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 |
21.87 |
22.16 |
21.46 |
22.05 |
445594手 |
97498万 |
0.04 |
0.18% |
2022-06-22 |
20.75 |
22.36 |
20.74 |
22.01 |
788438手 |
171165万 |
1.15 |
5.51% |
2022-06-21 |
20.45 |
21.06 |
20.22 |
20.86 |
506849手 |
105154万 |
0.34 |
1.66% |
2022-06-20 |
19.88 |
20.72 |
19.81 |
20.52 |
632713手 |
127947万 |
0.16 |
0.79% |
2022-06-17 |
20.38 |
20.66 |
20.05 |
20.36 |
415658手 |
84270万 |
-0.19 |
-0.93% |
2022-06-16 |
19.83 |
20.81 |
19.83 |
20.55 |
579651手 |
118257万 |
0.77 |
3.89% |
2022-06-15 |
19.90 |
20.06 |
19.43 |
19.78 |
511233手 |
101336万 |
-0.02 |
-0.10% |
2022-06-14 |
19.19 |
20.10 |
19.08 |
19.80 |
697020手 |
137304万 |
0.72 |
3.77% |
2022-06-13 |
18.45 |
19.39 |
18.41 |
19.08 |
578728手 |
110293万 |
0.63 |
3.42% |
2022-06-10 |
18.69 |
18.89 |
18.22 |
18.45 |
468229手 |
86486万 |
-0.32 |
-1.71% |
2022-06-09 |
18.38 |
18.99 |
18.18 |
18.77 |
481594手 |
89838万 |
0.51 |
2.79% |
2022-06-08 |
17.70 |
18.40 |
17.52 |
18.26 |
428360手 |
77182万 |
0.45 |
2.53% |
2022-06-07 |
17.30 |
17.92 |
17.22 |
17.81 |
404806手 |
71303万 |
0.50 |
2.89% |
2022-06-06 |
17.58 |
17.65 |
17.00 |
17.31 |
509645手 |
87869万 |
-0.43 |
-2.42% |
2022-06-02 |
17.90 |
18.04 |
17.70 |
17.74 |
232737手 |
41375万 |
-0.27 |
-1.50% |
2022-06-01 |
18.05 |
18.19 |
17.78 |
18.01 |
258649手 |
46439万 |
-0.06 |
-0.33% |
2022-05-31 |
17.65 |
18.15 |
17.60 |
18.07 |
335086手 |
60293万 |
0.41 |
2.32% |
2022-05-30 |
18.03 |
18.16 |
17.53 |
17.66 |
232090手 |
41252万 |
-0.15 |
-0.84% |
2022-05-27 |
18.01 |
18.37 |
17.66 |
17.81 |
246846手 |
44301万 |
-0.24 |
-1.33% |
2022-05-26 |
18.03 |
18.10 |
17.76 |
18.05 |
241924手 |
43471万 |
0.01 |
0.06% |
2022-05-25 |
17.59 |
18.10 |
17.20 |
18.04 |
302941手 |
53822万 |
0.49 |
2.79% |
2022-05-24 |
18.18 |
18.24 |
17.52 |
17.55 |
308079手 |
54827万 |
-0.62 |
-3.41% |
2022-05-23 |
17.63 |
18.37 |
17.63 |
18.17 |
404610手 |
73350万 |
0.39 |
2.19% |
2022-05-20 |
17.56 |
17.90 |
17.44 |
17.78 |
293833手 |
51996万 |
0.17 |
0.96% |
2022-05-19 |
17.80 |
18.00 |
17.40 |
17.61 |
376678手 |
66456万 |
-0.47 |
-2.60% |
2022-05-18 |
17.75 |
18.22 |
17.53 |
18.08 |
347759手 |
62323万 |
0.28 |
1.57% |
2022-05-17 |
17.94 |
18.27 |
17.70 |
17.80 |
453772手 |
81599万 |
-0.17 |
-0.95% |
2022-05-16 |
17.84 |
18.13 |
17.44 |
17.97 |
503445手 |
89779万 |
0.23 |
1.30% |
2022-05-13 |
18.21 |
18.27 |
17.50 |
17.74 |
521370手 |
92349万 |
-0.39 |
-2.15% |
2022-05-12 |
18.26 |
18.86 |
17.79 |
18.13 |
407405手 |
74376万 |
-0.15 |
-0.82% |
2022-05-11 |
18.90 |
18.96 |
18.16 |
18.28 |
504948手 |
93332万 |
-0.56 |
-2.97% |
2022-05-10 |
18.61 |
18.86 |
18.20 |
18.84 |
313594手 |
58320万 |
-0.02 |
-0.11% |
2022-05-09 |
18.60 |
19.48 |
18.52 |
18.86 |
242795手 |
46051万 |
0.26 |
1.40% |
2022-05-06 |
18.50 |
18.99 |
17.90 |
18.60 |
292342手 |
53927万 |
-0.03 |
-0.16% |
2022-05-05 |
18.57 |
18.84 |
18.16 |
18.63 |
491173手 |
91085万 |
-0.03 |
-0.16% |
2022-04-29 |
20.00 |
20.34 |
18.03 |
18.66 |
1094101手 |
206858万 |
-1.50 |
-7.44% |
2022-04-28 |
20.71 |
20.90 |
19.82 |
20.16 |
305686手 |
61840万 |
-0.67 |
-3.22% |
2022-04-27 |
20.15 |
21.10 |
19.01 |
20.83 |
411612手 |
84153万 |
1.02 |
5.15% |
2022-04-26 |
20.21 |
20.38 |
19.80 |
19.81 |
403339手 |
80857万 |
-0.20 |
-1.00% |
2022-04-25 |
20.39 |
21.37 |
20.00 |
20.01 |
420790手 |
86810万 |
-0.84 |
-4.03% |
2022-04-22 |
20.71 |
21.00 |
20.19 |
20.85 |
367477手 |
75823万 |
0.15 |
0.72% |
2022-04-21 |
21.60 |
21.95 |
20.55 |
20.70 |
490424手 |
103277万 |
-1.06 |
-4.87% |
2022-04-20 |
22.30 |
22.60 |
21.70 |
21.76 |
464023手 |
102564万 |
-0.85 |
-3.76% |
2022-04-19 |
22.69 |
23.18 |
22.38 |
22.61 |
672881手 |
153528万 |
-0.06 |
-0.27% |
2022-04-18 |
21.58 |
22.69 |
21.15 |
22.67 |
495879手 |
110894万 |
1.23 |
5.74% |
2022-04-15 |
21.30 |
21.70 |
20.90 |
21.44 |
209781手 |
44878万 |
0.09 |
0.42% |
2022-04-14 |
21.02 |
21.52 |
20.40 |
21.35 |
306030手 |
64618万 |
0.25 |
1.19% |
2022-04-13 |
22.19 |
22.48 |
21.10 |
21.10 |
382616手 |
82559万 |
-1.22 |
-5.47% |
2022-04-12 |
22.00 |
22.40 |
21.77 |
22.32 |
298324手 |
66169万 |
0.32 |
1.46% |
2022-04-11 |
20.97 |
22.35 |
20.91 |
22.00 |
505647手 |
110991万 |
0.96 |
4.56% |
2022-04-08 |
21.38 |
21.51 |
20.55 |
21.04 |
312352手 |
65330万 |
-0.35 |
-1.64% |
2022-04-07 |
22.08 |
22.12 |
21.25 |
21.39 |
335530手 |
72297万 |
-0.88 |
-3.95% |
2022-04-06 |
21.96 |
22.61 |
21.91 |
22.27 |
276142手 |
61591万 |
0.15 |
0.68% |
2022-04-01 |
22.20 |
22.48 |
21.70 |
22.12 |
245623手 |
54459万 |
0.07 |
0.32% |
2022-03-31 |
22.21 |
22.50 |
21.61 |
22.05 |
244287手 |
53756万 |
-0.18 |
-0.81% |
2022-03-30 |
22.00 |
22.38 |
21.88 |
22.23 |
321280手 |
71151万 |
0.02 |
0.09% |
2022-03-29 |
21.42 |
22.49 |
21.22 |
22.21 |
461326手 |
102322万 |
0.63 |
2.92% |
2022-03-28 |
21.83 |
21.99 |
21.37 |
21.58 |
251906手 |
54630万 |
-0.17 |
-0.78% |
2022-03-25 |
21.70 |
22.38 |
21.60 |
21.75 |
291019手 |
64060万 |
-0.03 |
-0.14% |
2022-03-24 |
21.76 |
22.08 |
21.47 |
21.78 |
210551手 |
45847万 |
0.02 |
0.09% |
2022-03-23 |
21.80 |
22.02 |
21.43 |
21.76 |
322582手 |
70162万 |
-0.07 |
-0.32% |
2022-03-22 |
21.16 |
22.20 |
20.91 |
21.83 |
588201手 |
128313万 |
0.77 |
3.66% |
2022-03-21 |
20.75 |
21.39 |
20.61 |
21.06 |
332991手 |
70135万 |
0.22 |
1.06% |
2022-03-18 |
20.09 |
20.99 |
19.92 |
20.84 |
334677手 |
68844万 |
0.76 |
3.79% |
2022-03-17 |
19.30 |
20.38 |
18.98 |
20.08 |
379018手 |
75747万 |
0.76 |
3.93% |
2022-03-16 |
18.88 |
19.36 |
18.29 |
19.32 |
329770手 |
62347万 |
0.54 |
2.88% |
2022-03-15 |
19.41 |
19.90 |
18.75 |
18.78 |
412931手 |
79878万 |
-0.83 |
-4.23% |
2022-03-14 |
20.22 |
20.73 |
19.58 |
19.61 |
432058手 |
86573万 |
-0.97 |
-4.71% |
2022-03-11 |
19.26 |
20.58 |
19.09 |
20.58 |
492130手 |
98659万 |
0.90 |
4.57% |
2022-03-10 |
20.19 |
20.36 |
19.61 |
19.68 |
400085手 |
79643万 |
-0.28 |
-1.40% |
2022-03-09 |
20.10 |
20.68 |
19.05 |
19.96 |
439714手 |
87569万 |
-0.18 |
-0.89% |
2022-03-08 |
20.65 |
21.07 |
20.00 |
20.14 |
412574手 |
84704万 |
-0.56 |
-2.71% |
2022-03-07 |
20.92 |
21.44 |
20.57 |
20.70 |
454125手 |
95055万 |
-0.02 |
-0.10% |
2022-03-04 |
20.15 |
21.02 |
20.10 |
20.72 |
387860手 |
80180万 |
0.54 |
2.68% |
2022-03-03 |
20.35 |
20.65 |
20.02 |
20.18 |
242413手 |
49159万 |
-0.33 |
-1.61% |
2022-03-02 |
20.30 |
21.08 |
20.19 |
20.51 |
372688手 |
76749万 |
-0.03 |
-0.15% |
2022-03-01 |
19.70 |
20.55 |
19.40 |
20.54 |
470169手 |
94589万 |
1.05 |
5.39% |
2022-02-28 |
19.32 |
19.65 |
19.19 |
19.49 |
254065手 |
49245万 |
0.00 |
0.00% |
2022-02-25 |
19.80 |
19.98 |
19.17 |
19.49 |
376225手 |
72997万 |
-0.31 |
-1.57% |
2022-02-24 |
20.01 |
20.22 |
19.52 |
19.80 |
550552手 |
109124万 |
-0.39 |
-1.93% |
2022-02-23 |
20.87 |
21.27 |
19.93 |
20.19 |
364536手 |
73869万 |
-0.65 |
-3.12% |
2022-02-22 |
20.70 |
20.95 |
20.36 |
20.84 |
221062手 |
45677万 |
0.17 |
0.82% |
2022-02-21 |
21.08 |
21.29 |
20.45 |
20.67 |
265501手 |
55301万 |
-0.41 |
-1.95% |
2022-02-18 |
20.25 |
21.16 |
20.08 |
21.08 |
313465手 |
65322万 |
0.68 |
3.33% |
2022-02-17 |
19.98 |
20.50 |
19.60 |
20.40 |
442902手 |
89218万 |
0.21 |
1.04% |
2022-02-16 |
21.00 |
21.12 |
20.07 |
20.19 |
422814手 |
86118万 |
-0.95 |
-4.49% |
2022-02-15 |
20.99 |
21.44 |
20.85 |
21.14 |
311328手 |
65660万 |
-0.06 |
-0.28% |
2022-02-14 |
21.59 |
22.03 |
20.85 |
21.20 |
294382手 |
62726万 |
-0.40 |
-1.85% |
2022-02-11 |
21.88 |
22.15 |
21.45 |
21.60 |
497067手 |
108180万 |
-0.38 |
-1.73% |
2022-02-10 |
21.31 |
22.72 |
21.16 |
21.98 |
706642手 |
155998万 |
0.57 |
2.66% |
2022-02-09 |
20.58 |
21.73 |
20.50 |
21.41 |
551157手 |
117993万 |
0.62 |
2.98% |
2022-02-08 |
20.37 |
20.83 |
20.08 |
20.79 |
381878手 |
78036万 |
0.14 |
0.68% |
2022-02-07 |
20.16 |
20.76 |
19.23 |
20.65 |
533617手 |
107726万 |
0.50 |
2.48% |
2022-01-28 |
19.20 |
20.54 |
19.20 |
20.15 |
535128手 |
107307万 |
0.97 |
5.06% |
2022-01-27 |
19.30 |
19.94 |
19.06 |
19.18 |
285171手 |
55399万 |
-0.14 |
-0.72% |
2022-01-26 |
18.85 |
19.45 |
18.51 |
19.32 |
321020手 |
61175万 |
0.51 |
2.71% |
2022-01-25 |
19.27 |
19.44 |
18.77 |
18.81 |
269628手 |
51474万 |
-0.47 |
-2.44% |
2022-01-24 |
19.00 |
19.91 |
18.82 |
19.28 |
434938手 |
84481万 |
0.00 |
0.00% |
2022-01-21 |
19.90 |
19.96 |
19.25 |
19.28 |
314920手 |
61630万 |
-0.89 |
-4.41% |
2022-01-20 |
19.29 |
20.42 |
19.20 |
20.17 |
498979手 |
100061万 |
0.92 |
4.78% |
2022-01-19 |
19.54 |
19.66 |
18.73 |
19.25 |
370644手 |
71156万 |
-0.40 |
-2.04% |
2022-01-18 |
19.30 |
19.73 |
18.86 |
19.65 |
361888手 |
70017万 |
0.28 |
1.45% |
2022-01-17 |
19.40 |
19.54 |
18.70 |
19.37 |
515156手 |
98510万 |
-0.04 |
-0.21% |
2022-01-14 |
19.53 |
20.28 |
19.28 |
19.41 |
562850手 |
110769万 |
-0.32 |
-1.62% |
2022-01-13 |
20.68 |
20.99 |
19.67 |
19.73 |
440604手 |
88363万 |
-1.06 |
-5.10% |
2022-01-12 |
20.50 |
21.30 |
20.26 |
20.79 |
460548手 |
95962万 |
0.18 |
0.87% |
2022-01-11 |
21.33 |
21.38 |
20.50 |
20.61 |
458768手 |
96175万 |
-0.86 |
-4.01% |
2022-01-10 |
20.10 |
21.51 |
20.04 |
21.47 |
653394手 |
138442万 |
1.34 |
6.66% |
2022-01-07 |
20.69 |
20.80 |
20.10 |
20.13 |
364372手 |
74419万 |
-0.50 |
-2.42% |
2022-01-06 |
20.80 |
20.97 |
20.08 |
20.63 |
527978手 |
108313万 |
-0.22 |
-1.05% |
2022-01-05 |
20.68 |
21.65 |
20.60 |
20.85 |
804539手 |
169923万 |
0.17 |
0.82% |
2022-01-04 |
19.18 |
20.96 |
19.17 |
20.68 |
856458手 |
173594万 |
1.42 |
7.37% |