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 |
24.54 |
25.70 |
24.22 |
25.44 |
23322手 |
5855万 |
0.90 |
3.67% |
2022-06-22 |
23.78 |
25.18 |
23.63 |
24.54 |
20167手 |
4949万 |
0.68 |
2.85% |
2022-06-21 |
24.20 |
24.30 |
23.57 |
23.86 |
14141手 |
3379万 |
-0.53 |
-2.17% |
2022-06-20 |
24.65 |
24.95 |
23.99 |
24.39 |
16904手 |
4141万 |
0.10 |
0.41% |
2022-06-17 |
24.09 |
24.70 |
23.61 |
24.29 |
13057手 |
3149万 |
0.20 |
0.83% |
2022-06-16 |
23.40 |
24.64 |
23.40 |
24.09 |
19536手 |
4710万 |
0.86 |
3.70% |
2022-06-15 |
23.24 |
24.03 |
23.20 |
23.23 |
20270手 |
4793万 |
0.07 |
0.30% |
2022-06-14 |
22.97 |
23.32 |
22.37 |
23.16 |
23078手 |
5269万 |
0.04 |
0.17% |
2022-06-13 |
23.89 |
24.11 |
22.97 |
23.12 |
26065手 |
6094万 |
-1.11 |
-4.58% |
2022-06-10 |
23.50 |
24.66 |
23.10 |
24.23 |
14566手 |
3529万 |
0.65 |
2.76% |
2022-06-09 |
23.74 |
24.08 |
23.03 |
23.58 |
15784手 |
3714万 |
-0.16 |
-0.67% |
2022-06-08 |
24.55 |
24.67 |
23.30 |
23.74 |
18636手 |
4448万 |
-1.02 |
-4.12% |
2022-06-07 |
24.50 |
24.94 |
23.72 |
24.76 |
31438手 |
7661万 |
0.83 |
3.47% |
2022-06-06 |
22.55 |
24.30 |
22.51 |
23.93 |
20414手 |
4856万 |
1.42 |
6.31% |
2022-06-02 |
22.40 |
22.64 |
22.10 |
22.51 |
11454手 |
2564万 |
0.11 |
0.49% |
2022-06-01 |
22.68 |
23.27 |
22.13 |
22.40 |
18495手 |
4168万 |
-0.42 |
-1.84% |
2022-05-31 |
21.86 |
23.18 |
21.39 |
22.82 |
29692手 |
6631万 |
0.87 |
3.96% |
2022-05-30 |
20.77 |
21.99 |
20.50 |
21.95 |
17615手 |
3741万 |
1.18 |
5.68% |
2022-05-27 |
21.52 |
21.59 |
20.45 |
20.77 |
15451手 |
3231万 |
-0.62 |
-2.90% |
2022-05-26 |
21.80 |
21.80 |
21.03 |
21.39 |
14718手 |
3147万 |
-0.49 |
-2.24% |
2022-05-25 |
21.00 |
22.09 |
20.59 |
21.88 |
16316手 |
3460万 |
0.83 |
3.94% |
2022-05-24 |
21.94 |
22.66 |
21.01 |
21.05 |
40653手 |
8928万 |
-0.88 |
-4.01% |
2022-05-23 |
21.27 |
21.94 |
21.01 |
21.93 |
24913手 |
5352万 |
0.84 |
3.98% |
2022-05-20 |
20.20 |
21.10 |
19.82 |
21.09 |
25926手 |
5333万 |
0.89 |
4.41% |
2022-05-19 |
19.90 |
20.44 |
19.74 |
20.20 |
13233手 |
2660万 |
-0.10 |
-0.49% |
2022-05-18 |
19.49 |
20.65 |
19.26 |
20.30 |
23100手 |
4651万 |
0.83 |
4.26% |
2022-05-17 |
19.32 |
19.55 |
18.72 |
19.47 |
21715手 |
4149万 |
0.16 |
0.83% |
2022-05-16 |
20.43 |
20.67 |
19.19 |
19.31 |
24705手 |
4874万 |
-1.12 |
-5.48% |
2022-05-13 |
20.15 |
20.58 |
19.62 |
20.43 |
18611手 |
3725万 |
0.28 |
1.39% |
2022-05-12 |
19.98 |
20.38 |
19.53 |
20.15 |
15863手 |
3173万 |
0.16 |
0.80% |
2022-05-11 |
18.90 |
20.50 |
18.90 |
19.99 |
25332手 |
5046万 |
1.04 |
5.49% |
2022-05-10 |
17.99 |
18.98 |
17.90 |
18.95 |
17888手 |
3337万 |
0.69 |
3.78% |
2022-05-09 |
18.06 |
18.60 |
18.02 |
18.26 |
11871手 |
2171万 |
0.22 |
1.22% |
2022-05-06 |
17.67 |
18.29 |
17.49 |
18.04 |
15812手 |
2852万 |
-0.06 |
-0.33% |
2022-05-05 |
17.77 |
18.44 |
17.60 |
18.10 |
17226手 |
3115万 |
0.03 |
0.17% |
2022-04-29 |
17.80 |
18.28 |
17.25 |
18.07 |
35030手 |
6214万 |
0.28 |
1.57% |
2022-04-28 |
18.00 |
18.48 |
17.19 |
17.79 |
35293手 |
6258万 |
-0.41 |
-2.25% |
2022-04-27 |
16.60 |
18.42 |
16.37 |
18.20 |
39280手 |
6865万 |
1.68 |
10.17% |
2022-04-26 |
17.81 |
18.27 |
16.40 |
16.52 |
25351手 |
4344万 |
-1.28 |
-7.19% |
2022-04-25 |
19.02 |
19.02 |
17.72 |
17.80 |
17258手 |
3160万 |
-1.52 |
-7.87% |
2022-04-22 |
19.93 |
20.14 |
19.09 |
19.32 |
22608手 |
4396万 |
-0.73 |
-3.64% |
2022-04-21 |
21.37 |
21.53 |
19.95 |
20.05 |
22092手 |
4539万 |
-1.43 |
-6.66% |
2022-04-20 |
22.20 |
22.63 |
21.30 |
21.48 |
13657手 |
2972万 |
-0.88 |
-3.94% |
2022-04-19 |
22.01 |
22.70 |
21.92 |
22.36 |
18503手 |
4129万 |
0.65 |
2.99% |
2022-04-18 |
21.30 |
21.81 |
20.77 |
21.71 |
10892手 |
2337万 |
0.41 |
1.93% |
2022-04-15 |
21.35 |
21.60 |
20.96 |
21.30 |
9360手 |
1994万 |
-0.25 |
-1.16% |
2022-04-14 |
22.00 |
22.10 |
21.50 |
21.55 |
10812手 |
2348万 |
0.00 |
0.00% |
2022-04-13 |
22.15 |
22.45 |
21.53 |
21.55 |
10469手 |
2294万 |
-0.75 |
-3.36% |
2022-04-12 |
22.18 |
22.95 |
21.81 |
22.30 |
12213手 |
2723万 |
0.11 |
0.50% |
2022-04-11 |
22.98 |
23.16 |
22.10 |
22.19 |
13853手 |
3117万 |
-1.10 |
-4.72% |
2022-04-08 |
23.45 |
23.65 |
22.81 |
23.29 |
18377手 |
4280万 |
-0.21 |
-0.89% |
2022-04-07 |
24.67 |
24.67 |
23.35 |
23.50 |
24362手 |
5799万 |
-1.27 |
-5.13% |
2022-04-06 |
26.30 |
26.32 |
24.15 |
24.77 |
43761手 |
10813万 |
-1.38 |
-5.28% |
2022-04-01 |
26.79 |
26.79 |
25.51 |
26.15 |
27354手 |
7119万 |
-0.77 |
-2.86% |
2022-03-31 |
27.86 |
28.36 |
26.66 |
26.92 |
22905手 |
6260万 |
-0.92 |
-3.31% |
2022-03-30 |
28.34 |
29.10 |
27.60 |
27.84 |
21572手 |
6110万 |
-0.40 |
-1.42% |
2022-03-29 |
28.00 |
28.58 |
27.88 |
28.24 |
17087手 |
4820万 |
0.13 |
0.46% |
2022-03-28 |
27.50 |
28.54 |
26.85 |
28.11 |
13508手 |
3740万 |
0.20 |
0.72% |
2022-03-25 |
27.65 |
28.22 |
27.31 |
27.91 |
16713手 |
4666万 |
0.25 |
0.90% |
2022-03-24 |
27.90 |
28.11 |
27.29 |
27.66 |
12970手 |
3587万 |
-0.47 |
-1.67% |
2022-03-23 |
27.60 |
28.29 |
27.16 |
28.13 |
11282手 |
3156万 |
0.61 |
2.22% |
2022-03-22 |
27.30 |
28.05 |
26.70 |
27.52 |
14866手 |
4074万 |
0.09 |
0.33% |
2022-03-21 |
27.48 |
27.69 |
26.55 |
27.43 |
25409手 |
6894万 |
0.08 |
0.29% |
2022-03-18 |
25.73 |
27.72 |
25.55 |
27.35 |
27876手 |
7460万 |
1.42 |
5.48% |
2022-03-17 |
24.91 |
26.45 |
24.91 |
25.93 |
28435手 |
7335万 |
1.27 |
5.15% |
2022-03-16 |
24.16 |
24.88 |
23.10 |
24.66 |
40663手 |
9807万 |
0.85 |
3.57% |
2022-03-15 |
25.52 |
26.02 |
23.30 |
23.81 |
59175手 |
14617万 |
-1.89 |
-7.35% |
2022-03-14 |
26.85 |
27.00 |
25.57 |
25.70 |
16218手 |
4248万 |
-1.25 |
-4.64% |
2022-03-11 |
26.95 |
27.20 |
26.00 |
26.95 |
16403手 |
4374万 |
-0.35 |
-1.28% |
2022-03-10 |
27.01 |
27.85 |
26.71 |
27.30 |
22251手 |
6069万 |
0.90 |
3.41% |
2022-03-09 |
27.11 |
27.53 |
25.00 |
26.40 |
31732手 |
8318万 |
-0.46 |
-1.71% |
2022-03-08 |
27.58 |
28.47 |
26.86 |
26.86 |
15624手 |
4327万 |
-0.73 |
-2.65% |
2022-03-07 |
28.34 |
28.51 |
27.15 |
27.59 |
19883手 |
5502万 |
-0.92 |
-3.23% |
2022-03-04 |
29.26 |
29.75 |
28.16 |
28.51 |
11657手 |
3372万 |
-0.59 |
-2.03% |
2022-03-03 |
29.66 |
30.00 |
29.10 |
29.10 |
9719手 |
2852万 |
-0.56 |
-1.89% |
2022-03-02 |
29.91 |
29.93 |
29.02 |
29.66 |
9820手 |
2890万 |
-0.27 |
-0.90% |
2022-03-01 |
30.60 |
30.84 |
29.85 |
29.93 |
10956手 |
3308万 |
-0.47 |
-1.55% |
2022-02-28 |
30.63 |
31.60 |
30.08 |
30.40 |
22689手 |
6954万 |
-0.23 |
-0.75% |
2022-02-25 |
29.30 |
30.86 |
29.30 |
30.63 |
18096手 |
5506万 |
1.53 |
5.26% |
2022-02-24 |
29.90 |
30.50 |
28.73 |
29.10 |
14949手 |
4428万 |
-0.85 |
-2.84% |
2022-02-23 |
29.97 |
30.86 |
29.24 |
29.95 |
20199手 |
6090万 |
0.31 |
1.05% |
2022-02-22 |
30.20 |
30.20 |
28.81 |
29.64 |
20513手 |
6028万 |
-0.71 |
-2.34% |
2022-02-21 |
28.82 |
30.61 |
28.70 |
30.35 |
20300手 |
6095万 |
1.54 |
5.34% |
2022-02-18 |
29.44 |
29.80 |
28.63 |
28.81 |
17488手 |
5064万 |
-0.74 |
-2.50% |
2022-02-17 |
29.32 |
30.05 |
29.08 |
29.55 |
11681手 |
3455万 |
0.09 |
0.30% |
2022-02-16 |
30.75 |
30.80 |
29.16 |
29.46 |
16573手 |
4932万 |
-1.15 |
-3.76% |
2022-02-15 |
29.53 |
30.69 |
28.96 |
30.61 |
23107手 |
6944万 |
1.22 |
4.15% |
2022-02-14 |
30.60 |
30.60 |
28.90 |
29.39 |
33282手 |
9825万 |
-1.31 |
-4.27% |
2022-02-11 |
31.48 |
31.73 |
30.60 |
30.70 |
21329手 |
6633万 |
-1.03 |
-3.25% |
2022-02-10 |
31.99 |
32.18 |
31.06 |
31.73 |
18992手 |
5983万 |
-0.04 |
-0.13% |
2022-02-09 |
30.58 |
31.98 |
29.89 |
31.77 |
17522手 |
5476万 |
1.19 |
3.89% |
2022-02-08 |
29.78 |
30.61 |
29.11 |
30.58 |
23336手 |
6974万 |
0.80 |
2.69% |
2022-02-07 |
32.80 |
32.97 |
29.50 |
29.78 |
37724手 |
11507万 |
-2.22 |
-6.94% |
2022-01-28 |
32.44 |
32.65 |
29.50 |
32.00 |
50988手 |
15720万 |
0.00 |
0.00% |
2022-01-27 |
33.20 |
33.59 |
31.91 |
32.00 |
20760手 |
6743万 |
-1.25 |
-3.76% |
2022-01-26 |
32.86 |
34.00 |
32.55 |
33.25 |
16053手 |
5340万 |
0.45 |
1.37% |
2022-01-25 |
33.81 |
34.77 |
32.75 |
32.80 |
33450手 |
11209万 |
-1.23 |
-3.61% |
2022-01-24 |
34.17 |
34.78 |
33.77 |
34.03 |
21296手 |
7288万 |
-0.14 |
-0.41% |
2022-01-21 |
35.10 |
36.48 |
33.70 |
34.17 |
27427手 |
9574万 |
-0.90 |
-2.57% |
2022-01-20 |
37.51 |
38.73 |
35.07 |
35.07 |
38349手 |
14001万 |
-2.52 |
-6.70% |
2022-01-19 |
38.00 |
38.01 |
36.72 |
37.59 |
40232手 |
15023万 |
-0.54 |
-1.42% |
2022-01-18 |
35.66 |
39.10 |
34.23 |
38.13 |
65080手 |
24275万 |
2.05 |
5.68% |
2022-01-17 |
36.30 |
36.69 |
35.19 |
36.08 |
28962手 |
10395万 |
0.18 |
0.50% |
2022-01-14 |
34.38 |
36.51 |
33.49 |
35.90 |
42678手 |
15228万 |
1.97 |
5.81% |
2022-01-13 |
35.28 |
35.37 |
33.73 |
33.93 |
30664手 |
10536万 |
-1.67 |
-4.69% |
2022-01-12 |
33.70 |
36.00 |
33.70 |
35.60 |
50399手 |
17694万 |
2.40 |
7.23% |
2022-01-11 |
33.75 |
34.28 |
32.86 |
33.20 |
23280手 |
7755万 |
-0.80 |
-2.35% |
2022-01-10 |
35.00 |
35.66 |
33.25 |
34.00 |
54828手 |
18874万 |
-1.28 |
-3.63% |
2022-01-07 |
35.45 |
35.99 |
34.76 |
35.28 |
38304手 |
13560万 |
-0.23 |
-0.65% |
2022-01-06 |
31.99 |
36.79 |
31.80 |
35.51 |
74928手 |
26328万 |
3.26 |
10.11% |