.94% |
2022-05-18 |
18.49 |
19.60 |
18.49 |
19.07 |
40363手 |
7702万 |
0.86 |
4.72% |
2022-05-17 |
18.60 |
18.76 |
18.00 |
18.21 |
20840手 |
3793万 |
-0.39 |
-2.10% |
2022-05-16 |
18.79 |
19.05 |
18.54 |
18.60 |
11380手 |
2133万 |
-0.18 |
-0.96% |
2022-05-13 |
19.18 |
19.19 |
18.60 |
18.78 |
13765手 |
2594万 |
-0.23 |
-1.21% |
2022-05-12 |
19.01 |
19.24 |
18.62 |
19.01 |
12549手 |
2378万 |
-0.06 |
-0.32% |
2022-05-11 |
19.09 |
19.63 |
19.02 |
19.07 |
18235手 |
3520万 |
-0.02 |
-0.10% |
2022-05-10 |
18.84 |
19.12 |
18.36 |
19.09 |
12873手 |
2441万 |
0.16 |
0.84% |
2022-05-09 |
18.66 |
19.18 |
18.57 |
18.93 |
16121手 |
3041万 |
0.14 |
0.74% |
2022-05-06 |
18.63 |
19.47 |
18.51 |
18.79 |
19814手 |
3747万 |
-0.19 |
-1.00% |
2022-05-05 |
18.46 |
19.38 |
17.92 |
18.98 |
28267手 |
5332万 |
0.52 |
2.82% |
2022-04-29 |
18.38 |
18.58 |
17.75 |
18.46 |
35577手 |
6474万 |
0.50 |
2.78% |
2022-04-28 |
18.12 |
18.34 |
17.56 |
17.96 |
20122手 |
3601万 |
-0.47 |
-2.55% |
2022-04-27 |
17.67 |
18.50 |
17.41 |
18.43 |
29638手 |
5339万 |
0.58 |
3.25% |
2022-04-26 |
17.91 |
18.57 |
17.65 |
17.85 |
38835手 |
6997万 |
-0.05 |
-0.28% |
2022-04-25 |
19.40 |
19.49 |
17.88 |
17.90 |
42181手 |
7774万 |
-1.87 |
-9.46% |
2022-04-22 |
19.90 |
20.10 |
19.50 |
19.77 |
23186手 |
4578万 |
-0.23 |
-1.15% |
2022-04-21 |
20.60 |
20.85 |
19.88 |
20.00 |
37867手 |
7663万 |
-0.75 |
-3.61% |
2022-04-20 |
21.31 |
21.85 |
20.51 |
20.75 |
32490手 |
6801万 |
-0.40 |
-1.89% |
2022-04-19 |
21.19 |
21.59 |
20.97 |
21.15 |
17779手 |
3773万 |
-0.14 |
-0.66% |
2022-04-18 |
20.99 |
21.36 |
20.20 |
21.29 |
17717手 |
3708万 |
0.48 |
2.31% |
2022-04-15 |
21.86 |
21.86 |
20.59 |
20.81 |
30901手 |
6448万 |
-0.98 |
-4.50% |
2022-04-14 |
21.64 |
22.00 |
21.45 |
21.79 |
23556手 |
5136万 |
0.22 |
1.02% |
2022-04-13 |
23.02 |
23.02 |
21.21 |
21.57 |
39375手 |
8597万 |
-1.47 |
-6.38% |
2022-04-12 |
22.90 |
23.16 |
22.70 |
23.04 |
16043手 |
3682万 |
0.12 |
0.52% |
2022-04-11 |
23.91 |
24.00 |
22.52 |
22.92 |
32661手 |
7541万 |
-1.03 |
-4.30% |
2022-04-08 |
23.65 |
24.15 |
23.44 |
23.95 |
25062手 |
5962万 |
-0.24 |
-0.99% |
2022-04-07 |
25.00 |
25.00 |
23.71 |
24.19 |
38432手 |
9275万 |
-0.81 |
-3.24% |
2022-04-06 |
25.15 |
25.80 |
24.62 |
25.00 |
42184手 |
10668万 |
0.46 |
1.87% |
2022-04-01 |
24.64 |
25.04 |
24.30 |
24.54 |
33244手 |
8198万 |
-0.38 |
-1.52% |
2022-03-31 |
24.04 |
25.34 |
24.04 |
24.92 |
47632手 |
11813万 |
0.67 |
2.76% |
2022-03-30 |
24.21 |
24.36 |
23.77 |
24.25 |
30597手 |
7366万 |
0.01 |
0.04% |
2022-03-29 |
23.75 |
24.29 |
23.65 |
24.24 |
34859手 |
8371万 |
0.49 |
2.06% |
2022-03-28 |
24.64 |
24.79 |
23.71 |
23.75 |
44253手 |
10697万 |
-1.42 |
-5.64% |
2022-03-25 |
25.77 |
26.17 |
24.67 |
25.17 |
57597手 |
14582万 |
-0.64 |
-2.48% |
2022-03-24 |
25.60 |
26.13 |
24.52 |
25.81 |
64387手 |
16282万 |
-0.03 |
-0.12% |
2022-03-23 |
26.38 |
26.50 |
25.80 |
25.84 |
62732手 |
16336万 |
-0.91 |
-3.40% |
2022-03-22 |
26.16 |
26.89 |
25.67 |
26.75 |
73305手 |
19263万 |
0.47 |
1.79% |
2022-03-21 |
27.00 |
27.11 |
25.84 |
26.28 |
93851手 |
24609万 |
-0.70 |
-2.60% |
2022-03-18 |
27.87 |
27.87 |
26.61 |
26.98 |
107897手 |
29220万 |
-1.02 |
-3.64% |
2022-03-17 |
27.64 |
28.22 |
26.56 |
28.00 |
166729手 |
45705万 |
0.36 |
1.30% |
2022-03-16 |
27.00 |
28.80 |
25.98 |
27.64 |
170389手 |
46567万 |
1.12 |
4.22% |
2022-03-15 |
25.78 |
27.78 |
25.78 |
26.52 |
155405手 |
41785万 |
0.64 |
2.47% |
2022-03-14 |
26.50 |
27.44 |
25.62 |
25.88 |
122842手 |
32761万 |
-1.32 |
-4.85% |
2022-03-11 |
25.62 |
27.65 |
24.94 |
27.20 |
151298手 |
39431万 |
0.68 |
2.56% |
2022-03-10 |
26.28 |
28.14 |
25.58 |
26.52 |
192716手 |
52362万 |
0.94 |
3.67% |
2022-03-09 |
24.11 |
25.99 |
23.71 |
25.58 |
138450手 |
34159万 |
1.28 |
5.27% |
2022-03-08 |
25.35 |
26.68 |
24.30 |
24.30 |
167890手 |
42933万 |
-2.43 |
-9.09% |
2022-03-07 |
24.55 |
26.73 |
24.53 |
26.73 |
249556手 |
65725万 |
2.43 |
10.00% |
2022-03-04 |
23.54 |
24.50 |
23.49 |
24.30 |
89117手 |
21406万 |
0.88 |
3.76% |
2022-03-03 |
24.15 |
24.18 |
23.30 |
23.42 |
53702手 |
12692万 |
-0.83 |
-3.42% |
2022-03-02 |
24.18 |
24.54 |
23.52 |
24.25 |
65407手 |
15680万 |
0.15 |
0.62% |
2022-03-01 |
23.71 |
24.38 |
23.00 |
24.10 |
69014手 |
16369万 |
0.59 |
2.51% |
2022-02-28 |
25.00 |
25.50 |
23.38 |
23.51 |
82820手 |
20004万 |
0.06 |
0.26% |
2022-02-25 |
23.01 |
23.66 |
22.91 |
23.45 |
48271手 |
11267万 |
0.41 |
1.78% |
2022-02-24 |
23.60 |
24.00 |
22.40 |
23.04 |
81024手 |
18713万 |
-0.81 |
-3.40% |
2022-02-23 |
23.33 |
24.24 |
23.22 |
23.85 |
69301手 |
16406万 |
0.39 |
1.66% |
2022-02-22 |
23.10 |
23.63 |
22.92 |
23.46 |
73883手 |
17277万 |
0.21 |
0.90% |
2022-02-21 |
23.06 |
23.87 |
22.58 |
23.25 |
70204手 |
16396万 |
0.42 |
1.84% |
2022-02-18 |
22.28 |
22.96 |
22.20 |
22.83 |
46755手 |
10637万 |
0.21 |
0.93% |
2022-02-17 |
23.03 |
23.42 |
22.40 |
22.62 |
67233手 |
15342万 |
-0.47 |
-2.04% |
2022-02-16 |
23.50 |
23.88 |
23.00 |
23.09 |
71782手 |
16741万 |
0.11 |
0.48% |
2022-02-15 |
23.26 |
24.00 |
22.70 |
22.98 |
96175手 |
22219万 |
-0.63 |
-2.67% |
2022-02-14 |
23.89 |
26.26 |
22.94 |
23.61 |
186428手 |
45259万 |
-0.27 |
-1.13% |
2022-02-11 |
21.53 |
23.88 |
21.27 |
23.88 |
140259手 |
32333万 |
2.17 |
9.99% |
2022-02-10 |
21.30 |
22.09 |
21.04 |
21.71 |
67812手 |
14604万 |
0.15 |
0.70% |
2022-02-09 |
20.40 |
21.88 |
20.20 |
21.56 |
84601手 |
17989万 |
1.25 |
6.16% |
2022-02-08 |
19.99 |
20.34 |
19.47 |
20.31 |
58543手 |
11716万 |
0.75 |
3.83% |
2022-02-07 |
20.35 |
20.46 |
19.55 |
19.56 |
64312手 |
12782万 |
-0.28 |
-1.41% |
2022-01-28 |
20.01 |
20.82 |
19.84 |
19.84 |
151691手 |
30476万 |
-2.20 |
-9.98% |
2022-01-27 |
22.05 |
22.39 |
22.04 |
22.04 |
48907手 |
10807万 |
-2.45 |
-10.00% |
2022-01-26 |
27.00 |
27.01 |
24.49 |
24.49 |
123016手 |
31180万 |
-2.72 |
-10.00% |
2022-01-25 |
26.00 |
27.21 |
25.48 |
27.21 |
285492手 |
76693万 |
2.47 |
9.98% |
2022-01-24 |
22.58 |
24.74 |
22.51 |
24.74 |
23973手 |
5846万 |
2.25 |
10.00% |
2022-01-21 |
22.37 |
23.70 |
22.17 |
22.49 |
20420手 |
4646万 |
0.12 |
0.54% |
2022-01-20 |
22.57 |
22.87 |
22.30 |
22.37 |
18698手 |
4215万 |
-0.53 |
-2.31% |
2022-01-19 |
22.34 |
22.95 |
22.18 |
22.90 |
18909手 |
4296万 |
0.44 |
1.96% |
2022-01-18 |
22.70 |
23.21 |
22.43 |
22.46 |
28812手 |
6577万 |
-0.33 |
-1.45% |
2022-01-17 |
21.53 |
23.26 |
21.50 |
22.79 |
51731手 |
11663万 |
1.48 |
6.95% |
2022-01-14 |
21.58 |
21.76 |
21.31 |
21.31 |
8649手 |
1859万 |
-0.32 |
-1.48% |
2022-01-13 |
21.70 |
21.85 |
21.50 |
21.63 |
10366手 |
2241万 |
0.04 |
0.18% |
2022-01-12 |
21.51 |
21.85 |
21.49 |
21.59 |
9513手 |
2057万 |
-0.06 |
-0.28% |
2022-01-11 |
21.70 |
21.95 |
21.35 |
21.65 |
11926手 |
2572万 |
-0.04 |
-0.18% |
2022-01-10 |
21.07 |
21.88 |
20.82 |
21.69 |
18165手 |
3922万 |
0.70 |
3.33% |
2022-01-07 |
21.63 |
22.10 |
20.98 |
20.99 |
18902手 |
4071万 |
-0.51 |
-2.37% |
2022-01-06 |
21.24 |
21.65 |
21.13 |
21.50 |
18063手 |
3871万 |
0.26 |
1.22% |
2022-01-05 |
21.33 |
21.60 |
21.06 |
21.24 |
14660手 |
3120万 |
-0.07 |
-0.33% |
2022-01-04 |
21.05 |
21.36 |
21.05 |
21.31 |
12637手 |
2684万 |
0.26 |
1.24% |
2021-12-31 |
21.18 |
21.45 |
20.99 |
21.05 |
9689手 |
2046万 |
-0.13 |
-0.61% |
2021-12-30 |
21.20 |
21.60 |
21.12 |
21.18 |
17201手 |
3668万 |
-0.02 |
-0.09% |
2021-12-29 |
20.77 |
21.43 |
20.60 |
21.20 |
24517手 |
5178万 |
0.41 |
1.97% |