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 |
18.49 |
18.80 |
18.01 |
18.37 |
10585手 |
1940万 |
-0.01 |
-0.05% |
2022-06-17 |
17.95 |
18.55 |
17.71 |
18.38 |
17049手 |
3098万 |
0.34 |
1.89% |
2022-06-10 |
18.48 |
18.98 |
17.61 |
18.04 |
23811手 |
4388万 |
-0.36 |
-1.96% |
2022-06-02 |
17.09 |
18.40 |
16.56 |
18.40 |
15634手 |
2738万 |
1.40 |
8.23% |
2022-05-27 |
18.17 |
18.30 |
16.75 |
17.00 |
10883手 |
1888万 |
-1.14 |
-6.28% |
2022-05-20 |
18.48 |
18.53 |
17.62 |
18.14 |
10145手 |
1822万 |
-0.16 |
-0.87% |
2022-05-13 |
17.03 |
18.65 |
16.56 |
18.30 |
20237手 |
3620万 |
1.25 |
7.33% |
2022-05-06 |
16.39 |
17.26 |
16.03 |
17.05 |
6956手 |
1166万 |
0.59 |
3.58% |
2022-04-29 |
16.85 |
17.19 |
14.98 |
16.46 |
17000手 |
2696万 |
-0.53 |
-3.12% |
2022-04-22 |
18.23 |
18.47 |
16.64 |
16.99 |
11706手 |
2058万 |
-1.17 |
-6.44% |
2022-04-15 |
19.50 |
19.56 |
18.16 |
18.16 |
12075手 |
2267万 |
-1.64 |
-8.28% |
2022-04-08 |
20.20 |
20.47 |
19.30 |
19.80 |
8666手 |
1727万 |
-0.24 |
-1.20% |
2022-04-01 |
20.00 |
20.58 |
19.74 |
20.04 |
12794手 |
2580万 |
-0.06 |
-0.30% |
2022-03-25 |
20.19 |
20.55 |
19.45 |
20.10 |
11524手 |
2326万 |
0.15 |
0.75% |
2022-03-18 |
19.96 |
20.10 |
18.61 |
19.95 |
20469手 |
3995万 |
0.38 |
1.94% |
2022-03-11 |
20.97 |
20.97 |
18.88 |
19.57 |
17649手 |
3494万 |
-1.40 |
-6.68% |
2022-03-04 |
20.73 |
21.33 |
20.61 |
20.97 |
9852手 |
2069万 |
0.00 |
0.00% |
2022-02-25 |
21.20 |
21.43 |
20.28 |
20.97 |
11721手 |
2474万 |
-0.11 |
-0.52% |
2022-02-18 |
20.79 |
21.29 |
20.61 |
21.08 |
7863手 |
1656万 |
0.19 |
0.91% |
2022-02-11 |
20.80 |
21.48 |
20.25 |
20.89 |
10192手 |
2135万 |
0.50 |
2.45% |
2022-01-28 |
22.50 |
22.50 |
20.20 |
20.39 |
18189手 |
3809万 |
-1.57 |
-7.15% |
2022-01-21 |
24.50 |
24.50 |
21.83 |
21.96 |
33082手 |
7633万 |
-2.09 |
-8.69% |
2022-01-14 |
22.55 |
24.36 |
22.50 |
24.05 |
38156手 |
9033万 |
1.45 |
6.42% |
2022-01-07 |
23.00 |
23.89 |
22.50 |
22.60 |
27197手 |
6304万 |
-0.22 |
-0.96% |
2021-12-31 |
21.70 |
23.04 |
21.61 |
22.82 |
31902手 |
7157万 |
1.01 |
4.63% |
2021-12-24 |
21.45 |
22.07 |
21.29 |
21.81 |
19404手 |
4208万 |
0.34 |
1.58% |
2021-12-17 |
21.53 |
21.68 |
21.04 |
21.47 |
11895手 |
2548万 |
0.13 |
0.61% |
2021-12-10 |
21.97 |
21.98 |
21.00 |
21.34 |
13536手 |
2887万 |
-0.41 |
-1.89% |
2021-12-03 |
20.97 |
22.14 |
20.97 |
21.75 |
17160手 |
3715万 |
0.23 |
1.07% |
2021-11-26 |
21.14 |
21.76 |
20.98 |
21.52 |
12149手 |
2595万 |
0.38 |
1.80% |
2021-11-19 |
20.96 |
21.57 |
20.81 |
21.14 |
12126手 |
2584万 |
0.29 |
1.39% |
2021-11-12 |
20.02 |
20.96 |
19.95 |
20.85 |
13165手 |
2711万 |
0.66 |
3.27% |
2021-11-05 |
20.20 |
20.65 |
19.87 |
20.19 |
9670手 |
1949万 |
0.00 |
0.00% |
2021-10-29 |
21.97 |
22.15 |
19.80 |
20.19 |
14301手 |
2968万 |
-1.67 |
-7.64% |
2021-10-22 |
22.72 |
22.72 |
21.65 |
21.86 |
10021手 |
2197万 |
-0.64 |
-2.84% |
2021-10-15 |
22.75 |
23.13 |
22.11 |
22.50 |
9050手 |
2038万 |
-0.15 |
-0.66% |
2021-10-08 |
22.39 |
22.81 |
22.39 |
22.65 |
1527手 |
346万 |
0.26 |
1.16% |
2021-09-30 |
23.46 |
23.46 |
22.11 |
22.39 |
13757手 |
3115万 |
-1.15 |
-4.88% |
2021-09-24 |
23.35 |
23.90 |
23.27 |
23.54 |
9584手 |
2271万 |
-0.10 |
-0.42% |
2021-09-17 |
23.45 |
24.63 |
23.26 |
23.64 |
31949手 |
7614万 |
0.36 |
1.55% |
2021-09-10 |
23.27 |
23.58 |
23.03 |
23.28 |
20993手 |
4899万 |
0.13 |
0.56% |
2021-09-03 |
22.96 |
23.42 |
22.28 |
23.15 |
17274手 |
3931万 |
0.42 |
1.85% |
2021-08-27 |
22.33 |
23.34 |
22.06 |
22.73 |
16828手 |
3856万 |
0.40 |
1.79% |
2021-08-20 |
23.19 |
23.77 |
22.20 |
22.33 |
17433手 |
4011万 |
-0.67 |
-2.91% |
2021-08-13 |
23.50 |
23.79 |
22.86 |
23.00 |
16887手 |
3949万 |
-0.20 |
-0.86% |
2021-08-06 |
21.67 |
23.34 |
21.67 |
23.20 |
20326手 |
4646万 |
1.15 |
5.21% |
2021-07-30 |
22.97 |
23.05 |
21.56 |
22.05 |
18805手 |
4191万 |
-0.89 |
-3.88% |
2021-07-23 |
23.23 |
23.67 |
22.67 |
22.94 |
19907手 |
4612万 |
-0.45 |
-1.92% |
2021-07-16 |
24.49 |
24.98 |
23.39 |
23.39 |
28733手 |
6975万 |
-0.95 |
-3.90% |
2021-07-09 |
25.81 |
25.87 |
24.15 |
24.34 |
56722手 |
14137万 |
-2.61 |
-9.69% |
2021-07-02 |
24.94 |
29.10 |
24.94 |
26.95 |
96634手 |
25731万 |
2.10 |
8.45% |
2021-06-25 |
24.30 |
24.95 |
23.91 |
24.85 |
28515手 |
6981万 |
0.64 |
2.64% |
2021-06-18 |
23.65 |
24.30 |
23.45 |
24.21 |
16545手 |
3943万 |
0.52 |
2.19% |
2021-06-11 |
24.35 |
24.81 |
23.51 |
23.69 |
27792手 |
6707万 |
-0.46 |
-1.91% |
2021-06-04 |
23.65 |
25.73 |
23.65 |
24.15 |
51165手 |
12691万 |
0.39 |
1.64% |
2021-05-28 |
23.19 |
24.43 |
22.61 |
23.76 |
21275手 |
5008万 |
0.63 |
2.72% |
2021-05-21 |
22.86 |
23.94 |
22.61 |
23.13 |
25800手 |
6026万 |
0.35 |
1.54% |
2021-05-14 |
22.92 |
23.19 |
22.00 |
22.78 |
25199手 |
5699万 |
-0.07 |
-0.31% |
2021-05-07 |
23.50 |
23.61 |
22.71 |
22.85 |
10672手 |
2458万 |
-0.90 |
-3.79% |
2021-04-30 |
24.00 |
25.56 |
23.30 |
23.75 |
34317手 |
8378万 |
-0.25 |
-1.04% |
2021-04-23 |
24.60 |
25.85 |
23.97 |
24.00 |
53027手 |
13159万 |
-0.60 |
-2.44% |
2021-04-16 |
22.84 |
24.60 |
22.45 |
24.60 |
28221手 |
6598万 |
1.79 |
7.85% |
2021-04-09 |
22.69 |
23.50 |
22.68 |
22.81 |
17811手 |
4099万 |
0.05 |
0.22% |
2021-04-02 |
22.52 |
22.85 |
22.12 |
22.76 |
13433手 |
3008万 |
0.44 |
1.97% |
2021-03-26 |
23.16 |
23.21 |
22.11 |
22.32 |
15235手 |
3442万 |
-0.61 |
-2.66% |
2021-03-19 |
21.63 |
23.40 |
21.50 |
22.93 |
18387手 |
4122万 |
1.32 |
6.11% |
2021-03-12 |
23.87 |
23.87 |
21.61 |
21.61 |
18502手 |
4195万 |
-1.94 |
-8.24% |
2021-03-05 |
22.99 |
23.58 |
22.85 |
23.55 |
17985手 |
4179万 |
0.55 |
2.39% |
2021-02-26 |
22.51 |
23.48 |
22.10 |
23.00 |
22405手 |
5146万 |
0.57 |
2.54% |
2021-02-19 |
21.95 |
22.46 |
21.19 |
22.43 |
9164手 |
2000万 |
1.35 |
6.40% |
2021-02-10 |
21.39 |
21.44 |
20.21 |
21.08 |
17925手 |
3725万 |
-0.31 |
-1.45% |
2021-02-05 |
23.50 |
24.08 |
21.21 |
21.39 |
24204手 |
5517万 |
-2.06 |
-8.79% |
2021-01-29 |
23.51 |
26.05 |
23.00 |
23.45 |
39194手 |
9569万 |
-0.25 |
-1.05% |
2021-01-22 |
24.25 |
24.54 |
23.68 |
23.70 |
19729手 |
4745万 |
-0.60 |
-2.47% |
2021-01-15 |
25.28 |
25.28 |
22.83 |
24.30 |
36722手 |
8740万 |
-0.94 |
-3.72% |
2021-01-08 |
26.20 |
27.93 |
24.80 |
25.24 |
27860手 |
7277万 |
-0.84 |
-3.22% |
2020-12-31 |
25.98 |
26.25 |
25.26 |
26.08 |
14182手 |
3639万 |
0.04 |
0.15% |
2020-12-25 |
25.99 |
27.48 |
25.65 |
26.04 |
29348手 |
7761万 |
0.27 |
1.05% |
2020-12-18 |
28.09 |
28.45 |
25.58 |
25.77 |
32231手 |
8620万 |
-2.30 |
-8.19% |
2020-12-11 |
30.50 |
30.50 |
27.58 |
28.07 |
27707手 |
8079万 |
-2.21 |
-7.30% |
2020-12-04 |
29.46 |
31.00 |
29.30 |
30.28 |
24609手 |
7445万 |
0.73 |
2.47% |
2020-11-27 |
30.13 |
30.34 |
29.42 |
29.55 |
24478手 |
7321万 |
-0.58 |
-1.93% |
2020-11-20 |
30.72 |
31.25 |
29.70 |
30.13 |
29495手 |
8918万 |
-0.46 |
-1.50% |
2020-11-13 |
30.30 |
31.65 |
30.07 |
30.59 |
23700手 |
7327万 |
0.59 |
1.97% |
2020-11-06 |
31.26 |
31.26 |
29.66 |
30.00 |
26613手 |
8068万 |
-0.73 |
-2.38% |
2020-10-30 |
30.50 |
31.90 |
30.30 |
30.73 |
20340手 |
6318万 |
-0.76 |
-2.41% |
2020-10-23 |
33.93 |
33.94 |
31.48 |
31.49 |
23026手 |
7501万 |
-2.41 |
-7.11% |
2020-10-16 |
33.37 |
34.96 |
33.20 |
33.90 |
27349手 |
9340万 |
0.78 |
2.35% |
2020-10-09 |
32.46 |
33.30 |
32.46 |
33.12 |
4502手 |
1488万 |
0.78 |
2.41% |
2020-09-30 |
33.10 |
33.10 |
32.15 |
32.34 |
10655手 |
3476万 |
-0.69 |
-2.09% |
2020-09-25 |
34.91 |
35.11 |
32.55 |
33.03 |
30314手 |
10255万 |
-1.92 |
-5.49% |
2020-09-18 |
33.00 |
35.94 |
33.00 |
34.95 |
46471手 |
16006万 |
2.05 |
6.23% |
2020-09-11 |
36.76 |
37.00 |
32.15 |
32.90 |
50728手 |
17221万 |
-3.86 |
-10.50% |
2020-09-04 |
37.08 |
37.40 |
35.61 |
36.76 |
40898手 |
15012万 |
-0.32 |
-0.86% |
2020-08-28 |
40.46 |
40.80 |
36.10 |
37.08 |
64324手 |
24792万 |
-3.24 |
-8.04% |
2020-08-21 |
41.28 |
42.34 |
40.08 |
40.32 |
47658手 |
19685万 |
-0.83 |
-2.02% |
2020-08-14 |
41.92 |
42.31 |
39.47 |
41.15 |
73524手 |
30109万 |
-1.35 |
-3.18% |
2020-08-07 |
42.60 |
43.85 |
41.67 |
42.50 |
110126手 |
47217万 |
-0.13 |
-0.30% |
2020-07-31 |
40.91 |
43.03 |
39.71 |
42.63 |
92263手 |
38297万 |
1.63 |
3.98% |
2020-07-24 |
44.43 |
45.18 |
41.00 |
41.00 |
132125手 |
57588万 |
-3.21 |
-7.26% |
2020-07-17 |
48.98 |
52.96 |
43.55 |
44.21 |
260856手 |
127081万 |
-5.39 |
-10.87% |
2020-07-10 |
45.15 |
52.40 |
44.45 |
49.60 |
352780手 |
167067万 |
4.65 |
10.35% |
2020-07-03 |
44.46 |
46.25 |
43.91 |
44.95 |
201762手 |
90472万 |
-0.02 |
-0.04% |
2020-06-24 |
44.05 |
46.00 |
44.00 |
44.97 |
116365手 |
52278万 |
0.88 |
2.00% |
2020-06-19 |
43.50 |
48.90 |
43.50 |
44.09 |
288866手 |
131726万 |
0.17 |
0.39% |
2020-06-12 |
45.00 |
46.50 |
42.00 |
43.92 |
223380手 |
99193万 |
-1.07 |
-2.38% |
2020-06-05 |
43.53 |
47.50 |
42.85 |
44.99 |
323844手 |
147346万 |
2.00 |
4.65% |
2020-05-29 |
45.76 |
46.49 |
42.20 |
42.99 |
377767手 |
166152万 |
-2.61 |
-5.72% |
2020-05-22 |
49.50 |
54.97 |
42.59 |
45.60 |
892887手 |
436725万 |
22.01 |
92.91% |