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 |
20.86 |
21.47 |
18.79 |
19.61 |
187018手 |
37137万 |
-1.14 |
-5.49% |
2022-06-17 |
19.44 |
21.16 |
18.66 |
20.75 |
231827手 |
46215万 |
1.17 |
5.97% |
2022-06-10 |
18.59 |
20.16 |
18.30 |
19.58 |
295698手 |
56553万 |
1.12 |
6.07% |
2022-06-02 |
16.16 |
18.73 |
15.46 |
18.46 |
169970手 |
29307万 |
2.40 |
14.94% |
2022-05-27 |
17.32 |
17.45 |
15.20 |
16.06 |
123410手 |
20166万 |
-1.28 |
-7.38% |
2022-05-20 |
16.46 |
17.75 |
16.00 |
17.34 |
100797手 |
16898万 |
1.18 |
7.30% |
2022-05-13 |
15.03 |
17.10 |
14.64 |
16.16 |
147574手 |
23544万 |
1.42 |
9.63% |
2022-05-06 |
15.16 |
15.29 |
14.18 |
14.74 |
46977手 |
6939万 |
0.04 |
0.27% |
2022-04-29 |
16.12 |
16.96 |
13.50 |
14.70 |
227854手 |
34262万 |
-2.26 |
-13.32% |
2022-04-22 |
18.55 |
19.29 |
16.12 |
16.96 |
124885手 |
22095万 |
-1.59 |
-8.57% |
2022-04-15 |
21.71 |
21.71 |
18.40 |
18.55 |
115656手 |
22871万 |
-3.16 |
-14.56% |
2022-04-08 |
22.72 |
23.00 |
21.50 |
21.71 |
60777手 |
13459万 |
-1.01 |
-4.45% |
2022-04-01 |
23.39 |
24.05 |
22.00 |
22.72 |
123822手 |
28774万 |
-0.97 |
-4.09% |
2022-03-25 |
25.83 |
27.20 |
23.66 |
23.69 |
246814手 |
61951万 |
-1.98 |
-7.71% |
2022-03-18 |
22.70 |
27.84 |
21.14 |
25.67 |
282735手 |
70550万 |
2.33 |
9.98% |
2022-03-11 |
25.12 |
25.12 |
20.80 |
23.34 |
180780手 |
41484万 |
-1.56 |
-6.26% |
2022-03-04 |
25.81 |
28.10 |
24.78 |
24.90 |
222277手 |
58198万 |
-1.68 |
-6.32% |
2022-02-25 |
25.20 |
27.79 |
24.76 |
26.58 |
253941手 |
67335万 |
2.16 |
8.85% |
2022-02-18 |
22.30 |
25.66 |
22.11 |
24.42 |
146110手 |
35166万 |
1.54 |
6.73% |
2022-02-11 |
27.88 |
28.28 |
22.72 |
22.88 |
193877手 |
48955万 |
-4.33 |
-15.91% |
2022-01-28 |
26.34 |
29.25 |
25.89 |
27.21 |
144094手 |
39677万 |
0.30 |
1.11% |
2022-01-21 |
28.85 |
29.95 |
26.11 |
26.91 |
99276手 |
27739万 |
-1.94 |
-6.72% |
2022-01-14 |
28.86 |
29.99 |
27.99 |
28.85 |
125837手 |
36257万 |
0.07 |
0.24% |
2022-01-07 |
35.00 |
36.36 |
28.71 |
28.78 |
170363手 |
53291万 |
-6.21 |
-17.75% |
2021-12-31 |
34.86 |
35.90 |
33.48 |
34.99 |
89992手 |
31277万 |
0.26 |
0.75% |
2021-12-24 |
34.67 |
35.55 |
32.78 |
34.73 |
127108手 |
43760万 |
0.15 |
0.43% |
2021-12-17 |
36.77 |
36.98 |
34.05 |
34.58 |
181688手 |
64452万 |
-2.05 |
-5.60% |
2021-12-10 |
38.44 |
38.79 |
34.06 |
36.63 |
235202手 |
86125万 |
-1.87 |
-4.86% |
2021-12-03 |
38.95 |
42.24 |
37.86 |
38.50 |
192697手 |
76453万 |
-1.38 |
-3.46% |
2021-11-26 |
37.98 |
42.50 |
36.60 |
39.88 |
393560手 |
156388万 |
3.47 |
9.53% |
2021-11-19 |
32.89 |
37.72 |
31.87 |
36.41 |
269442手 |
91665万 |
2.90 |
8.65% |
2021-11-12 |
36.70 |
38.99 |
32.60 |
33.51 |
434617手 |
152448万 |
-0.83 |
-2.42% |
2021-11-05 |
28.66 |
35.44 |
27.51 |
34.34 |
297581手 |
94154万 |
5.69 |
19.86% |
2021-10-29 |
30.61 |
32.77 |
27.78 |
28.65 |
246052手 |
74835万 |
-1.72 |
-5.66% |
2021-10-22 |
27.45 |
31.88 |
27.20 |
30.37 |
369120手 |
110320万 |
2.92 |
10.64% |
2021-10-15 |
26.76 |
27.68 |
24.55 |
27.45 |
161880手 |
42341万 |
0.95 |
3.58% |
2021-10-08 |
27.48 |
27.48 |
26.13 |
26.50 |
19847手 |
5258万 |
-0.08 |
-0.30% |
2021-09-30 |
25.40 |
26.93 |
23.85 |
26.58 |
250004手 |
64192万 |
2.12 |
8.67% |
2021-09-24 |
27.60 |
28.44 |
23.96 |
24.46 |
233043手 |
60439万 |
-3.84 |
-13.57% |
2021-09-17 |
31.90 |
33.23 |
27.66 |
28.30 |
311041手 |
95977万 |
-3.90 |
-12.11% |
2021-09-10 |
29.00 |
37.50 |
28.10 |
32.20 |
589436手 |
196739万 |
3.97 |
14.06% |
2021-09-03 |
31.50 |
31.55 |
27.50 |
28.23 |
367105手 |
106565万 |
-2.47 |
-8.05% |
2021-08-27 |
29.50 |
33.15 |
28.53 |
30.70 |
501602手 |
156624万 |
1.41 |
4.81% |
2021-08-20 |
30.40 |
30.80 |
27.61 |
29.29 |
513101手 |
148460万 |
-2.01 |
-6.42% |
2021-08-13 |
34.20 |
37.83 |
31.00 |
31.30 |
1296831手 |
445546万 |
-3.50 |
-10.06% |
2021-08-06 |
35.00 |
39.48 |
30.00 |
34.80 |
579307手 |
200355万 |
30.22 |
659.83% |