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 |
19.80 |
20.17 |
19.60 |
20.08 |
13843手 |
2751万 |
0.28 |
1.41% |
2022-06-22 |
20.21 |
20.32 |
19.77 |
19.80 |
12881手 |
2570万 |
-0.52 |
-2.56% |
2022-06-21 |
20.27 |
20.59 |
20.10 |
20.32 |
13995手 |
2846万 |
-0.11 |
-0.54% |
2022-06-20 |
20.23 |
20.57 |
20.23 |
20.43 |
13855手 |
2828万 |
0.21 |
1.04% |
2022-06-17 |
19.85 |
20.29 |
19.70 |
20.22 |
18015手 |
3609万 |
0.19 |
0.95% |
2022-06-16 |
19.86 |
20.18 |
19.66 |
20.03 |
18600手 |
3723万 |
0.37 |
1.88% |
2022-06-15 |
19.70 |
19.96 |
19.60 |
19.66 |
17030手 |
3375万 |
0.01 |
0.05% |
2022-06-14 |
19.64 |
19.72 |
19.07 |
19.65 |
18285手 |
3546万 |
-0.07 |
-0.35% |
2022-06-13 |
19.67 |
19.98 |
19.53 |
19.72 |
15774手 |
3118万 |
-0.17 |
-0.85% |
2022-06-10 |
19.72 |
20.10 |
19.70 |
19.89 |
13417手 |
2667万 |
0.17 |
0.86% |
2022-06-09 |
20.40 |
20.50 |
19.68 |
19.72 |
16783手 |
3342万 |
-0.66 |
-3.24% |
2022-06-08 |
20.51 |
20.66 |
19.94 |
20.38 |
18872手 |
3833万 |
-0.13 |
-0.63% |
2022-06-07 |
20.79 |
20.88 |
20.23 |
20.51 |
24244手 |
4972万 |
-0.38 |
-1.82% |
2022-06-06 |
20.22 |
20.90 |
20.22 |
20.89 |
27250手 |
5641万 |
0.35 |
1.70% |
2022-06-02 |
20.99 |
21.50 |
20.23 |
20.54 |
31938手 |
6585万 |
-0.12 |
-0.58% |
2022-06-01 |
20.37 |
21.20 |
20.37 |
20.66 |
38258手 |
7946万 |
0.22 |
1.08% |
2022-05-31 |
19.71 |
20.79 |
19.58 |
20.44 |
48749手 |
9918万 |
0.58 |
2.92% |
2022-05-30 |
19.70 |
20.15 |
19.68 |
19.86 |
29118手 |
5788万 |
0.18 |
0.92% |
2022-05-27 |
20.08 |
20.55 |
19.52 |
19.68 |
33769手 |
6728万 |
-0.41 |
-2.04% |
2022-05-26 |
20.81 |
20.89 |
19.92 |
20.09 |
43275手 |
8724万 |
-0.73 |
-3.51% |
2022-05-25 |
20.80 |
21.51 |
20.56 |
20.82 |
65841手 |
13778万 |
-0.35 |
-1.65% |
2022-05-24 |
20.32 |
21.92 |
19.64 |
21.17 |
81004手 |
16835万 |
0.65 |
3.17% |
2022-05-23 |
19.99 |
21.40 |
19.62 |
20.52 |
45009手 |
9247万 |
0.83 |
4.21% |
2022-05-20 |
19.51 |
20.07 |
19.45 |
19.69 |
20289手 |
4003万 |
0.07 |
0.36% |
2022-05-19 |
19.50 |
19.88 |
19.11 |
19.62 |
21282手 |
4149万 |
-0.36 |
-1.80% |
2022-05-18 |
19.47 |
20.60 |
19.28 |
19.98 |
29349手 |
5851万 |
0.57 |
2.94% |
2022-05-17 |
19.88 |
19.95 |
19.19 |
19.41 |
15019手 |
2910万 |
-0.37 |
-1.87% |
2022-05-16 |
19.48 |
19.94 |
19.22 |
19.78 |
18152手 |
3569万 |
0.52 |
2.70% |
2022-05-13 |
19.72 |
19.85 |
19.16 |
19.26 |
15113手 |
2934万 |
-0.39 |
-1.99% |
2022-05-12 |
19.15 |
20.39 |
19.05 |
19.65 |
23916手 |
4711万 |
0.38 |
1.97% |
2022-05-11 |
19.40 |
19.84 |
19.27 |
19.27 |
15812手 |
3103万 |
-0.18 |
-0.93% |
2022-05-10 |
19.00 |
19.59 |
19.00 |
19.45 |
12835手 |
2483万 |
0.11 |
0.57% |
2022-05-09 |
19.50 |
19.62 |
19.04 |
19.34 |
9833手 |
1905万 |
0.10 |
0.52% |
2022-05-06 |
19.00 |
19.44 |
18.70 |
19.24 |
13713手 |
2633万 |
-0.07 |
-0.36% |
2022-05-05 |
18.74 |
19.74 |
18.42 |
19.31 |
23463手 |
4521万 |
0.74 |
3.98% |
2022-04-29 |
17.97 |
18.80 |
17.66 |
18.57 |
29357手 |
5406万 |
0.93 |
5.27% |
2022-04-28 |
18.50 |
18.79 |
17.50 |
17.64 |
26219手 |
4702万 |
-1.22 |
-6.47% |
2022-04-27 |
18.00 |
18.95 |
17.81 |
18.86 |
24245手 |
4450万 |
0.27 |
1.45% |
2022-04-26 |
19.00 |
20.09 |
18.38 |
18.59 |
27385手 |
5303万 |
-0.52 |
-2.72% |
2022-04-25 |
21.36 |
21.40 |
19.02 |
19.11 |
35947手 |
7255万 |
-2.70 |
-12.38% |
2022-04-22 |
22.53 |
22.99 |
21.74 |
21.81 |
36635手 |
8133万 |
-1.31 |
-5.67% |
2022-04-21 |
23.70 |
23.85 |
22.75 |
23.12 |
54154手 |
12614万 |
-1.43 |
-5.83% |
2022-04-20 |
23.45 |
24.68 |
23.08 |
24.55 |
61036手 |
14698万 |
0.93 |
3.94% |
2022-04-19 |
22.80 |
23.80 |
22.80 |
23.62 |
30597手 |
7161万 |
0.48 |
2.07% |
2022-04-18 |
22.85 |
23.69 |
22.77 |
23.14 |
33572手 |
7795万 |
-0.37 |
-1.57% |
2022-04-15 |
22.46 |
23.81 |
22.46 |
23.51 |
51429手 |
12002万 |
0.77 |
3.39% |
2022-04-14 |
22.07 |
22.88 |
21.72 |
22.74 |
30462手 |
6839万 |
0.55 |
2.48% |
2022-04-13 |
21.58 |
23.12 |
21.39 |
22.19 |
32847手 |
7341万 |
0.42 |
1.93% |
2022-04-12 |
21.37 |
21.80 |
20.72 |
21.77 |
15890手 |
3373万 |
0.39 |
1.82% |
2022-04-11 |
21.33 |
22.20 |
21.20 |
21.38 |
13679手 |
2962万 |
-0.30 |
-1.38% |
2022-04-08 |
22.41 |
22.65 |
21.50 |
21.68 |
14986手 |
3268万 |
-0.78 |
-3.47% |
2022-04-07 |
23.25 |
23.25 |
22.46 |
22.46 |
13775手 |
3131万 |
-0.53 |
-2.31% |
2022-04-06 |
22.44 |
23.29 |
22.42 |
22.99 |
17244手 |
3970万 |
0.54 |
2.40% |
2022-04-01 |
22.91 |
22.91 |
22.40 |
22.45 |
11529手 |
2604万 |
-0.58 |
-2.52% |
2022-03-31 |
22.94 |
23.26 |
22.65 |
23.03 |
13287手 |
3057万 |
0.06 |
0.26% |
2022-03-30 |
22.54 |
22.98 |
22.34 |
22.97 |
14049手 |
3187万 |
0.43 |
1.91% |
2022-03-29 |
22.93 |
23.44 |
22.40 |
22.54 |
21175手 |
4836万 |
-0.66 |
-2.85% |
2022-03-28 |
23.51 |
23.55 |
22.65 |
23.20 |
23634手 |
5449万 |
-0.30 |
-1.28% |
2022-03-25 |
23.10 |
24.88 |
22.86 |
23.50 |
39947手 |
9459万 |
0.72 |
3.16% |
2022-03-24 |
23.18 |
23.18 |
22.62 |
22.78 |
10894手 |
2485万 |
-0.29 |
-1.26% |
2022-03-23 |
23.25 |
23.31 |
22.94 |
23.07 |
10692手 |
2468万 |
-0.09 |
-0.39% |
2022-03-22 |
23.55 |
23.79 |
23.00 |
23.16 |
21225手 |
4931万 |
-0.38 |
-1.61% |
2022-03-21 |
23.09 |
23.65 |
22.90 |
23.54 |
16088手 |
3753万 |
0.59 |
2.57% |
2022-03-18 |
22.40 |
23.07 |
22.30 |
22.95 |
15804手 |
3612万 |
0.36 |
1.59% |
2022-03-17 |
22.30 |
23.25 |
22.30 |
22.59 |
24709手 |
5636万 |
0.43 |
1.94% |
2022-03-16 |
22.60 |
22.60 |
21.00 |
22.16 |
20996手 |
4594万 |
0.23 |
1.05% |
2022-03-15 |
23.22 |
23.48 |
21.79 |
21.93 |
16795手 |
3810万 |
-1.42 |
-6.08% |
2022-03-14 |
23.82 |
24.30 |
23.25 |
23.35 |
20211手 |
4789万 |
-0.65 |
-2.71% |
2022-03-11 |
23.49 |
24.08 |
23.27 |
24.00 |
14899手 |
3554万 |
0.27 |
1.14% |
2022-03-10 |
23.63 |
24.10 |
23.60 |
23.73 |
15407手 |
3671万 |
0.54 |
2.33% |
2022-03-09 |
23.86 |
23.92 |
22.00 |
23.19 |
20176手 |
4649万 |
-0.64 |
-2.69% |
2022-03-08 |
25.24 |
25.34 |
23.58 |
23.83 |
19737手 |
4783万 |
-1.42 |
-5.62% |
2022-03-07 |
25.86 |
25.86 |
25.00 |
25.25 |
17720手 |
4493万 |
-0.66 |
-2.55% |
2022-03-04 |
25.53 |
25.98 |
25.40 |
25.91 |
12951手 |
3338万 |
0.36 |
1.41% |
2022-03-03 |
26.14 |
26.24 |
25.53 |
25.55 |
10554手 |
2712万 |
-0.36 |
-1.39% |
2022-03-02 |
25.75 |
26.11 |
25.70 |
25.91 |
10952手 |
2837万 |
-0.03 |
-0.12% |
2022-03-01 |
25.66 |
26.11 |
25.66 |
25.94 |
14854手 |
3845万 |
0.28 |
1.09% |
2022-02-28 |
25.51 |
25.75 |
24.91 |
25.66 |
13654手 |
3458万 |
0.10 |
0.39% |
2022-02-25 |
25.76 |
26.20 |
25.53 |
25.56 |
17511手 |
4516万 |
0.29 |
1.15% |
2022-02-24 |
26.75 |
27.10 |
24.99 |
25.27 |
31915手 |
8293万 |
-1.71 |
-6.34% |
2022-02-23 |
26.80 |
27.07 |
26.51 |
26.98 |
13244手 |
3547万 |
0.33 |
1.24% |
2022-02-22 |
27.16 |
27.27 |
26.58 |
26.65 |
13381手 |
3578万 |
-0.49 |
-1.80% |
2022-02-21 |
26.60 |
27.18 |
26.41 |
27.14 |
14825手 |
3996万 |
0.52 |
1.95% |
2022-02-18 |
26.17 |
26.63 |
26.05 |
26.62 |
9395手 |
2473万 |
0.16 |
0.60% |
2022-02-17 |
26.80 |
27.18 |
26.38 |
26.46 |
15778手 |
4211万 |
-0.45 |
-1.67% |
2022-02-16 |
26.28 |
26.93 |
26.24 |
26.91 |
15593手 |
4152万 |
0.54 |
2.05% |
2022-02-15 |
26.56 |
26.69 |
26.21 |
26.37 |
15036手 |
3970万 |
-0.09 |
-0.34% |
2022-02-14 |
26.64 |
27.33 |
26.46 |
26.46 |
15512手 |
4149万 |
-0.44 |
-1.64% |
2022-02-11 |
27.05 |
27.48 |
26.50 |
26.90 |
18462手 |
4975万 |
-0.27 |
-0.99% |
2022-02-10 |
27.37 |
27.48 |
26.96 |
27.17 |
12361手 |
3363万 |
-0.22 |
-0.80% |
2022-02-09 |
27.15 |
27.53 |
27.13 |
27.39 |
11279手 |
3087万 |
0.18 |
0.66% |
2022-02-08 |
26.76 |
27.36 |
26.58 |
27.21 |
10931手 |
2966万 |
0.35 |
1.30% |
2022-02-07 |
27.32 |
27.50 |
26.78 |
26.86 |
10311手 |
2783万 |
0.05 |
0.19% |
2022-01-28 |
26.69 |
27.15 |
26.57 |
26.81 |
12375手 |
3329万 |
0.35 |
1.32% |
2022-01-27 |
28.10 |
28.15 |
26.34 |
26.46 |
22239手 |
6007万 |
-1.55 |
-5.53% |
2022-01-26 |
28.22 |
28.68 |
27.78 |
28.01 |
10085手 |
2831万 |
-0.17 |
-0.60% |
2022-01-25 |
29.55 |
30.21 |
28.18 |
28.18 |
15997手 |
4620万 |
-1.36 |
-4.60% |
2022-01-24 |
29.75 |
29.99 |
29.40 |
29.54 |
10417手 |
3088万 |
-0.38 |
-1.27% |
2022-01-21 |
30.00 |
30.51 |
29.70 |
29.92 |
13024手 |
3915万 |
-0.07 |
-0.23% |
2022-01-20 |
31.63 |
31.68 |
29.74 |
29.99 |
34620手 |
10573万 |
-1.74 |
-5.48% |
2022-01-19 |
31.50 |
32.15 |
31.30 |
31.73 |
15521手 |
4914万 |
0.18 |
0.57% |
2022-01-18 |
32.86 |
32.86 |
31.20 |
31.55 |
37356手 |
11812万 |
-1.31 |
-3.99% |
2022-01-17 |
32.31 |
32.95 |
31.69 |
32.86 |
23772手 |
7702万 |
0.75 |
2.34% |
2022-01-14 |
32.90 |
33.69 |
32.01 |
32.11 |
24569手 |
8042万 |
-0.79 |
-2.40% |
2022-01-13 |
33.70 |
33.78 |
32.70 |
32.90 |
23560手 |
7808万 |
-0.69 |
-2.05% |
2022-01-12 |
31.78 |
33.59 |
31.54 |
33.59 |
44934手 |
14738万 |
2.13 |
6.77% |
2022-01-11 |
32.70 |
32.88 |
31.34 |
31.46 |
33664手 |
10760万 |
-1.28 |
-3.91% |
2022-01-10 |
32.11 |
32.95 |
32.00 |
32.74 |
22541手 |
7341万 |
0.63 |
1.96% |
2022-01-07 |
33.57 |
33.80 |
31.68 |
32.11 |
44686手 |
14740万 |
-1.75 |
-5.17% |
2022-01-06 |
34.25 |
34.84 |
33.70 |
33.86 |
43695手 |
14865万 |
-0.99 |
-2.84% |
2022-01-05 |
33.87 |
36.24 |
33.51 |
34.85 |
77083手 |
26895万 |
0.98 |
2.89% |
2022-01-04 |
32.10 |
34.17 |
32.10 |
33.87 |
56813手 |
18969万 |
0.77 |
2.33% |
2021-12-31 |
33.66 |
36.49 |
32.91 |
33.10 |
82505手 |
28210万 |
1.20 |
3.76% |
2021-12-30 |
31.68 |
32.30 |
31.51 |
31.90 |
19544手 |
6230万 |
-0.03 |
-0.09% |
2021-12-29 |
33.45 |
33.45 |
31.89 |
31.93 |
28040手 |
9102万 |
-1.52 |
-4.54% |
2021-12-28 |
33.18 |
33.88 |
32.69 |
33.45 |
40944手 |
13682万 |
-0.10 |
-0.30% |
2021-12-27 |
31.91 |
33.58 |
31.11 |
33.55 |
55528手 |
18060万 |
1.81 |
5.70% |