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 |
18.43 |
19.04 |
18.05 |
18.90 |
219095手 |
40589万 |
0.27 |
1.45% |
2022-06-22 |
17.79 |
19.19 |
17.60 |
18.63 |
280237手 |
51466万 |
1.04 |
5.91% |
2022-06-21 |
17.59 |
17.90 |
17.22 |
17.59 |
153950手 |
27113万 |
0.10 |
0.57% |
2022-06-20 |
18.23 |
18.33 |
17.40 |
17.49 |
254559手 |
45572万 |
-0.21 |
-1.19% |
2022-06-17 |
16.79 |
17.77 |
16.52 |
17.70 |
248518手 |
42676万 |
0.79 |
4.67% |
2022-06-16 |
16.14 |
17.13 |
16.14 |
16.91 |
206203手 |
34677万 |
0.72 |
4.45% |
2022-06-15 |
16.05 |
16.45 |
16.00 |
16.19 |
127933手 |
20796万 |
0.12 |
0.75% |
2022-06-14 |
16.01 |
16.15 |
15.43 |
16.07 |
109862手 |
17365万 |
-0.21 |
-1.29% |
2022-06-13 |
16.19 |
16.64 |
15.91 |
16.28 |
142592手 |
23152万 |
0.39 |
2.45% |
2022-06-10 |
15.63 |
15.98 |
15.58 |
15.89 |
96912手 |
15349万 |
0.14 |
0.89% |
2022-06-09 |
16.20 |
16.20 |
15.66 |
15.75 |
72617手 |
11509万 |
-0.44 |
-2.72% |
2022-06-08 |
16.38 |
16.53 |
15.84 |
16.19 |
110705手 |
17911万 |
-0.20 |
-1.22% |
2022-06-07 |
16.60 |
16.66 |
16.15 |
16.39 |
97795手 |
15952万 |
-0.19 |
-1.15% |
2022-06-06 |
16.28 |
16.63 |
16.12 |
16.58 |
112369手 |
18440万 |
0.38 |
2.35% |
2022-06-02 |
15.88 |
16.26 |
15.73 |
16.20 |
84664手 |
13603万 |
0.22 |
1.38% |
2022-06-01 |
15.75 |
16.18 |
15.66 |
15.98 |
99909手 |
15962万 |
0.20 |
1.27% |
2022-05-31 |
15.28 |
15.84 |
14.94 |
15.78 |
103984手 |
16117万 |
0.53 |
3.48% |
2022-05-30 |
15.40 |
15.42 |
15.00 |
15.25 |
55043手 |
8345万 |
-0.04 |
-0.26% |
2022-05-27 |
15.35 |
15.58 |
15.09 |
15.29 |
65625手 |
10075万 |
-0.01 |
-0.07% |
2022-05-26 |
15.21 |
15.43 |
14.73 |
15.30 |
72222手 |
10933万 |
0.14 |
0.92% |
2022-05-25 |
14.95 |
15.18 |
14.83 |
15.16 |
61438手 |
9236万 |
0.25 |
1.68% |
2022-05-24 |
15.90 |
16.11 |
14.88 |
14.91 |
95281手 |
14762万 |
-0.95 |
-5.99% |
2022-05-23 |
15.90 |
16.16 |
15.70 |
15.86 |
69878手 |
11069万 |
0.06 |
0.38% |
2022-05-20 |
15.38 |
15.85 |
15.18 |
15.80 |
114090手 |
17741万 |
0.45 |
2.93% |
2022-05-19 |
15.00 |
15.35 |
14.90 |
15.35 |
74252手 |
11237万 |
0.07 |
0.46% |
2022-05-18 |
15.25 |
15.62 |
15.24 |
15.28 |
73056手 |
11266万 |
0.05 |
0.33% |
2022-05-17 |
15.25 |
15.25 |
14.80 |
15.23 |
66741手 |
10050万 |
0.07 |
0.46% |
2022-05-16 |
15.54 |
15.68 |
15.01 |
15.16 |
71799手 |
10959万 |
-0.30 |
-1.94% |
2022-05-13 |
15.39 |
15.51 |
15.19 |
15.46 |
64165手 |
9853万 |
0.11 |
0.72% |
2022-05-12 |
15.11 |
15.56 |
15.05 |
15.35 |
58636手 |
8997万 |
0.12 |
0.79% |
2022-05-11 |
15.11 |
15.73 |
15.02 |
15.23 |
111910手 |
17306万 |
0.06 |
0.40% |
2022-05-10 |
14.58 |
15.17 |
14.52 |
15.17 |
72858手 |
10904万 |
0.35 |
2.36% |
2022-05-09 |
14.66 |
14.93 |
14.55 |
14.82 |
46414手 |
6866万 |
0.10 |
0.68% |
2022-05-06 |
14.52 |
14.97 |
14.26 |
14.72 |
53712手 |
7869万 |
-0.16 |
-1.07% |
2022-05-05 |
14.90 |
15.16 |
14.75 |
14.88 |
77567手 |
11604万 |
-0.08 |
-0.54% |
2022-04-29 |
14.32 |
15.08 |
14.16 |
14.96 |
109685手 |
16138万 |
0.90 |
6.40% |
2022-04-28 |
13.99 |
14.11 |
13.65 |
14.06 |
80156手 |
11114万 |
-0.15 |
-1.06% |
2022-04-27 |
13.50 |
14.27 |
13.06 |
14.21 |
102926手 |
14074万 |
0.63 |
4.64% |
2022-04-26 |
13.93 |
14.14 |
13.50 |
13.58 |
92913手 |
12873万 |
-0.32 |
-2.30% |
2022-04-25 |
15.00 |
15.00 |
13.79 |
13.90 |
108296手 |
15535万 |
-1.31 |
-8.61% |
2022-04-22 |
15.54 |
15.56 |
15.15 |
15.21 |
54134手 |
8283万 |
-0.23 |
-1.49% |
2022-04-21 |
16.15 |
16.29 |
15.35 |
15.44 |
71367手 |
11285万 |
-0.81 |
-4.99% |
2022-04-20 |
16.54 |
16.67 |
16.16 |
16.25 |
52920手 |
8711万 |
-0.14 |
-0.85% |
2022-04-19 |
16.29 |
16.79 |
16.12 |
16.39 |
57733手 |
9478万 |
-0.06 |
-0.36% |
2022-04-18 |
16.17 |
16.47 |
15.93 |
16.45 |
58128手 |
9447万 |
0.21 |
1.29% |
2022-04-15 |
16.80 |
16.80 |
16.10 |
16.24 |
83970手 |
13745万 |
-0.55 |
-3.28% |
2022-04-14 |
16.75 |
16.92 |
16.59 |
16.79 |
50210手 |
8421万 |
0.24 |
1.45% |
2022-04-13 |
17.01 |
17.04 |
16.55 |
16.55 |
53621手 |
8993万 |
-0.64 |
-3.72% |
2022-04-12 |
16.99 |
17.22 |
16.60 |
17.19 |
63135手 |
10717万 |
0.27 |
1.60% |
2022-04-11 |
17.54 |
17.61 |
16.84 |
16.92 |
72292手 |
12376万 |
-0.69 |
-3.92% |
2022-04-08 |
17.85 |
17.99 |
17.20 |
17.61 |
76337手 |
13413万 |
-0.29 |
-1.62% |
2022-04-07 |
18.53 |
18.80 |
17.84 |
17.90 |
82776手 |
15069万 |
-0.90 |
-4.79% |
2022-04-06 |
18.69 |
18.80 |
18.30 |
18.80 |
57672手 |
10760万 |
0.11 |
0.59% |
2022-04-01 |
18.98 |
19.05 |
18.55 |
18.69 |
83245手 |
15599万 |
-0.48 |
-2.50% |
2022-03-31 |
19.50 |
19.67 |
19.01 |
19.17 |
117144手 |
22611万 |
-0.73 |
-3.67% |
2022-03-30 |
19.41 |
19.97 |
19.15 |
19.90 |
95502手 |
18797万 |
0.75 |
3.92% |
2022-03-29 |
19.83 |
19.87 |
18.88 |
19.15 |
89648手 |
17353万 |
-0.62 |
-3.14% |
2022-03-28 |
19.45 |
20.05 |
19.10 |
19.77 |
88923手 |
17572万 |
0.29 |
1.49% |
2022-03-25 |
19.71 |
19.89 |
19.39 |
19.48 |
53066手 |
10412万 |
-0.13 |
-0.66% |
2022-03-24 |
20.25 |
20.25 |
19.48 |
19.61 |
83319手 |
16427万 |
-0.63 |
-3.11% |
2022-03-23 |
20.00 |
20.45 |
19.88 |
20.24 |
114888手 |
23259万 |
0.42 |
2.12% |
2022-03-22 |
19.72 |
20.25 |
19.35 |
19.82 |
93714手 |
18582万 |
0.15 |
0.76% |
2022-03-21 |
19.70 |
20.13 |
19.39 |
19.67 |
81319手 |
16059万 |
-0.11 |
-0.56% |
2022-03-18 |
19.75 |
20.00 |
19.53 |
19.78 |
86450手 |
17104万 |
-0.15 |
-0.75% |
2022-03-17 |
20.00 |
20.53 |
19.83 |
19.93 |
146880手 |
29635万 |
0.46 |
2.36% |
2022-03-16 |
19.38 |
19.73 |
18.61 |
19.47 |
117033手 |
22516万 |
0.33 |
1.72% |
2022-03-15 |
19.51 |
20.26 |
19.12 |
19.14 |
127085手 |
25092万 |
-0.40 |
-2.05% |
2022-03-14 |
19.95 |
20.09 |
19.52 |
19.54 |
67739手 |
13360万 |
-0.75 |
-3.70% |
2022-03-11 |
19.95 |
20.35 |
19.50 |
20.29 |
75481手 |
15025万 |
-0.01 |
-0.05% |
2022-03-10 |
20.79 |
20.85 |
20.06 |
20.30 |
75239手 |
15379万 |
0.16 |
0.79% |
2022-03-09 |
20.02 |
20.36 |
19.20 |
20.14 |
90306手 |
17938万 |
0.12 |
0.60% |
2022-03-08 |
20.64 |
20.78 |
19.80 |
20.02 |
108778手 |
21944万 |
-0.43 |
-2.10% |
2022-03-07 |
21.86 |
21.88 |
20.29 |
20.45 |
190049手 |
39350万 |
-1.72 |
-7.76% |
2022-03-04 |
22.19 |
22.47 |
21.89 |
22.17 |
61780手 |
13701万 |
0.09 |
0.41% |
2022-03-03 |
23.11 |
23.28 |
22.05 |
22.08 |
71941手 |
16104万 |
-0.90 |
-3.92% |
2022-03-02 |
23.29 |
23.38 |
22.70 |
22.98 |
63707手 |
14650万 |
-0.52 |
-2.21% |
2022-03-01 |
23.79 |
23.97 |
23.10 |
23.50 |
49688手 |
11678万 |
-0.20 |
-0.84% |
2022-02-28 |
23.80 |
23.90 |
23.00 |
23.70 |
66934手 |
15692万 |
0.14 |
0.59% |
2022-02-25 |
23.57 |
24.24 |
23.48 |
23.56 |
68213手 |
16273万 |
0.12 |
0.51% |
2022-02-24 |
24.36 |
24.80 |
22.95 |
23.44 |
106486手 |
25320万 |
-1.33 |
-5.37% |
2022-02-23 |
24.00 |
24.84 |
24.00 |
24.77 |
71598手 |
17586万 |
0.79 |
3.29% |
2022-02-22 |
24.48 |
24.63 |
23.45 |
23.98 |
91900手 |
22016万 |
-0.98 |
-3.93% |
2022-02-21 |
24.40 |
24.97 |
24.22 |
24.96 |
68042手 |
16752万 |
0.48 |
1.96% |
2022-02-18 |
24.39 |
24.55 |
24.00 |
24.48 |
55095手 |
13360万 |
0.06 |
0.25% |
2022-02-17 |
24.68 |
24.85 |
24.24 |
24.42 |
82518手 |
20205万 |
-0.43 |
-1.73% |
2022-02-16 |
23.60 |
25.18 |
23.58 |
24.85 |
130585手 |
31865万 |
1.37 |
5.83% |
2022-02-15 |
23.36 |
23.86 |
23.20 |
23.48 |
77310手 |
18185万 |
0.32 |
1.38% |
2022-02-14 |
22.62 |
23.50 |
22.27 |
23.16 |
61865手 |
14239万 |
0.28 |
1.22% |
2022-02-11 |
23.17 |
23.61 |
22.77 |
22.88 |
71865手 |
16613万 |
-0.61 |
-2.60% |
2022-02-10 |
23.59 |
23.96 |
23.22 |
23.49 |
78101手 |
18380万 |
0.07 |
0.30% |
2022-02-09 |
22.40 |
23.69 |
21.90 |
23.42 |
111747手 |
25641万 |
1.07 |
4.79% |
2022-02-08 |
22.18 |
22.40 |
21.70 |
22.35 |
59156手 |
13088万 |
0.07 |
0.31% |
2022-02-07 |
22.50 |
22.79 |
22.08 |
22.28 |
56184手 |
12587万 |
0.25 |
1.14% |
2022-01-28 |
22.11 |
22.48 |
21.86 |
22.03 |
47805手 |
10626万 |
0.02 |
0.09% |
2022-01-27 |
23.49 |
23.49 |
21.91 |
22.01 |
64308手 |
14338万 |
-0.74 |
-3.25% |
2022-01-26 |
22.65 |
23.00 |
22.36 |
22.75 |
52277手 |
11871万 |
0.20 |
0.89% |
2022-01-25 |
23.38 |
23.97 |
22.55 |
22.55 |
70862手 |
16283万 |
-0.83 |
-3.55% |
2022-01-24 |
23.32 |
23.80 |
23.10 |
23.38 |
73434手 |
17183万 |
-0.23 |
-0.97% |
2022-01-21 |
23.92 |
24.47 |
23.42 |
23.61 |
95821手 |
22923万 |
-0.29 |
-1.21% |
2022-01-20 |
26.15 |
26.25 |
23.87 |
23.90 |
144747手 |
35734万 |
-2.20 |
-8.43% |
2022-01-19 |
26.00 |
26.70 |
25.62 |
26.10 |
84706手 |
22117万 |
-0.11 |
-0.42% |
2022-01-18 |
26.23 |
27.13 |
26.06 |
26.21 |
102770手 |
27250万 |
-0.09 |
-0.34% |
2022-01-17 |
25.60 |
26.52 |
25.37 |
26.30 |
82227手 |
21530万 |
0.67 |
2.61% |
2022-01-14 |
25.50 |
25.96 |
25.32 |
25.63 |
66887手 |
17134万 |
0.03 |
0.12% |
2022-01-13 |
26.43 |
26.66 |
25.60 |
25.60 |
67270手 |
17517万 |
-0.74 |
-2.81% |
2022-01-12 |
25.83 |
26.81 |
25.79 |
26.34 |
73980手 |
19377万 |
0.51 |
1.97% |
2022-01-11 |
25.74 |
26.33 |
25.04 |
25.83 |
102323手 |
26317万 |
-0.22 |
-0.84% |
2022-01-10 |
25.68 |
26.45 |
25.60 |
26.05 |
99463手 |
25875万 |
0.50 |
1.96% |
2022-01-07 |
27.14 |
27.55 |
25.51 |
25.55 |
166963手 |
43857万 |
-1.65 |
-6.07% |
2022-01-06 |
27.26 |
27.35 |
26.49 |
27.20 |
127324手 |
34314万 |
-0.10 |
-0.37% |
2022-01-05 |
29.59 |
29.60 |
26.77 |
27.30 |
272575手 |
75608万 |
-2.34 |
-7.89% |
2022-01-04 |
30.67 |
30.89 |
28.85 |
29.64 |
211468手 |
62844万 |
-0.58 |
-1.92% |