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 |
15.68 |
15.97 |
15.24 |
15.54 |
38070手 |
5954万 |
-0.08 |
-0.51% |
2022-06-17 |
15.32 |
15.82 |
14.85 |
15.62 |
56611手 |
8753万 |
0.14 |
0.90% |
2022-06-10 |
16.01 |
16.59 |
15.05 |
15.48 |
70083手 |
11080万 |
-0.50 |
-3.13% |
2022-06-02 |
15.92 |
16.23 |
15.50 |
15.98 |
49399手 |
7831万 |
0.06 |
0.38% |
2022-05-27 |
17.33 |
17.53 |
15.78 |
15.92 |
136639手 |
22539万 |
-1.64 |
-9.34% |
2022-05-20 |
16.59 |
19.50 |
15.75 |
17.56 |
115232手 |
19586万 |
0.92 |
5.53% |
2022-05-13 |
15.06 |
17.73 |
15.02 |
16.64 |
146747手 |
24189万 |
1.62 |
10.79% |
2022-05-06 |
14.84 |
15.49 |
14.60 |
15.02 |
24416手 |
3682万 |
0.25 |
1.69% |
2022-04-29 |
15.97 |
15.97 |
13.72 |
14.77 |
89200手 |
13050万 |
-1.22 |
-7.63% |
2022-04-22 |
16.61 |
18.60 |
15.99 |
15.99 |
111649手 |
19159万 |
-0.64 |
-3.85% |
2022-04-15 |
17.81 |
18.05 |
16.54 |
16.63 |
65361手 |
11249万 |
-1.27 |
-7.09% |
2022-04-08 |
18.52 |
18.98 |
17.88 |
17.90 |
44161手 |
8175万 |
-0.56 |
-3.03% |
2022-04-01 |
19.14 |
19.34 |
18.34 |
18.46 |
79504手 |
14939万 |
-0.81 |
-4.20% |
2022-03-25 |
20.00 |
20.69 |
19.24 |
19.27 |
87878手 |
17485万 |
-1.01 |
-4.98% |
2022-03-18 |
19.90 |
20.30 |
18.12 |
20.28 |
143514手 |
27800万 |
0.08 |
0.40% |
2022-03-11 |
21.13 |
23.09 |
19.30 |
20.20 |
289349手 |
61935万 |
-0.89 |
-4.22% |
2022-03-04 |
22.06 |
22.29 |
20.90 |
21.09 |
171123手 |
37082万 |
-0.97 |
-4.40% |
2022-02-25 |
23.85 |
24.35 |
21.76 |
22.06 |
276056手 |
64340万 |
-2.57 |
-10.43% |
2022-02-18 |
20.35 |
26.46 |
20.05 |
24.63 |
246060手 |
59203万 |
4.18 |
20.44% |
2022-02-11 |
19.99 |
21.76 |
19.80 |
20.45 |
89332手 |
18622万 |
0.72 |
3.65% |
2022-01-28 |
21.06 |
21.60 |
19.10 |
19.73 |
65363手 |
13220万 |
-1.34 |
-6.36% |
2022-01-21 |
23.90 |
24.44 |
21.01 |
21.07 |
116172手 |
26269万 |
-2.80 |
-11.73% |
2022-01-14 |
25.50 |
26.10 |
23.83 |
23.87 |
124821手 |
31306万 |
-1.41 |
-5.58% |
2022-01-07 |
24.25 |
26.56 |
24.09 |
25.28 |
168425手 |
43127万 |
0.76 |
3.10% |
2021-12-31 |
23.66 |
25.25 |
23.45 |
24.52 |
106053手 |
25712万 |
0.64 |
2.68% |
2021-12-24 |
25.01 |
26.53 |
23.80 |
23.88 |
238445手 |
60677万 |
-1.52 |
-5.98% |
2021-12-17 |
25.52 |
27.73 |
24.70 |
25.40 |
319428手 |
82650万 |
-0.31 |
-1.21% |
2021-12-10 |
25.44 |
26.67 |
23.69 |
25.71 |
410166手 |
103342万 |
0.26 |
1.02% |
2021-12-03 |
22.33 |
31.68 |
22.17 |
25.45 |
466023手 |
127094万 |
2.45 |
10.65% |
2021-11-26 |
22.47 |
23.55 |
22.20 |
23.00 |
95851手 |
21935万 |
0.56 |
2.50% |
2021-11-19 |
22.31 |
23.80 |
22.05 |
22.44 |
114847手 |
26133万 |
0.14 |
0.63% |
2021-11-12 |
21.51 |
23.18 |
21.27 |
22.30 |
114773手 |
25313万 |
1.26 |
5.99% |
2021-11-05 |
21.35 |
21.46 |
20.50 |
21.04 |
57721手 |
12135万 |
0.18 |
0.86% |
2021-10-29 |
22.01 |
22.55 |
20.08 |
20.86 |
100211手 |
21334万 |
-1.21 |
-5.48% |
2021-10-22 |
23.66 |
23.68 |
21.93 |
22.07 |
66920手 |
15354万 |
-1.44 |
-6.12% |
2021-10-15 |
23.63 |
24.98 |
23.41 |
23.51 |
80269手 |
19247万 |
-0.11 |
-0.47% |
2021-10-08 |
23.40 |
23.85 |
23.25 |
23.62 |
12766手 |
3004万 |
0.48 |
2.07% |
2021-09-30 |
25.40 |
25.61 |
23.00 |
23.14 |
78097手 |
18858万 |
-2.33 |
-9.15% |
2021-09-24 |
23.95 |
25.76 |
23.88 |
25.47 |
90360手 |
22611万 |
1.20 |
4.94% |
2021-09-17 |
25.15 |
26.20 |
23.85 |
24.27 |
174216手 |
43623万 |
-0.12 |
-0.49% |
2021-09-10 |
25.33 |
25.94 |
24.37 |
24.39 |
134678手 |
33853万 |
-0.93 |
-3.67% |
2021-09-03 |
24.65 |
26.18 |
23.64 |
25.32 |
197100手 |
49506万 |
0.68 |
2.76% |
2021-08-27 |
24.76 |
27.27 |
24.60 |
24.64 |
150494手 |
38526万 |
-0.08 |
-0.32% |
2021-08-20 |
27.90 |
28.85 |
24.60 |
24.72 |
194435手 |
52276万 |
-3.28 |
-11.71% |
2021-08-13 |
25.68 |
28.80 |
25.67 |
28.00 |
198176手 |
54288万 |
2.17 |
8.40% |
2021-08-06 |
26.10 |
27.33 |
25.30 |
25.83 |
150522手 |
39547万 |
-0.27 |
-1.03% |
2021-07-30 |
28.29 |
28.90 |
24.11 |
26.10 |
164398手 |
43688万 |
-2.20 |
-7.77% |
2021-07-23 |
29.35 |
31.15 |
28.00 |
28.30 |
242462手 |
72169万 |
-1.55 |
-5.19% |
2021-07-16 |
28.93 |
34.49 |
27.98 |
29.85 |
429296手 |
133249万 |
0.94 |
3.25% |
2021-07-09 |
26.69 |
30.33 |
26.50 |
28.91 |
284410手 |
80869万 |
1.93 |
7.15% |
2021-07-02 |
32.08 |
32.53 |
26.60 |
26.98 |
257203手 |
75048万 |
-4.56 |
-14.46% |
2021-06-25 |
24.51 |
33.28 |
24.51 |
31.54 |
438014手 |
129708万 |
6.77 |
27.33% |
2021-06-18 |
26.82 |
26.99 |
24.10 |
24.77 |
115485手 |
29007万 |
-2.23 |
-8.26% |
2021-06-11 |
26.82 |
28.96 |
25.91 |
27.00 |
216161手 |
58591万 |
-0.38 |
-1.39% |
2021-06-04 |
41.33 |
44.84 |
27.00 |
27.38 |
166430手 |
65806万 |
-13.42 |
-32.89% |
2021-05-28 |
43.08 |
44.99 |
40.02 |
40.80 |
195589手 |
81907万 |
-1.44 |
-3.41% |
2021-05-21 |
38.43 |
42.80 |
37.73 |
42.24 |
189960手 |
77268万 |
3.18 |
8.14% |
2021-05-14 |
39.15 |
41.43 |
37.45 |
39.06 |
151754手 |
59259万 |
-0.76 |
-1.91% |
2021-05-07 |
40.74 |
42.20 |
38.61 |
39.82 |
61933手 |
24926万 |
-0.50 |
-1.24% |
2021-04-30 |
41.78 |
43.27 |
40.02 |
40.32 |
155088手 |
64035万 |
-1.54 |
-3.68% |
2021-04-23 |
45.61 |
47.28 |
41.72 |
41.86 |
180681手 |
80179万 |
-3.70 |
-8.12% |
2021-04-16 |
48.20 |
48.50 |
43.86 |
45.56 |
201546手 |
91969万 |
-1.89 |
-3.98% |
2021-04-09 |
48.00 |
53.33 |
47.23 |
47.45 |
241339手 |
120881万 |
-0.35 |
-0.73% |
2021-04-02 |
56.31 |
58.81 |
46.10 |
47.80 |
336904手 |
172600万 |
-6.33 |
-11.69% |
2021-03-26 |
48.68 |
64.47 |
47.40 |
54.13 |
512510手 |
286113万 |
7.49 |
16.06% |
2021-03-19 |
42.84 |
49.88 |
41.55 |
46.64 |
414602手 |
190996万 |
2.56 |
5.81% |
2021-03-12 |
45.37 |
49.60 |
40.02 |
44.08 |
380809手 |
169310万 |
-1.35 |
-2.97% |
2021-03-05 |
56.50 |
67.85 |
45.10 |
45.43 |
594939手 |
326556万 |
-13.57 |
-23.00% |
2021-02-26 |
54.90 |
71.69 |
53.00 |
59.00 |
312767手 |
191269万 |
58.69 |
451.46% |