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 |
19.01 |
19.58 |
18.71 |
19.25 |
86185手 |
16545万 |
0.18 |
0.94% |
2022-06-17 |
19.08 |
19.48 |
18.24 |
19.07 |
132186手 |
25144万 |
-0.10 |
-0.52% |
2022-06-10 |
19.74 |
20.35 |
18.84 |
19.17 |
110132手 |
21612万 |
-0.47 |
-2.39% |
2022-06-02 |
18.30 |
19.97 |
18.14 |
19.64 |
92643手 |
17700万 |
1.36 |
7.44% |
2022-05-27 |
18.70 |
19.18 |
18.00 |
18.28 |
91730手 |
17006万 |
-0.44 |
-2.35% |
2022-05-20 |
18.79 |
19.60 |
18.00 |
18.72 |
114279手 |
21383万 |
-0.06 |
-0.32% |
2022-05-13 |
18.66 |
19.63 |
18.36 |
18.78 |
73543手 |
13976万 |
-0.01 |
-0.05% |
2022-05-06 |
18.46 |
19.47 |
17.92 |
18.79 |
48082手 |
9080万 |
0.33 |
1.79% |
2022-04-29 |
19.40 |
19.49 |
17.41 |
18.46 |
166354手 |
30188万 |
-1.31 |
-6.63% |
2022-04-22 |
20.99 |
21.85 |
19.50 |
19.77 |
129040手 |
26526万 |
-1.04 |
-5.00% |
2022-04-15 |
23.91 |
24.00 |
20.59 |
20.81 |
142537手 |
31406万 |
-3.14 |
-13.11% |
2022-04-08 |
25.15 |
25.80 |
23.44 |
23.95 |
105678手 |
25906万 |
-0.59 |
-2.40% |
2022-04-01 |
24.64 |
25.34 |
23.65 |
24.54 |
190586手 |
46448万 |
-0.63 |
-2.50% |
2022-03-25 |
27.00 |
27.11 |
24.52 |
25.17 |
351874手 |
91072万 |
-1.81 |
-6.71% |
2022-03-18 |
26.50 |
28.80 |
25.62 |
26.98 |
723264手 |
196041万 |
-0.22 |
-0.81% |
2022-03-11 |
24.55 |
28.14 |
23.71 |
27.20 |
899912手 |
234612万 |
2.90 |
11.93% |
2022-03-04 |
25.00 |
25.50 |
23.00 |
24.30 |
360061手 |
86153万 |
0.85 |
3.62% |
2022-02-25 |
23.06 |
24.24 |
22.40 |
23.45 |
342685手 |
80060万 |
0.62 |
2.72% |
2022-02-18 |
23.89 |
26.26 |
22.20 |
22.83 |
468375手 |
110200万 |
-1.05 |
-4.40% |
2022-02-11 |
20.35 |
23.88 |
19.47 |
23.88 |
415529手 |
89427万 |
4.04 |
20.36% |
2022-01-28 |
22.58 |
27.21 |
19.84 |
19.84 |
633081手 |
155004万 |
-2.65 |
-11.78% |
2022-01-21 |
21.53 |
23.70 |
21.50 |
22.49 |
138570手 |
31398万 |
1.18 |
5.54% |
2022-01-14 |
21.07 |
21.95 |
20.82 |
21.31 |
58621手 |
12654万 |
0.32 |
1.52% |
2022-01-07 |
21.05 |
22.10 |
20.98 |
20.99 |
64262手 |
13747万 |
-0.06 |
-0.28% |
2021-12-31 |
19.02 |
21.60 |
18.89 |
21.05 |
95971手 |
19901万 |
1.20 |
6.04% |
2021-12-24 |
20.10 |
20.85 |
19.78 |
19.85 |
39101手 |
7944万 |
-0.45 |
-2.22% |
2021-12-17 |
20.80 |
21.49 |
20.21 |
20.30 |
42116手 |
8790万 |
-0.58 |
-2.78% |
2021-12-10 |
21.70 |
22.41 |
20.66 |
20.88 |
44296手 |
9378万 |
-0.94 |
-4.31% |
2021-12-03 |
20.89 |
22.68 |
20.80 |
21.82 |
79243手 |
17301万 |
0.52 |
2.44% |
2021-11-26 |
20.75 |
21.67 |
20.49 |
21.30 |
44438手 |
9301万 |
0.55 |
2.65% |
2021-11-19 |
20.44 |
21.11 |
20.43 |
20.75 |
36473手 |
7582万 |
0.33 |
1.62% |
2021-11-12 |
19.87 |
20.64 |
19.50 |
20.42 |
33362手 |
6748万 |
0.48 |
2.41% |
2021-11-05 |
19.62 |
20.15 |
19.50 |
19.94 |
27298手 |
5414万 |
0.31 |
1.58% |
2021-10-29 |
20.69 |
20.93 |
18.98 |
19.63 |
32434手 |
6450万 |
-1.06 |
-5.12% |
2021-10-22 |
20.70 |
21.52 |
20.47 |
20.69 |
26905手 |
5633万 |
-0.04 |
-0.19% |
2021-10-15 |
21.33 |
21.42 |
20.28 |
20.73 |
31081手 |
6447万 |
-0.50 |
-2.35% |
2021-10-08 |
21.00 |
21.51 |
21.00 |
21.23 |
7268手 |
1546万 |
0.28 |
1.34% |
2021-09-30 |
22.51 |
22.69 |
20.80 |
20.95 |
39686手 |
8515万 |
-1.57 |
-6.97% |
2021-09-24 |
23.01 |
23.01 |
22.49 |
22.52 |
21798手 |
4947万 |
-0.52 |
-2.26% |
2021-09-17 |
23.50 |
23.52 |
22.77 |
23.04 |
43549手 |
10046万 |
-0.48 |
-2.04% |
2021-09-10 |
23.63 |
24.43 |
23.27 |
23.52 |
77642手 |
18486万 |
-0.24 |
-1.01% |
2021-09-03 |
22.99 |
24.48 |
22.99 |
23.76 |
107120手 |
25636万 |
0.62 |
2.68% |
2021-08-27 |
23.72 |
24.50 |
22.50 |
23.14 |
95778手 |
22577万 |
-0.71 |
-2.98% |
2021-08-20 |
23.03 |
24.85 |
22.85 |
23.85 |
105568手 |
25098万 |
0.84 |
3.65% |
2021-08-13 |
22.88 |
23.48 |
22.60 |
23.01 |
58933手 |
13588万 |
0.39 |
1.72% |
2021-08-06 |
22.65 |
23.58 |
22.26 |
22.62 |
65811手 |
15046万 |
-0.05 |
-0.22% |
2021-07-30 |
23.41 |
23.89 |
22.01 |
22.67 |
75341手 |
17332万 |
-1.02 |
-4.31% |
2021-07-23 |
24.75 |
25.10 |
23.57 |
23.69 |
112761手 |
27424万 |
-1.04 |
-4.21% |
2021-07-16 |
23.85 |
26.20 |
23.83 |
24.73 |
226056手 |
57069万 |
1.19 |
5.05% |
2021-07-09 |
22.92 |
24.90 |
22.92 |
23.54 |
134451手 |
32186万 |
1.08 |
4.81% |
2021-07-02 |
24.49 |
24.88 |
22.37 |
22.46 |
101108手 |
23951万 |
-2.27 |
-9.18% |
2021-06-25 |
24.24 |
25.48 |
23.91 |
24.73 |
161383手 |
40014万 |
0.38 |
1.56% |
2021-06-18 |
25.40 |
25.49 |
23.67 |
24.35 |
206213手 |
50505万 |
-1.73 |
-6.63% |
2021-06-11 |
23.16 |
29.89 |
22.81 |
26.08 |
344244手 |
89999万 |
2.71 |
11.60% |
2021-06-04 |
23.20 |
24.30 |
22.88 |
23.37 |
123329手 |
29037万 |
0.12 |
0.52% |
2021-05-28 |
22.22 |
23.83 |
22.00 |
23.25 |
115183手 |
26585万 |
0.85 |
3.79% |
2021-05-21 |
22.83 |
23.76 |
22.00 |
22.40 |
98038手 |
22327万 |
-0.43 |
-1.88% |
2021-05-14 |
23.10 |
24.55 |
22.47 |
22.83 |
155855手 |
36227万 |
-0.09 |
-0.39% |
2021-05-07 |
22.16 |
23.32 |
22.01 |
22.92 |
55122手 |
12472万 |
0.77 |
3.48% |
2021-04-30 |
24.50 |
24.79 |
22.10 |
22.15 |
164221手 |
38583万 |
-2.14 |
-8.81% |
2021-04-23 |
26.47 |
27.34 |
24.11 |
24.29 |
359924手 |
93228万 |
-3.42 |
-12.34% |
2021-04-16 |
24.96 |
30.98 |
24.16 |
27.71 |
507637手 |
142674万 |
2.50 |
9.92% |
2021-04-09 |
25.19 |
27.41 |
24.22 |
25.21 |
343486手 |
88722万 |
-0.02 |
-0.08% |
2021-04-02 |
24.00 |
26.15 |
22.83 |
25.23 |
488801手 |
121545万 |
1.46 |
6.14% |
2021-03-26 |
22.99 |
26.00 |
22.64 |
23.77 |
484627手 |
115763万 |
0.82 |
3.57% |
2021-03-19 |
20.08 |
22.95 |
19.56 |
22.95 |
155589手 |
32860万 |
2.73 |
13.50% |
2021-03-12 |
20.88 |
22.17 |
20.00 |
20.22 |
168399手 |
35483万 |
-0.55 |
-2.65% |
2021-03-05 |
20.32 |
21.39 |
20.32 |
20.77 |
104458手 |
21642万 |
0.43 |
2.11% |
2021-02-26 |
22.07 |
22.50 |
20.03 |
20.34 |
166202手 |
35738万 |
-1.71 |
-7.75% |
2021-02-19 |
20.86 |
22.19 |
20.69 |
22.05 |
98132手 |
21036万 |
1.86 |
9.21% |
2021-02-10 |
19.50 |
21.66 |
19.50 |
20.19 |
136782手 |
28500万 |
0.80 |
4.13% |
2021-02-05 |
19.80 |
21.79 |
19.18 |
19.39 |
217949手 |
45026万 |
-0.33 |
-1.67% |
2021-01-29 |
24.76 |
24.76 |
19.25 |
19.72 |
306548手 |
67011万 |
-4.91 |
-19.93% |
2021-01-22 |
22.32 |
25.00 |
22.02 |
24.63 |
355404手 |
82741万 |
1.86 |
8.17% |
2021-01-15 |
25.36 |
28.20 |
21.94 |
22.77 |
647020手 |
156108万 |
-5.41 |
-19.20% |
2021-01-08 |
28.75 |
38.27 |
28.18 |
28.18 |
55109手 |
18449万 |
2.04 |
7.80% |
2020-12-31 |
19.64 |
26.14 |
19.64 |
26.14 |
5701手 |
1350万 |
8.29 |
46.44% |
2020-12-25 |
14.87 |
17.85 |
14.87 |
17.85 |
5359手 |
907万 |
15.44 |
640.66% |