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 |
17.28 |
17.72 |
17.05 |
17.65 |
37086手 |
6470万 |
0.55 |
3.22% |
2022-06-22 |
17.83 |
17.90 |
17.10 |
17.10 |
35122手 |
6115万 |
-0.34 |
-1.95% |
2022-06-21 |
17.50 |
17.60 |
17.18 |
17.44 |
22360手 |
3891万 |
-0.15 |
-0.85% |
2022-06-20 |
17.61 |
17.75 |
17.35 |
17.59 |
28061手 |
4915万 |
0.00 |
0.00% |
2022-06-17 |
17.37 |
17.63 |
17.15 |
17.59 |
36761手 |
6419万 |
0.11 |
0.63% |
2022-06-16 |
17.28 |
17.66 |
17.17 |
17.48 |
43748手 |
7649万 |
0.28 |
1.63% |
2022-06-15 |
17.12 |
17.47 |
17.06 |
17.20 |
42558手 |
7356万 |
0.07 |
0.41% |
2022-06-14 |
17.15 |
17.25 |
16.56 |
17.13 |
38502手 |
6519万 |
-0.17 |
-0.98% |
2022-06-13 |
16.76 |
17.38 |
16.74 |
17.30 |
48408手 |
8312万 |
0.48 |
2.85% |
2022-06-10 |
16.29 |
16.89 |
16.25 |
16.82 |
35786手 |
5986万 |
0.27 |
1.63% |
2022-06-09 |
17.11 |
17.12 |
16.45 |
16.55 |
39150手 |
6534万 |
-0.75 |
-4.33% |
2022-06-08 |
17.17 |
17.68 |
16.86 |
17.30 |
44523手 |
7684万 |
0.14 |
0.82% |
2022-06-07 |
17.27 |
17.33 |
16.98 |
17.16 |
29320手 |
5023万 |
-0.14 |
-0.81% |
2022-06-06 |
17.11 |
17.42 |
17.02 |
17.30 |
38590手 |
6657万 |
0.21 |
1.23% |
2022-06-02 |
16.72 |
17.13 |
16.55 |
17.09 |
37471手 |
6335万 |
0.23 |
1.36% |
2022-06-01 |
16.70 |
17.22 |
16.62 |
16.86 |
43190手 |
7285万 |
0.06 |
0.36% |
2022-05-31 |
16.56 |
16.82 |
16.30 |
16.80 |
35562手 |
5917万 |
0.29 |
1.76% |
2022-05-30 |
16.38 |
16.66 |
16.23 |
16.51 |
35550手 |
5860万 |
0.06 |
0.36% |
2022-05-27 |
16.92 |
16.98 |
16.30 |
16.45 |
58340手 |
9680万 |
-0.47 |
-2.78% |
2022-05-26 |
16.07 |
17.73 |
15.65 |
16.92 |
81628手 |
13710万 |
0.85 |
5.29% |
2022-05-25 |
15.69 |
16.08 |
15.67 |
16.07 |
21153手 |
3370万 |
0.45 |
2.88% |
2022-05-24 |
16.65 |
16.70 |
15.62 |
15.62 |
41304手 |
6669万 |
-1.13 |
-6.75% |
2022-05-23 |
16.34 |
16.78 |
16.34 |
16.75 |
27232手 |
4521万 |
0.38 |
2.32% |
2022-05-20 |
16.32 |
16.43 |
16.09 |
16.37 |
27393手 |
4458万 |
0.08 |
0.49% |
2022-05-19 |
15.80 |
16.29 |
15.72 |
16.29 |
24215手 |
3893万 |
0.21 |
1.31% |
2022-05-18 |
16.14 |
16.47 |
16.00 |
16.08 |
25558手 |
4147万 |
0.08 |
0.50% |
2022-05-17 |
16.17 |
16.22 |
15.66 |
16.00 |
26595手 |
4223万 |
-0.14 |
-0.87% |
2022-05-16 |
16.54 |
16.70 |
16.06 |
16.14 |
25312手 |
4124万 |
-0.31 |
-1.88% |
2022-05-13 |
16.55 |
16.70 |
16.28 |
16.45 |
31957手 |
5268万 |
0.27 |
1.67% |
2022-05-12 |
16.03 |
16.38 |
16.03 |
16.18 |
27637手 |
4469万 |
0.10 |
0.62% |
2022-05-11 |
16.49 |
16.83 |
16.05 |
16.08 |
43305手 |
7140万 |
-0.25 |
-1.53% |
2022-05-10 |
15.88 |
16.36 |
15.70 |
16.33 |
29473手 |
4754万 |
0.16 |
0.99% |
2022-05-09 |
15.80 |
16.24 |
15.70 |
16.17 |
35518手 |
5689万 |
0.17 |
1.06% |
2022-05-06 |
15.39 |
16.09 |
15.31 |
16.00 |
36851手 |
5825万 |
0.23 |
1.46% |
2022-05-05 |
15.55 |
15.94 |
15.25 |
15.77 |
30959手 |
4862万 |
0.14 |
0.90% |
2022-04-29 |
14.80 |
15.68 |
14.72 |
15.63 |
48116手 |
7417万 |
0.96 |
6.54% |
2022-04-28 |
15.00 |
15.02 |
14.46 |
14.67 |
33581手 |
4934万 |
-0.48 |
-3.17% |
2022-04-27 |
14.14 |
15.15 |
14.08 |
15.15 |
44792手 |
6551万 |
0.72 |
4.99% |
2022-04-26 |
14.98 |
15.18 |
14.36 |
14.43 |
37331手 |
5507万 |
-0.56 |
-3.74% |
2022-04-25 |
15.81 |
15.98 |
14.85 |
14.99 |
35139手 |
5419万 |
-1.17 |
-7.24% |
2022-04-22 |
16.79 |
16.88 |
16.11 |
16.16 |
36260手 |
5959万 |
-0.63 |
-3.75% |
2022-04-21 |
17.80 |
17.85 |
16.74 |
16.79 |
39483手 |
6802万 |
-1.12 |
-6.25% |
2022-04-20 |
18.00 |
18.30 |
17.80 |
17.91 |
30381手 |
5487万 |
-0.06 |
-0.33% |
2022-04-19 |
17.67 |
18.17 |
17.66 |
17.97 |
21348手 |
3825万 |
0.15 |
0.84% |
2022-04-18 |
18.10 |
18.10 |
17.51 |
17.82 |
30031手 |
5352万 |
-0.33 |
-1.82% |
2022-04-15 |
18.02 |
18.49 |
17.80 |
18.15 |
35686手 |
6505万 |
0.15 |
0.83% |
2022-04-14 |
17.99 |
18.43 |
17.89 |
18.00 |
38257手 |
6967万 |
0.30 |
1.70% |
2022-04-13 |
17.87 |
18.09 |
17.38 |
17.70 |
34312手 |
6089万 |
-0.24 |
-1.34% |
2022-04-12 |
17.50 |
18.01 |
17.15 |
17.94 |
55823手 |
9866万 |
0.64 |
3.70% |
2022-04-11 |
17.22 |
17.55 |
17.12 |
17.30 |
33355手 |
5780万 |
0.09 |
0.52% |
2022-04-08 |
17.69 |
17.87 |
17.14 |
17.21 |
31866手 |
5527万 |
-0.54 |
-3.04% |
2022-04-07 |
18.70 |
18.70 |
17.65 |
17.75 |
39718手 |
7168万 |
-0.87 |
-4.67% |
2022-04-06 |
18.39 |
18.66 |
18.31 |
18.62 |
25563手 |
4731万 |
0.13 |
0.70% |
2022-04-01 |
18.71 |
18.74 |
18.30 |
18.49 |
28869手 |
5321万 |
-0.25 |
-1.33% |
2022-03-31 |
18.68 |
19.05 |
18.62 |
18.74 |
29783手 |
5586万 |
0.06 |
0.32% |
2022-03-30 |
18.60 |
18.83 |
18.37 |
18.68 |
31928手 |
5969万 |
0.36 |
1.97% |
2022-03-29 |
18.70 |
18.85 |
18.26 |
18.32 |
30475手 |
5633万 |
-0.29 |
-1.56% |
2022-03-28 |
18.99 |
19.09 |
18.32 |
18.61 |
36688手 |
6824万 |
-0.53 |
-2.77% |
2022-03-25 |
19.15 |
19.67 |
19.09 |
19.14 |
35679手 |
6908万 |
-0.40 |
-2.05% |
2022-03-24 |
20.40 |
20.40 |
19.21 |
19.54 |
73881手 |
14499万 |
-0.62 |
-3.08% |
2022-03-23 |
18.93 |
20.23 |
18.93 |
20.16 |
79977手 |
15844万 |
1.21 |
6.38% |
2022-03-22 |
19.22 |
19.39 |
18.77 |
18.95 |
31989手 |
6066万 |
-0.46 |
-2.37% |
2022-03-21 |
19.22 |
19.49 |
18.88 |
19.41 |
35326手 |
6781万 |
0.09 |
0.47% |
2022-03-18 |
18.93 |
19.36 |
18.79 |
19.32 |
28683手 |
5511万 |
0.21 |
1.10% |
2022-03-17 |
19.28 |
19.57 |
18.91 |
19.11 |
44914手 |
8660万 |
0.03 |
0.16% |
2022-03-16 |
18.68 |
19.14 |
18.16 |
19.08 |
43728手 |
8182万 |
0.65 |
3.53% |
2022-03-15 |
19.20 |
19.49 |
18.40 |
18.43 |
43943手 |
8371万 |
-0.89 |
-4.61% |
2022-03-14 |
19.50 |
19.90 |
19.19 |
19.32 |
52624手 |
10322万 |
-0.20 |
-1.02% |
2022-03-11 |
19.20 |
19.61 |
18.70 |
19.52 |
45764手 |
8756万 |
0.02 |
0.10% |
2022-03-10 |
20.22 |
20.28 |
19.38 |
19.50 |
49236手 |
9760万 |
-0.30 |
-1.51% |
2022-03-09 |
19.41 |
19.88 |
18.68 |
19.80 |
59713手 |
11655万 |
0.39 |
2.01% |
2022-03-08 |
20.18 |
20.18 |
19.25 |
19.41 |
44347手 |
8760万 |
-0.27 |
-1.37% |
2022-03-07 |
20.40 |
20.60 |
19.51 |
19.68 |
57267手 |
11409万 |
-0.96 |
-4.65% |
2022-03-04 |
21.02 |
21.39 |
20.61 |
20.64 |
49046手 |
10255万 |
-0.67 |
-3.14% |
2022-03-03 |
21.80 |
22.15 |
21.20 |
21.31 |
65546手 |
14115万 |
0.00 |
0.00% |
2022-03-02 |
21.30 |
21.35 |
21.01 |
21.31 |
32899手 |
6974万 |
-0.15 |
-0.70% |
2022-03-01 |
21.63 |
21.85 |
21.17 |
21.46 |
38543手 |
8268万 |
-0.01 |
-0.05% |
2022-02-28 |
21.30 |
21.61 |
20.75 |
21.47 |
50793手 |
10775万 |
0.23 |
1.08% |
2022-02-25 |
21.07 |
21.92 |
21.06 |
21.24 |
77791手 |
16701万 |
0.45 |
2.17% |
2022-02-24 |
22.02 |
22.18 |
20.40 |
20.79 |
110649手 |
23483万 |
-1.48 |
-6.65% |
2022-02-23 |
22.08 |
22.39 |
21.70 |
22.27 |
75738手 |
16757万 |
0.17 |
0.77% |
2022-02-22 |
22.55 |
22.70 |
21.87 |
22.10 |
90721手 |
20140万 |
-0.87 |
-3.79% |
2022-02-21 |
21.41 |
23.16 |
21.41 |
22.97 |
149103手 |
33792万 |
1.46 |
6.79% |
2022-02-18 |
21.35 |
21.90 |
21.30 |
21.51 |
68018手 |
14663万 |
-0.19 |
-0.88% |
2022-02-17 |
22.64 |
22.65 |
21.70 |
21.70 |
98089手 |
21690万 |
-1.18 |
-5.16% |
2022-02-16 |
23.20 |
23.35 |
22.63 |
22.88 |
83790手 |
19145万 |
-0.19 |
-0.82% |
2022-02-15 |
22.05 |
23.32 |
21.81 |
23.07 |
132272手 |
29990万 |
0.87 |
3.92% |
2022-02-14 |
22.63 |
22.63 |
21.61 |
22.20 |
108214手 |
23795万 |
-0.48 |
-2.12% |
2022-02-11 |
22.35 |
22.68 |
21.95 |
22.68 |
98314手 |
21993万 |
0.23 |
1.02% |
2022-02-10 |
22.65 |
22.67 |
22.11 |
22.45 |
121295手 |
27132万 |
-0.63 |
-2.73% |
2022-02-09 |
21.79 |
23.31 |
21.40 |
23.08 |
170756手 |
38454万 |
1.00 |
4.53% |
2022-02-08 |
20.72 |
22.30 |
20.57 |
22.08 |
123819手 |
26974万 |
1.41 |
6.82% |
2022-02-07 |
21.31 |
21.52 |
20.58 |
20.67 |
82540手 |
17274万 |
-0.17 |
-0.82% |
2022-01-28 |
20.44 |
21.39 |
20.38 |
20.84 |
80723手 |
16921万 |
0.81 |
4.04% |
2022-01-27 |
21.44 |
21.44 |
19.80 |
20.03 |
78499手 |
16075万 |
-1.25 |
-5.87% |
2022-01-26 |
20.73 |
21.58 |
20.73 |
21.28 |
95421手 |
20269万 |
0.67 |
3.25% |
2022-01-25 |
21.95 |
22.10 |
20.57 |
20.61 |
105233手 |
22243万 |
-1.44 |
-6.53% |
2022-01-24 |
21.99 |
22.45 |
21.65 |
22.05 |
69812手 |
15447万 |
-0.01 |
-0.04% |
2022-01-21 |
22.27 |
22.80 |
21.91 |
22.06 |
84433手 |
18783万 |
-0.41 |
-1.82% |
2022-01-20 |
23.52 |
23.64 |
22.30 |
22.47 |
118392手 |
26873万 |
-0.96 |
-4.10% |
2022-01-19 |
22.74 |
24.04 |
22.62 |
23.43 |
137054手 |
32177万 |
0.35 |
1.52% |
2022-01-18 |
24.77 |
25.20 |
23.01 |
23.08 |
245765手 |
59004万 |
-1.93 |
-7.72% |
2022-01-17 |
23.58 |
26.77 |
23.58 |
25.01 |
291709手 |
73225万 |
2.39 |
10.57% |
2022-01-14 |
21.55 |
23.60 |
21.45 |
22.62 |
235911手 |
53840万 |
0.84 |
3.86% |
2022-01-13 |
23.30 |
23.93 |
21.65 |
21.78 |
275060手 |
62770万 |
0.98 |
4.71% |
2022-01-12 |
20.93 |
21.30 |
20.36 |
20.80 |
117107手 |
24323万 |
-0.01 |
-0.05% |
2022-01-11 |
19.90 |
21.20 |
19.81 |
20.81 |
148421手 |
30648万 |
0.79 |
3.95% |
2022-01-10 |
19.50 |
20.29 |
19.30 |
20.02 |
71433手 |
14251万 |
0.49 |
2.51% |
2022-01-07 |
20.20 |
20.45 |
19.53 |
19.53 |
90874手 |
18151万 |
-0.35 |
-1.76% |
2022-01-06 |
20.02 |
20.25 |
19.55 |
19.88 |
88234手 |
17512万 |
-0.58 |
-2.83% |
2022-01-05 |
20.09 |
20.69 |
19.66 |
20.46 |
115864手 |
23341万 |
0.27 |
1.34% |
2022-01-04 |
19.34 |
20.38 |
19.11 |
20.19 |
103053手 |
20512万 |
0.85 |
4.39% |