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 |
16.85 |
17.14 |
16.65 |
16.88 |
28878手 |
4881万 |
0.02 |
0.12% |
2022-06-17 |
17.22 |
17.49 |
16.50 |
16.86 |
55884手 |
9493万 |
-0.40 |
-2.32% |
2022-06-10 |
17.50 |
18.03 |
17.02 |
17.26 |
38068手 |
6678万 |
-0.34 |
-1.93% |
2022-06-02 |
17.16 |
17.62 |
16.95 |
17.60 |
31320手 |
5407万 |
0.50 |
2.92% |
2022-05-27 |
17.49 |
17.99 |
16.69 |
17.10 |
31603手 |
5460万 |
-0.39 |
-2.23% |
2022-05-20 |
17.18 |
17.59 |
16.68 |
17.49 |
37559手 |
6480万 |
0.31 |
1.80% |
2022-05-13 |
16.61 |
17.41 |
16.20 |
17.18 |
54746手 |
9306万 |
0.92 |
5.66% |
2022-05-06 |
16.18 |
16.88 |
15.97 |
16.26 |
24023手 |
3940万 |
0.01 |
0.06% |
2022-04-29 |
17.98 |
18.09 |
15.03 |
16.25 |
88495手 |
14392万 |
-2.25 |
-12.16% |
2022-04-22 |
21.35 |
23.49 |
17.90 |
18.50 |
218695手 |
43546万 |
-4.87 |
-20.84% |
2022-04-15 |
18.60 |
24.59 |
17.88 |
23.37 |
170350手 |
38180万 |
4.62 |
24.64% |
2022-04-08 |
19.95 |
20.18 |
18.70 |
18.75 |
19604手 |
3825万 |
-1.21 |
-6.06% |
2022-04-01 |
20.14 |
20.40 |
17.66 |
19.96 |
29374手 |
5861万 |
-0.19 |
-0.94% |
2022-03-25 |
20.51 |
20.79 |
20.13 |
20.15 |
23181手 |
4745万 |
-0.37 |
-1.80% |
2022-03-18 |
21.60 |
21.76 |
19.47 |
20.52 |
28567手 |
5855万 |
-1.32 |
-6.04% |
2022-03-11 |
23.02 |
23.20 |
21.10 |
21.84 |
28498手 |
6295万 |
-1.28 |
-5.54% |
2022-03-04 |
23.12 |
23.56 |
22.70 |
23.12 |
17290手 |
4020万 |
-0.03 |
-0.13% |
2022-02-25 |
23.52 |
23.79 |
22.65 |
23.15 |
24567手 |
5732万 |
-0.47 |
-1.99% |
2022-02-18 |
23.19 |
24.07 |
22.86 |
23.62 |
24479手 |
5761万 |
0.48 |
2.07% |
2022-02-11 |
22.60 |
23.77 |
22.60 |
23.14 |
22414手 |
5211万 |
0.64 |
2.84% |
2022-01-28 |
23.58 |
23.75 |
22.10 |
22.50 |
23939手 |
5461万 |
-1.10 |
-4.66% |
2022-01-21 |
24.16 |
24.78 |
23.51 |
23.60 |
32434手 |
7846万 |
-0.99 |
-4.03% |
2022-01-14 |
24.93 |
25.43 |
24.51 |
24.59 |
35732手 |
8941万 |
-0.29 |
-1.17% |
2022-01-07 |
24.54 |
25.27 |
24.47 |
24.88 |
35196手 |
8759万 |
0.42 |
1.72% |
2021-12-31 |
24.02 |
24.55 |
24.00 |
24.46 |
23720手 |
5760万 |
0.38 |
1.58% |
2021-12-24 |
24.57 |
25.23 |
24.01 |
24.08 |
50333手 |
12434万 |
-0.33 |
-1.35% |
2021-12-17 |
24.56 |
24.96 |
24.30 |
24.41 |
46185手 |
11361万 |
-0.16 |
-0.65% |
2021-12-10 |
24.50 |
25.02 |
23.98 |
24.57 |
33765手 |
8262万 |
0.08 |
0.33% |
2021-12-03 |
25.35 |
25.68 |
24.33 |
24.49 |
74580手 |
18723万 |
-1.61 |
-6.17% |
2021-11-26 |
25.29 |
26.91 |
25.10 |
26.10 |
100595手 |
26103万 |
0.87 |
3.45% |
2021-11-19 |
25.53 |
26.18 |
24.72 |
25.23 |
81477手 |
20825万 |
-0.42 |
-1.64% |
2021-11-12 |
23.80 |
26.70 |
23.60 |
25.65 |
153571手 |
39177万 |
2.41 |
10.37% |
2021-11-05 |
24.15 |
24.65 |
23.20 |
23.24 |
45772手 |
10897万 |
-1.09 |
-4.48% |
2021-10-29 |
23.58 |
25.99 |
22.51 |
24.33 |
68714手 |
16440万 |
1.11 |
4.78% |
2021-10-22 |
23.27 |
23.70 |
23.01 |
23.22 |
25559手 |
5978万 |
-0.05 |
-0.21% |
2021-10-15 |
24.30 |
24.30 |
23.13 |
23.27 |
30829手 |
7251万 |
-0.88 |
-3.64% |
2021-10-08 |
24.30 |
24.59 |
24.08 |
24.15 |
6361手 |
1542万 |
0.27 |
1.13% |
2021-09-30 |
25.78 |
26.06 |
23.39 |
23.88 |
45492手 |
11199万 |
-1.74 |
-6.79% |
2021-09-24 |
24.80 |
26.55 |
24.48 |
25.62 |
56096手 |
14504万 |
0.84 |
3.39% |
2021-09-17 |
26.41 |
27.15 |
24.31 |
24.78 |
71774手 |
18410万 |
-1.59 |
-6.03% |
2021-09-10 |
26.86 |
27.21 |
26.11 |
26.37 |
88018手 |
23429万 |
-0.58 |
-2.15% |
2021-09-03 |
26.88 |
27.96 |
26.08 |
26.95 |
186133手 |
50624万 |
-0.16 |
-0.59% |
2021-08-27 |
24.15 |
27.94 |
24.10 |
27.11 |
172535手 |
45298万 |
2.96 |
12.26% |
2021-08-20 |
23.92 |
25.88 |
23.00 |
24.15 |
117585手 |
29465万 |
0.15 |
0.62% |
2021-08-13 |
23.35 |
24.47 |
23.11 |
24.00 |
61796手 |
14845万 |
0.68 |
2.92% |
2021-08-06 |
23.50 |
24.23 |
23.11 |
23.32 |
50803手 |
12024万 |
-0.02 |
-0.09% |
2021-07-30 |
25.21 |
25.21 |
22.50 |
23.34 |
58942手 |
13925万 |
-1.88 |
-7.45% |
2021-07-23 |
26.68 |
26.87 |
25.21 |
25.22 |
52435手 |
13633万 |
-1.40 |
-5.26% |
2021-07-16 |
28.15 |
28.88 |
26.55 |
26.62 |
103209手 |
28606万 |
-1.56 |
-5.54% |
2021-07-09 |
26.40 |
28.42 |
26.28 |
28.18 |
93261手 |
25576万 |
1.78 |
6.74% |
2021-07-02 |
28.23 |
28.47 |
26.36 |
26.40 |
64830手 |
17752万 |
-1.83 |
-6.48% |
2021-06-25 |
28.12 |
29.66 |
28.12 |
28.23 |
97294手 |
27977万 |
-0.02 |
-0.07% |
2021-06-18 |
29.22 |
29.49 |
27.56 |
28.25 |
69761手 |
19724万 |
-1.01 |
-3.45% |
2021-06-11 |
30.70 |
30.88 |
29.22 |
29.26 |
125052手 |
37586万 |
-1.68 |
-5.43% |
2021-06-04 |
30.05 |
34.19 |
29.62 |
30.94 |
318435手 |
101680万 |
0.63 |
2.08% |
2021-05-28 |
31.55 |
31.75 |
29.82 |
30.31 |
253102手 |
78032万 |
-1.21 |
-3.84% |
2021-05-21 |
34.00 |
40.24 |
30.89 |
31.52 |
641324手 |
226224万 |
-1.25 |
-3.81% |
2021-05-14 |
43.71 |
46.40 |
28.80 |
32.77 |
114578手 |
44819万 |
-10.99 |
-25.11% |
2021-05-07 |
43.26 |
44.95 |
42.88 |
43.76 |
31713手 |
13934万 |
0.70 |
1.63% |
2021-04-30 |
43.60 |
43.99 |
40.38 |
43.06 |
71820手 |
30401万 |
-0.97 |
-2.20% |
2021-04-23 |
43.01 |
46.98 |
42.78 |
44.03 |
95448手 |
42121万 |
0.84 |
1.95% |
2021-04-16 |
46.10 |
47.38 |
42.57 |
43.19 |
101452手 |
44832万 |
-3.53 |
-7.56% |
2021-04-09 |
46.30 |
49.52 |
45.46 |
46.72 |
147356手 |
69566万 |
0.49 |
1.06% |
2021-04-02 |
47.99 |
52.00 |
43.18 |
46.23 |
282955手 |
132758万 |
-1.74 |
-3.63% |
2021-03-26 |
42.46 |
50.66 |
42.45 |
47.97 |
325815手 |
150905万 |
6.11 |
14.60% |
2021-03-19 |
38.70 |
45.73 |
38.25 |
41.86 |
172392手 |
74075万 |
2.99 |
7.69% |
2021-03-12 |
39.50 |
40.85 |
36.62 |
38.87 |
70266手 |
27192万 |
-0.47 |
-1.20% |
2021-03-05 |
40.50 |
43.60 |
39.19 |
39.34 |
125277手 |
51461万 |
-1.08 |
-2.67% |
2021-02-26 |
38.53 |
41.69 |
37.29 |
40.42 |
59880手 |
23401万 |
1.73 |
4.47% |
2021-02-19 |
36.51 |
38.69 |
36.37 |
38.69 |
20827手 |
7825万 |
2.37 |
6.53% |
2021-02-10 |
37.00 |
37.47 |
36.19 |
36.32 |
18608手 |
6787万 |
-0.78 |
-2.10% |
2021-02-05 |
36.49 |
38.56 |
36.16 |
37.10 |
43825手 |
16348万 |
0.61 |
1.67% |
2021-01-29 |
37.02 |
38.75 |
36.03 |
36.49 |
40840手 |
15338万 |
-0.88 |
-2.35% |
2021-01-22 |
39.19 |
39.89 |
37.36 |
37.37 |
45458手 |
17585万 |
-1.99 |
-5.06% |
2021-01-15 |
37.50 |
40.13 |
36.01 |
39.36 |
68720手 |
25940万 |
1.41 |
3.71% |
2021-01-08 |
40.17 |
41.20 |
36.80 |
37.95 |
102756手 |
40785万 |
-2.19 |
-5.46% |
2020-12-31 |
41.51 |
41.78 |
39.20 |
40.14 |
100283手 |
40357万 |
-1.76 |
-4.20% |
2020-12-25 |
57.50 |
57.50 |
41.50 |
41.90 |
245084手 |
111903万 |
-15.86 |
-27.46% |
2020-12-18 |
48.13 |
57.76 |
48.13 |
57.76 |
2365手 |
1362万 |
55.50 |
2455.75% |