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 |
18.96 |
19.25 |
18.52 |
19.20 |
30109手 |
5688万 |
0.30 |
1.59% |
2022-06-17 |
18.29 |
18.90 |
17.86 |
18.90 |
27273手 |
5027万 |
0.65 |
3.56% |
2022-06-10 |
18.65 |
19.43 |
17.88 |
18.25 |
35048手 |
6582万 |
-0.40 |
-2.15% |
2022-06-02 |
17.94 |
18.70 |
17.50 |
18.65 |
23052手 |
4190万 |
0.84 |
4.72% |
2022-05-27 |
18.29 |
18.32 |
17.32 |
17.81 |
30917手 |
5522万 |
-0.35 |
-1.93% |
2022-05-20 |
17.78 |
18.33 |
17.39 |
18.16 |
24982手 |
4478万 |
0.44 |
2.48% |
2022-05-13 |
17.12 |
18.06 |
16.71 |
17.72 |
35478手 |
6199万 |
0.60 |
3.50% |
2022-05-06 |
17.09 |
17.49 |
16.51 |
17.12 |
11597手 |
1985万 |
0.07 |
0.41% |
2022-04-29 |
18.55 |
18.55 |
15.50 |
17.05 |
35360手 |
5893万 |
-1.46 |
-7.89% |
2022-04-22 |
18.97 |
19.45 |
18.27 |
18.51 |
20538手 |
3887万 |
-0.29 |
-1.54% |
2022-04-15 |
19.53 |
19.79 |
18.68 |
18.80 |
25722手 |
4899万 |
-0.72 |
-3.69% |
2022-04-08 |
19.99 |
20.28 |
19.25 |
19.52 |
21361手 |
4251万 |
-0.49 |
-2.45% |
2022-04-01 |
20.01 |
20.48 |
19.56 |
20.01 |
30371手 |
6093万 |
0.00 |
0.00% |
2022-03-25 |
20.30 |
20.65 |
19.86 |
20.01 |
29597手 |
5998万 |
-0.28 |
-1.38% |
2022-03-18 |
20.52 |
20.78 |
19.02 |
20.29 |
37129手 |
7413万 |
-0.61 |
-2.92% |
2022-03-11 |
23.30 |
23.90 |
20.20 |
20.90 |
63978手 |
13796万 |
-2.37 |
-10.19% |
2022-03-04 |
23.68 |
23.79 |
23.19 |
23.27 |
30612手 |
7194万 |
-0.38 |
-1.61% |
2022-02-25 |
23.52 |
23.99 |
23.05 |
23.65 |
38976手 |
9200万 |
0.08 |
0.34% |
2022-02-18 |
23.07 |
23.89 |
22.97 |
23.57 |
33359手 |
7807万 |
0.50 |
2.17% |
2022-02-11 |
23.51 |
24.08 |
22.92 |
23.07 |
39998手 |
9412万 |
-0.08 |
-0.35% |
2022-01-28 |
24.30 |
24.55 |
22.68 |
23.15 |
43481手 |
10226万 |
-1.21 |
-4.97% |
2022-01-21 |
25.66 |
26.46 |
24.29 |
24.36 |
56507手 |
14386万 |
-1.28 |
-4.99% |
2022-01-14 |
25.41 |
26.30 |
25.06 |
25.64 |
48624手 |
12571万 |
0.33 |
1.30% |
2022-01-07 |
25.44 |
26.15 |
25.26 |
25.31 |
44262手 |
11368万 |
-0.15 |
-0.59% |
2021-12-31 |
24.23 |
25.73 |
23.75 |
25.46 |
60047手 |
15091万 |
1.44 |
6.00% |
2021-12-24 |
24.45 |
24.86 |
23.87 |
24.02 |
40635手 |
9924万 |
-0.28 |
-1.15% |
2021-12-17 |
25.18 |
25.49 |
24.27 |
24.30 |
41494手 |
10335万 |
-0.94 |
-3.72% |
2021-12-10 |
25.75 |
26.05 |
24.42 |
25.24 |
56826手 |
14222万 |
-0.45 |
-1.75% |
2021-12-03 |
25.63 |
26.58 |
25.38 |
25.69 |
84070手 |
21883万 |
-0.26 |
-1.00% |
2021-11-26 |
25.32 |
26.61 |
25.10 |
25.95 |
96364手 |
25047万 |
0.50 |
1.97% |
2021-11-19 |
25.32 |
25.60 |
24.58 |
25.45 |
79513手 |
19971万 |
0.35 |
1.39% |
2021-11-12 |
23.91 |
25.11 |
23.60 |
25.10 |
72133手 |
17715万 |
1.01 |
4.19% |
2021-11-05 |
23.20 |
24.48 |
23.02 |
24.09 |
68809手 |
16441万 |
0.87 |
3.75% |
2021-10-29 |
22.07 |
23.30 |
22.07 |
23.22 |
37295手 |
8527万 |
1.05 |
4.74% |
2021-10-22 |
22.49 |
22.95 |
22.13 |
22.17 |
23017手 |
5198万 |
-0.36 |
-1.60% |
2021-10-15 |
22.50 |
22.66 |
21.90 |
22.53 |
20722手 |
4627万 |
0.08 |
0.36% |
2021-10-08 |
22.22 |
22.48 |
22.22 |
22.45 |
3454手 |
773万 |
0.31 |
1.40% |
2021-09-30 |
22.81 |
23.02 |
21.70 |
22.14 |
24248手 |
5376万 |
-0.74 |
-3.23% |
2021-09-24 |
22.85 |
23.39 |
22.76 |
22.88 |
20355手 |
4687万 |
-0.12 |
-0.52% |
2021-09-17 |
24.68 |
24.71 |
22.75 |
23.00 |
58836手 |
14006万 |
-1.67 |
-6.77% |
2021-09-10 |
24.54 |
25.10 |
24.30 |
24.67 |
72128手 |
17816万 |
0.10 |
0.41% |
2021-09-03 |
26.00 |
26.18 |
24.20 |
24.57 |
92677手 |
23294万 |
-1.43 |
-5.50% |
2021-08-27 |
24.38 |
26.26 |
24.38 |
26.00 |
136272手 |
34585万 |
1.67 |
6.86% |
2021-08-20 |
24.70 |
25.48 |
23.83 |
24.33 |
109684手 |
27147万 |
-0.67 |
-2.68% |
2021-08-13 |
24.20 |
25.60 |
23.82 |
25.00 |
126766手 |
31369万 |
0.77 |
3.18% |
2021-08-06 |
25.43 |
26.28 |
23.80 |
24.23 |
223892手 |
56555万 |
-0.99 |
-3.92% |
2021-07-30 |
23.85 |
26.78 |
22.51 |
25.22 |
259889手 |
64056万 |
1.49 |
6.28% |
2021-07-23 |
22.57 |
24.33 |
22.52 |
23.73 |
59825手 |
14079万 |
0.92 |
4.03% |
2021-07-16 |
23.83 |
23.95 |
22.74 |
22.81 |
61888手 |
14478万 |
-0.96 |
-4.04% |
2021-07-09 |
22.50 |
23.86 |
22.50 |
23.77 |
60756手 |
14118万 |
1.31 |
5.83% |
2021-07-02 |
23.51 |
23.76 |
22.34 |
22.46 |
64838手 |
15058万 |
-1.24 |
-5.23% |
2021-06-25 |
24.00 |
24.43 |
23.45 |
23.70 |
97057手 |
23279万 |
-0.37 |
-1.54% |
2021-06-18 |
23.36 |
24.28 |
23.10 |
24.07 |
75751手 |
17940万 |
0.71 |
3.04% |
2021-06-11 |
22.72 |
25.43 |
22.72 |
23.36 |
216606手 |
52525万 |
0.68 |
3.00% |
2021-06-04 |
22.38 |
23.07 |
22.37 |
22.68 |
55219手 |
12566万 |
0.29 |
1.29% |
2021-05-28 |
21.68 |
22.82 |
21.51 |
22.39 |
50080手 |
11163万 |
0.72 |
3.32% |
2021-05-21 |
22.28 |
22.30 |
21.60 |
21.67 |
33311手 |
7276万 |
-0.63 |
-2.83% |
2021-05-14 |
21.96 |
22.43 |
21.54 |
22.30 |
40530手 |
8934万 |
0.32 |
1.46% |
2021-05-07 |
22.39 |
22.61 |
21.91 |
21.98 |
18046手 |
4030万 |
-0.43 |
-1.92% |
2021-04-30 |
23.36 |
24.10 |
22.09 |
22.41 |
86218手 |
20082万 |
-0.84 |
-3.61% |
2021-04-23 |
24.51 |
25.00 |
23.13 |
23.25 |
113617手 |
27330万 |
-1.47 |
-5.95% |
2021-04-16 |
23.51 |
25.66 |
23.32 |
24.72 |
221265手 |
54290万 |
1.17 |
4.97% |
2021-04-09 |
23.42 |
24.70 |
22.98 |
23.55 |
128596手 |
30397万 |
0.23 |
0.99% |
2021-04-02 |
21.80 |
24.30 |
21.39 |
23.32 |
120345手 |
27333万 |
1.32 |
6.00% |
2021-03-26 |
21.86 |
22.38 |
21.62 |
22.00 |
52449手 |
11532万 |
0.10 |
0.46% |
2021-03-19 |
20.90 |
22.11 |
20.66 |
21.90 |
48224手 |
10338万 |
0.90 |
4.29% |
2021-03-12 |
22.71 |
22.87 |
20.82 |
21.00 |
51797手 |
11144万 |
-1.50 |
-6.67% |
2021-03-05 |
22.94 |
23.50 |
22.02 |
22.50 |
71855手 |
16461万 |
-0.35 |
-1.53% |
2021-02-26 |
23.11 |
23.57 |
22.35 |
22.85 |
82190手 |
18947万 |
-0.42 |
-1.80% |
2021-02-19 |
22.12 |
23.28 |
22.12 |
23.27 |
36990手 |
8427万 |
1.19 |
5.39% |
2021-02-10 |
22.15 |
22.75 |
21.29 |
22.08 |
37354手 |
8222万 |
0.08 |
0.36% |
2021-02-05 |
22.16 |
23.21 |
21.10 |
22.00 |
91432手 |
20254万 |
-0.33 |
-1.48% |
2021-01-29 |
21.66 |
24.61 |
21.16 |
22.33 |
157792手 |
36944万 |
0.67 |
3.09% |
2021-01-22 |
21.78 |
22.67 |
21.52 |
21.66 |
85038手 |
18782万 |
-0.24 |
-1.10% |
2021-01-15 |
21.82 |
22.55 |
20.55 |
21.90 |
92961手 |
20081万 |
-0.10 |
-0.46% |
2021-01-08 |
24.03 |
24.75 |
21.55 |
22.00 |
89603手 |
20883万 |
-2.03 |
-8.45% |
2020-12-31 |
23.53 |
24.05 |
22.58 |
24.03 |
72159手 |
16849万 |
0.45 |
1.91% |
2020-12-25 |
25.60 |
26.25 |
23.30 |
23.58 |
113268手 |
27947万 |
-2.29 |
-8.85% |
2020-12-18 |
26.30 |
27.11 |
25.66 |
25.87 |
111602手 |
29550万 |
-0.57 |
-2.16% |
2020-12-11 |
29.60 |
30.88 |
25.96 |
26.44 |
256118手 |
73494万 |
-3.29 |
-11.07% |
2020-12-04 |
27.58 |
30.38 |
27.34 |
29.73 |
166073手 |
47866万 |
2.16 |
7.83% |
2020-11-27 |
28.70 |
29.12 |
27.39 |
27.57 |
174996手 |
49787万 |
-1.40 |
-4.83% |
2020-11-20 |
27.49 |
29.35 |
27.01 |
28.97 |
231122手 |
65017万 |
1.55 |
5.65% |
2020-11-13 |
28.18 |
29.77 |
26.82 |
27.42 |
305740手 |
86511万 |
-0.76 |
-2.70% |
2020-11-06 |
26.82 |
28.68 |
25.21 |
28.18 |
292231手 |
78120万 |
1.51 |
5.66% |
2020-10-30 |
34.95 |
34.95 |
26.33 |
26.67 |
461550手 |
131178万 |
-5.10 |
-16.05% |
2020-10-23 |
26.25 |
31.77 |
26.25 |
31.77 |
7515手 |
2149万 |
8.02 |
43.99% |