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 |
17.90 |
18.73 |
17.84 |
18.46 |
21297手 |
3915万 |
0.54 |
3.01% |
2022-06-22 |
18.52 |
18.52 |
17.86 |
17.92 |
11791手 |
2130万 |
-0.40 |
-2.18% |
2022-06-21 |
18.68 |
18.68 |
18.10 |
18.32 |
14446手 |
2655万 |
-0.23 |
-1.24% |
2022-06-20 |
18.22 |
18.65 |
18.04 |
18.55 |
13756手 |
2540万 |
0.42 |
2.32% |
2022-06-17 |
17.81 |
18.16 |
17.43 |
18.13 |
13709手 |
2445万 |
0.13 |
0.72% |
2022-06-16 |
17.90 |
18.28 |
17.76 |
18.00 |
15028手 |
2716万 |
0.19 |
1.07% |
2022-06-15 |
17.88 |
18.24 |
17.81 |
17.81 |
11583手 |
2088万 |
-0.07 |
-0.39% |
2022-06-14 |
17.84 |
17.98 |
17.26 |
17.88 |
10442手 |
1837万 |
-0.12 |
-0.67% |
2022-06-13 |
17.97 |
18.26 |
17.70 |
18.00 |
11670手 |
2095万 |
-0.16 |
-0.88% |
2022-06-10 |
17.84 |
18.20 |
17.61 |
18.16 |
5917手 |
1070万 |
0.30 |
1.68% |
2022-06-09 |
18.11 |
18.35 |
17.73 |
17.86 |
7165手 |
1287万 |
-0.54 |
-2.94% |
2022-06-08 |
18.50 |
18.70 |
18.01 |
18.40 |
7306手 |
1338万 |
-0.19 |
-1.02% |
2022-06-07 |
18.80 |
18.98 |
18.37 |
18.59 |
9524手 |
1774万 |
-0.21 |
-1.12% |
2022-06-06 |
18.35 |
18.81 |
18.30 |
18.80 |
11690手 |
2183万 |
0.48 |
2.62% |
2022-06-02 |
18.45 |
18.45 |
17.90 |
18.32 |
12800手 |
2323万 |
-0.01 |
-0.06% |
2022-06-01 |
17.91 |
18.39 |
17.90 |
18.33 |
9283手 |
1688万 |
0.37 |
2.06% |
2022-05-31 |
17.63 |
18.10 |
17.35 |
17.96 |
8012手 |
1425万 |
0.34 |
1.93% |
2022-05-30 |
17.51 |
17.84 |
17.18 |
17.62 |
7234手 |
1262万 |
0.32 |
1.85% |
2022-05-27 |
17.55 |
17.64 |
17.11 |
17.30 |
7440手 |
1294万 |
-0.20 |
-1.14% |
2022-05-26 |
17.76 |
17.80 |
17.10 |
17.50 |
6364手 |
1105万 |
0.00 |
0.00% |
2022-05-25 |
17.03 |
17.63 |
17.03 |
17.50 |
7942手 |
1380万 |
0.47 |
2.76% |
2022-05-24 |
18.36 |
18.50 |
17.00 |
17.03 |
12742手 |
2275万 |
-1.25 |
-6.84% |
2022-05-23 |
17.99 |
18.37 |
17.96 |
18.28 |
7659手 |
1395万 |
0.28 |
1.56% |
2022-05-20 |
18.00 |
18.18 |
17.85 |
18.00 |
8439手 |
1517万 |
0.09 |
0.50% |
2022-05-19 |
17.84 |
18.00 |
17.71 |
17.91 |
5092手 |
908万 |
-0.08 |
-0.45% |
2022-05-18 |
17.76 |
18.49 |
17.51 |
17.99 |
9178手 |
1667万 |
0.24 |
1.35% |
2022-05-17 |
17.80 |
17.99 |
17.38 |
17.75 |
6647手 |
1173万 |
-0.10 |
-0.56% |
2022-05-16 |
18.39 |
18.39 |
17.80 |
17.85 |
4694手 |
846万 |
-0.22 |
-1.22% |
2022-05-13 |
18.50 |
18.50 |
17.97 |
18.07 |
5156手 |
935万 |
-0.16 |
-0.88% |
2022-05-12 |
18.21 |
18.48 |
17.81 |
18.23 |
5692手 |
1034万 |
0.21 |
1.17% |
2022-05-11 |
18.12 |
18.52 |
17.99 |
18.02 |
8157手 |
1493万 |
-0.10 |
-0.55% |
2022-05-10 |
17.46 |
18.20 |
17.42 |
18.12 |
5758手 |
1034万 |
0.31 |
1.74% |
2022-05-09 |
17.83 |
18.07 |
17.67 |
17.81 |
4740手 |
847万 |
0.12 |
0.68% |
2022-05-06 |
17.10 |
17.89 |
17.10 |
17.69 |
4998手 |
880万 |
0.01 |
0.06% |
2022-05-05 |
17.47 |
17.98 |
17.38 |
17.68 |
5583手 |
988万 |
0.22 |
1.26% |
2022-04-29 |
16.68 |
17.80 |
16.63 |
17.46 |
8302手 |
1434万 |
1.21 |
7.45% |
2022-04-28 |
16.69 |
16.86 |
16.05 |
16.25 |
6457手 |
1061万 |
-0.58 |
-3.45% |
2022-04-27 |
16.23 |
16.97 |
15.78 |
16.83 |
8801手 |
1430万 |
0.31 |
1.88% |
2022-04-26 |
17.25 |
17.88 |
16.41 |
16.52 |
6675手 |
1131万 |
-0.84 |
-4.84% |
2022-04-25 |
18.50 |
19.47 |
17.30 |
17.36 |
11271手 |
2054万 |
-2.49 |
-12.54% |
2022-04-22 |
19.54 |
19.97 |
19.05 |
19.85 |
6004手 |
1168万 |
0.31 |
1.59% |
2022-04-21 |
20.20 |
20.35 |
19.50 |
19.54 |
6171手 |
1234万 |
-0.66 |
-3.27% |
2022-04-20 |
20.62 |
20.64 |
20.13 |
20.20 |
2791手 |
569万 |
-0.20 |
-0.98% |
2022-04-19 |
20.44 |
20.77 |
20.23 |
20.40 |
3244手 |
663万 |
-0.01 |
-0.05% |
2022-04-18 |
20.35 |
20.58 |
19.87 |
20.41 |
3881手 |
787万 |
0.47 |
2.36% |
2022-04-15 |
20.35 |
20.35 |
19.94 |
19.94 |
2845手 |
572万 |
-0.48 |
-2.35% |
2022-04-14 |
20.31 |
20.74 |
20.31 |
20.42 |
2517手 |
515万 |
0.11 |
0.54% |
2022-04-13 |
20.50 |
20.68 |
20.04 |
20.31 |
3800手 |
774万 |
-0.27 |
-1.31% |
2022-04-12 |
20.15 |
20.58 |
19.98 |
20.58 |
5468手 |
1109万 |
0.58 |
2.90% |
2022-04-11 |
21.00 |
21.37 |
19.80 |
20.00 |
8080手 |
1635万 |
-1.15 |
-5.44% |
2022-04-08 |
22.07 |
22.20 |
21.09 |
21.15 |
8372手 |
1799万 |
-0.92 |
-4.17% |
2022-04-07 |
22.99 |
22.99 |
22.00 |
22.07 |
7200手 |
1617万 |
-0.92 |
-4.00% |
2022-04-06 |
22.79 |
23.06 |
22.59 |
22.99 |
6054手 |
1387万 |
0.19 |
0.83% |
2022-04-01 |
22.80 |
22.97 |
22.41 |
22.80 |
5812手 |
1319万 |
-0.19 |
-0.83% |
2022-03-31 |
22.96 |
23.10 |
22.61 |
22.99 |
6063手 |
1387万 |
0.03 |
0.13% |
2022-03-30 |
22.84 |
23.18 |
22.57 |
22.96 |
6954手 |
1591万 |
0.12 |
0.53% |
2022-03-29 |
22.49 |
23.02 |
22.23 |
22.84 |
8122手 |
1848万 |
0.23 |
1.02% |
2022-03-28 |
22.05 |
22.66 |
21.73 |
22.61 |
6893手 |
1539万 |
0.39 |
1.75% |
2022-03-25 |
22.20 |
23.05 |
22.20 |
22.22 |
9187手 |
2075万 |
-0.01 |
-0.04% |
2022-03-24 |
22.46 |
22.70 |
22.05 |
22.23 |
7350手 |
1642万 |
-0.34 |
-1.51% |
2022-03-23 |
22.08 |
22.79 |
22.08 |
22.57 |
7092手 |
1596万 |
0.33 |
1.48% |
2022-03-22 |
22.37 |
22.38 |
21.91 |
22.24 |
5570手 |
1232万 |
-0.14 |
-0.63% |
2022-03-21 |
22.40 |
22.54 |
22.06 |
22.38 |
8457手 |
1891万 |
0.08 |
0.36% |
2022-03-18 |
21.56 |
22.49 |
21.55 |
22.30 |
7246手 |
1602万 |
0.57 |
2.62% |
2022-03-17 |
21.79 |
22.35 |
21.56 |
21.73 |
10251手 |
2247万 |
0.23 |
1.07% |
2022-03-16 |
20.69 |
21.83 |
20.11 |
21.50 |
14669手 |
3063万 |
1.26 |
6.22% |
2022-03-15 |
21.68 |
21.71 |
20.22 |
20.24 |
12360手 |
2592万 |
-1.49 |
-6.86% |
2022-03-14 |
22.30 |
22.32 |
21.72 |
21.73 |
7287手 |
1600万 |
-0.63 |
-2.82% |
2022-03-11 |
22.20 |
22.60 |
21.69 |
22.36 |
12328手 |
2722万 |
-0.25 |
-1.11% |
2022-03-10 |
22.91 |
23.17 |
22.55 |
22.61 |
7144手 |
1635万 |
0.03 |
0.13% |
2022-03-09 |
23.00 |
23.20 |
21.81 |
22.58 |
10537手 |
2373万 |
-0.42 |
-1.83% |
2022-03-08 |
23.20 |
23.51 |
22.53 |
23.00 |
13094手 |
3002万 |
-0.42 |
-1.79% |
2022-03-07 |
23.90 |
23.90 |
23.00 |
23.42 |
21441手 |
5006万 |
-0.95 |
-3.90% |
2022-03-04 |
25.00 |
25.48 |
24.12 |
24.37 |
22936手 |
5665万 |
0.19 |
0.79% |
2022-03-03 |
24.74 |
24.88 |
24.10 |
24.18 |
14864手 |
3618万 |
-0.48 |
-1.95% |
2022-03-02 |
24.77 |
24.80 |
24.51 |
24.66 |
7015手 |
1729万 |
-0.27 |
-1.08% |
2022-03-01 |
25.07 |
25.22 |
24.70 |
24.93 |
5817手 |
1450万 |
-0.17 |
-0.68% |
2022-02-28 |
25.50 |
25.50 |
24.47 |
25.10 |
8887手 |
2208万 |
0.01 |
0.04% |
2022-02-25 |
24.89 |
25.48 |
24.50 |
25.09 |
9754手 |
2444万 |
0.40 |
1.62% |
2022-02-24 |
25.34 |
25.75 |
24.36 |
24.69 |
16035手 |
4002万 |
-0.92 |
-3.59% |
2022-02-23 |
24.79 |
25.61 |
24.76 |
25.61 |
12772手 |
3230万 |
0.85 |
3.43% |
2022-02-22 |
25.59 |
25.59 |
24.19 |
24.76 |
19229手 |
4759万 |
-0.99 |
-3.85% |
2022-02-21 |
25.40 |
25.78 |
25.18 |
25.75 |
14756手 |
3774万 |
0.26 |
1.02% |
2022-02-18 |
25.60 |
26.05 |
25.28 |
25.49 |
14634手 |
3733万 |
-0.33 |
-1.28% |
2022-02-17 |
26.51 |
27.37 |
25.76 |
25.82 |
20267手 |
5379万 |
-0.78 |
-2.93% |
2022-02-16 |
26.10 |
26.75 |
25.84 |
26.60 |
14005手 |
3676万 |
0.68 |
2.62% |
2022-02-15 |
26.45 |
26.77 |
25.68 |
25.92 |
15472手 |
4030万 |
-0.61 |
-2.30% |
2022-02-14 |
26.68 |
28.08 |
26.25 |
26.53 |
23780手 |
6401万 |
-0.16 |
-0.60% |
2022-02-11 |
29.20 |
29.26 |
26.35 |
26.69 |
34027手 |
9359万 |
-2.51 |
-8.60% |
2022-02-10 |
29.50 |
29.56 |
28.60 |
29.20 |
21850手 |
6327万 |
-0.50 |
-1.68% |
2022-02-09 |
28.24 |
30.32 |
28.08 |
29.70 |
37965手 |
11093万 |
1.80 |
6.45% |
2022-02-08 |
28.00 |
28.27 |
26.67 |
27.90 |
17550手 |
4814万 |
-0.10 |
-0.36% |
2022-02-07 |
27.40 |
28.50 |
27.40 |
28.00 |
14278手 |
3991万 |
0.82 |
3.02% |
2022-01-28 |
26.61 |
27.77 |
26.60 |
27.18 |
12852手 |
3502万 |
0.68 |
2.57% |
2022-01-27 |
27.96 |
28.01 |
26.46 |
26.50 |
19671手 |
5285万 |
-1.63 |
-5.79% |
2022-01-26 |
27.18 |
28.35 |
27.02 |
28.13 |
22666手 |
6300万 |
1.00 |
3.69% |
2022-01-25 |
27.88 |
29.29 |
26.95 |
27.13 |
31595手 |
8821万 |
-0.69 |
-2.48% |
2022-01-24 |
28.80 |
29.17 |
27.74 |
27.82 |
22191手 |
6284万 |
-1.17 |
-4.04% |
2022-01-21 |
29.18 |
29.26 |
27.76 |
28.99 |
22133手 |
6296万 |
-0.16 |
-0.55% |
2022-01-20 |
29.56 |
30.13 |
28.55 |
29.15 |
34690手 |
10075万 |
-1.08 |
-3.57% |
2022-01-19 |
30.09 |
31.20 |
29.08 |
30.23 |
57166手 |
17251万 |
0.04 |
0.13% |
2022-01-18 |
28.24 |
31.60 |
27.60 |
30.19 |
97921手 |
29050万 |
1.96 |
6.94% |
2022-01-17 |
26.80 |
29.80 |
26.34 |
28.23 |
81581手 |
22849万 |
2.93 |
11.58% |
2022-01-14 |
25.14 |
25.55 |
24.83 |
25.30 |
12304手 |
3104万 |
0.13 |
0.52% |
2022-01-13 |
25.41 |
25.69 |
25.11 |
25.17 |
6972手 |
1760万 |
-0.23 |
-0.91% |
2022-01-12 |
25.00 |
25.66 |
25.00 |
25.40 |
11642手 |
2949万 |
0.34 |
1.36% |
2022-01-11 |
24.69 |
25.45 |
24.58 |
25.06 |
15691手 |
3952万 |
0.33 |
1.33% |
2022-01-10 |
24.73 |
24.89 |
24.32 |
24.73 |
8160手 |
2013万 |
0.00 |
0.00% |
2022-01-07 |
24.35 |
25.00 |
24.30 |
24.73 |
11980手 |
2957万 |
0.23 |
0.94% |