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 |
24.47 |
26.00 |
24.00 |
25.10 |
73495手 |
18326万 |
1.09 |
4.54% |
2022-06-17 |
23.88 |
25.69 |
23.21 |
24.01 |
72937手 |
17638万 |
-0.32 |
-1.31% |
2022-06-10 |
24.10 |
24.85 |
22.64 |
24.33 |
38922手 |
9297万 |
0.20 |
0.83% |
2022-06-02 |
23.51 |
24.17 |
22.78 |
24.13 |
28702手 |
6754万 |
0.65 |
2.77% |
2022-05-27 |
23.51 |
23.98 |
21.85 |
23.48 |
47627手 |
10978万 |
-0.05 |
-0.21% |
2022-05-20 |
24.16 |
24.43 |
23.15 |
23.53 |
32162手 |
7607万 |
-0.75 |
-3.09% |
2022-05-13 |
22.32 |
24.72 |
22.32 |
24.28 |
57259手 |
13596万 |
1.83 |
8.15% |
2022-05-06 |
21.48 |
23.33 |
21.07 |
22.45 |
24303手 |
5398万 |
1.16 |
5.45% |
2022-04-29 |
24.06 |
24.36 |
19.85 |
21.29 |
68615手 |
14590万 |
-3.10 |
-12.71% |
2022-04-22 |
24.05 |
25.38 |
23.04 |
24.39 |
36238手 |
8874万 |
0.09 |
0.37% |
2022-04-15 |
29.00 |
29.20 |
23.93 |
24.30 |
77766手 |
20510万 |
-6.50 |
-21.10% |
2022-04-08 |
28.20 |
31.78 |
28.15 |
30.80 |
70126手 |
20830万 |
2.52 |
8.91% |
2022-04-01 |
28.40 |
29.14 |
27.36 |
28.28 |
43499手 |
12235万 |
-0.28 |
-0.98% |
2022-03-25 |
28.08 |
29.78 |
28.08 |
28.56 |
55207手 |
15992万 |
0.40 |
1.42% |
2022-03-18 |
28.46 |
28.79 |
26.62 |
28.16 |
53560手 |
14865万 |
-0.44 |
-1.54% |
2022-03-11 |
30.59 |
31.08 |
27.30 |
28.60 |
54218手 |
15832万 |
-1.88 |
-6.17% |
2022-03-04 |
31.06 |
32.95 |
30.01 |
30.48 |
75556手 |
23888万 |
-0.47 |
-1.52% |
2022-02-25 |
32.15 |
32.88 |
30.85 |
30.95 |
101931手 |
32692万 |
-1.12 |
-3.49% |
2022-02-18 |
30.27 |
32.90 |
29.61 |
32.07 |
82975手 |
26007万 |
1.74 |
5.74% |
2022-02-11 |
29.30 |
32.08 |
29.01 |
30.33 |
96422手 |
29840万 |
1.43 |
4.95% |
2022-01-28 |
29.40 |
31.83 |
27.60 |
28.90 |
87614手 |
26040万 |
-0.50 |
-1.70% |
2022-01-21 |
31.42 |
32.19 |
29.20 |
29.40 |
49038手 |
15184万 |
-2.42 |
-7.61% |
2022-01-14 |
32.09 |
33.28 |
31.71 |
31.82 |
74097手 |
24029万 |
-0.21 |
-0.66% |
2022-01-07 |
31.72 |
32.38 |
30.46 |
32.03 |
53416手 |
16857万 |
0.28 |
0.88% |
2021-12-31 |
30.82 |
32.75 |
30.66 |
31.75 |
68715手 |
21893万 |
1.09 |
3.56% |
2021-12-24 |
33.51 |
33.51 |
30.58 |
30.66 |
86172手 |
27765万 |
-3.35 |
-9.85% |
2021-12-17 |
34.30 |
36.80 |
33.83 |
34.01 |
150069手 |
52893万 |
-0.36 |
-1.05% |
2021-12-10 |
36.00 |
36.29 |
34.03 |
34.37 |
122170手 |
42814万 |
-2.13 |
-5.84% |
2021-12-03 |
39.00 |
41.88 |
36.42 |
36.50 |
184955手 |
72077万 |
-3.61 |
-9.00% |
2021-11-26 |
40.02 |
45.00 |
37.01 |
40.11 |
387737手 |
155128万 |
-0.25 |
-0.62% |
2021-11-19 |
33.31 |
40.36 |
31.80 |
40.36 |
341541手 |
117551万 |
6.31 |
18.53% |
2021-11-12 |
30.00 |
35.00 |
29.61 |
34.05 |
321586手 |
103023万 |
4.16 |
13.92% |
2021-11-05 |
29.09 |
31.74 |
28.52 |
29.89 |
211224手 |
63704万 |
0.29 |
0.98% |
2021-10-29 |
31.26 |
36.47 |
28.82 |
29.60 |
446091手 |
140778万 |
-1.71 |
-5.46% |
2021-10-22 |
30.00 |
36.36 |
28.42 |
31.31 |
401539手 |
121931万 |
20.27 |
170.05% |