(000018)每周行情

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 4506.94 4574.84 4467.31 4557.78 1289001手 14507973万 25.25 0.56%
2022-06-17 4445.48 4752.09 4367.85 4532.53 2582864手 29663403万 44.79 1.00%
2022-06-10 4313.71 4495.22 4276.40 4487.74 1899995手 17929431万 166.50 3.85%
2022-06-02 4355.02 4360.87 4299.46 4321.24 876436手 7781814万 -15.54 -0.36%
2022-05-27 4365.40 4368.06 4272.34 4336.78 1088505手 9773144万 -30.66 -0.70%
2022-05-20 4333.96 4369.23 4260.16 4367.44 1174338手 11035791万 45.92 1.06%
2022-05-13 4282.52 4345.76 4212.60 4321.52 1196186手 11131594万 28.38 0.66%
2022-05-06 4397.56 4430.24 4291.32 4293.14 580971手 5067355万 -125.57 -2.84%
2022-04-29 4504.87 4541.88 4291.53 4418.71 1948079手 18462049万 -188.82 -4.10%
2022-04-22 4725.11 4725.11 4523.65 4607.53 1474103手 15544691万 -169.94 -3.56%
2022-04-15 4778.55 4791.11 4668.12 4777.47 1491922手 14314497万 -23.19 -0.48%
2022-04-08 4749.69 4842.60 4734.52 4800.66 980498手 8717476万 22.45 0.47%
2022-04-01 4555.24 4779.01 4529.68 4778.21 1547440手 13648179万 185.43 4.04%
2022-03-25 4642.18 4666.26 4565.00 4592.78 1227725手 12491648万 -68.50 -1.47%
2022-03-18 4561.18 4663.73 4299.82 4661.28 2109401手 21414830万 32.07 0.69%
2022-03-11 4857.75 4858.19 4457.87 4629.21 1575762手 15921146万 -260.78 -5.33%
2022-03-04 4915.07 4961.98 4867.04 4889.99 1058234手 10667051万 -37.31 -0.76%
2022-02-25 5123.93 5125.30 4910.62 4927.30 1234671手 13140796万 -209.67 -4.08%
2022-02-18 5208.81 5208.81 5022.36 5136.97 1199547手 13040145万 -94.34 -1.80%
2022-02-11 4990.55 5273.59 4980.02 5231.31 1661430手 17901642万 320.01 6.52%
2022-01-28 5120.23 5132.66 4907.40 4911.30 1325421手 14792087万 -212.99 -4.16%
2022-01-21 4943.39 5164.60 4927.51 5124.29 1492366手 17179407万 181.62 3.67%
2022-01-14 5043.81 5135.53 4939.04 4942.67 1569198手 16497612万 -86.50 -1.72%
2022-01-07 4942.69 5045.29 4902.14 5029.17 1398124手 15001566万 87.48 1.77%
2021-12-31 4926.56 4965.09 4906.88 4941.69 1068469手 12820268万 18.67 0.38%
2021-12-24 4971.97 5012.17 4923.02 4923.02 1156091手 12311275万 -64.32 -1.29%
2021-12-17 5099.77 5155.09 4978.24 4987.34 1435440手 17005214万 -76.69 -1.51%
2021-12-10 4935.56 5146.50 4931.17 5064.03 2180125手 25328076万 153.46 3.12%
2021-12-03 4815.24 4912.35 4791.08 4910.57 1182533手 13044241万 60.06 1.24%
2021-11-26 4929.75 4953.65 4848.29 4850.51 1081463手 12392024万 -90.00 -1.82%
2021-11-19 4992.70 5021.60 4870.95 4940.51 999347手 11183493万 -40.90 -0.82%
2021-11-12 4888.01 5008.13 4840.50 4981.41 1127583手 13658959万 84.36 1.72%
2021-11-05 4971.88 5059.10 4888.34 4897.05 1331436手 14207109万 -86.21 -1.73%
2021-10-29 5122.34 5178.08 4967.65 4983.26 1271958手 16074465万 -166.61 -3.23%
2021-10-22 5047.56 5171.32 4986.50 5149.87 1172337手 14678792万 109.82 2.18%
2021-10-15 5078.59 5182.32 5014.19 5040.05 1214046手 14823703万 -20.54 -0.41%
2021-10-08 4991.85 5064.90 4991.85 5060.59 305429手 4201869万 113.58 2.30%
2021-09-30 4931.90 5028.69 4913.38 4947.01 1203574手 14168944万 -0.59 -0.01%
2021-09-24 4926.39 5055.34 4907.07 4947.60 946948手 11103758万 -100.53 -1.99%
2021-09-17 5260.92 5311.69 5019.67 5048.13 1969564手 22850721万 -229.78 -4.35%
2021-09-10 5132.24 5371.04 5118.46 5277.91 2674068手 32620518万 130.21 2.53%
2021-09-03 4971.63 5228.38 4839.49 5147.70 2792721手 35612664万 186.87 3.77%
2021-08-27 5035.63 5090.82 4926.55 4960.83 1792693手 23319833万 -58.17 -1.16%
2021-08-20 4977.02 5172.03 4937.09 5019.00 2356902手 29998103万 52.78 1.06%
2021-08-13 4778.61 5053.67 4777.86 4966.22 1522468手 18266204万 174.91 3.65%
2021-08-06 4741.79 4891.19 4674.09 4791.31 1423299手 16943663万 39.88 0.84%
2021-07-30 5092.23 5092.23 4731.94 4751.43 1736733手 20305703万 -368.23 -7.19%
2021-07-23 5140.15 5176.86 5044.75 5119.66 1454772手 17803187万 -27.98 -0.54%
2021-07-16 5189.95 5211.74 5032.66 5147.64 1650107手 19233281万 4.93 0.10%
2021-07-09 5269.64 5332.75 5120.69 5142.71 1266867手 15408129万 -132.85 -2.52%
2021-07-02 5513.87 5513.87 5266.59 5275.56 1426411手 18779726万 -238.84 -4.33%
2021-06-25 5381.25 5531.23 5332.10 5514.40 1499615手 18587141万 113.82 2.11%
2021-06-18 5530.75 5531.93 5375.97 5400.58 1151335手 14092230万 -154.95 -2.79%
2021-06-11 5665.08 5713.95 5519.47 5555.53 1690306手 19012125万 -115.52 -2.04%
2021-06-04 5786.52 5786.52 5604.55 5671.05 1911029手 21133396万 -125.77 -2.17%
2021-05-28 5495.51 5829.79 5495.51 5796.82 2383700手 28289710万 308.15 5.61%
2021-05-21 5573.35 5626.95 5482.32 5488.67 1533083手 17715800万 -121.11 -2.16%
2021-05-14 5446.08 5616.63 5368.23 5609.78 1544115手 16942202万 163.62 3.00%
2021-05-07 5435.02 5504.56 5433.79 5446.16 705378手 7447508万 7.88 0.14%
2021-04-30 5530.06 5540.91 5385.35 5438.28 1633877手 17911276万 -72.86 -1.32%
2021-04-23 5443.00 5564.60 5411.88 5511.14 1253514手 14307456万 65.82 1.21%
2021-04-16 5553.95 5570.98 5381.20 5445.32 1207470手 13424130万 -117.53 -2.11%
2021-04-09 5645.62 5664.49 5551.25 5562.85 998235手 10298518万 -67.82 -1.20%
2021-04-02 5668.34 5690.78 5618.69 5630.67 1430582手 14943791万 -39.02 -0.69%
2021-03-26 5647.62 5765.82 5613.59 5669.69 1537891手 18074411万 37.05 0.66%
2021-03-19 5786.28 5883.43 5615.67 5632.64 1553070手 18632491万 -178.66 -3.07%
2021-03-12 5861.12 5915.86 5623.07 5811.30 2048089手 23782499万 -15.68 -0.27%
2021-03-05 5803.77 5924.57 5657.16 5826.98 2012760手 24619648万 32.19 0.56%
2021-02-26 5974.95 6018.40 5786.52 5794.79 2289276手 28380055万 -178.68 -2.99%
2021-02-19 5914.72 6004.47 5888.24 5973.47 846065手 11133606万 157.72 2.71%
2021-02-10 5778.22 5875.86 5707.23 5815.75 1243782手 14423572万 42.81 0.74%
2021-02-05 5650.98 5803.49 5610.89 5772.94 1981403手 24281249万 118.64 2.10%
2021-01-29 5789.74 5851.26 5606.16 5654.30 1738764手 23322426万 -153.60 -2.65%
2021-01-22 5890.93 6044.41 5791.56 5807.90 2135917手 30139791万 -85.34 -1.45%
2021-01-15 5742.04 6018.22 5657.82 5893.24 2633752手 37535813万 167.49 2.92%
2021-01-08 5680.44 5781.95 5500.91 5725.75 2398234手 33534622万 30.26 0.53%
2020-12-31 5491.58 5729.02 5470.54 5695.49 1400875手 18338457万 191.55 3.48%
2020-12-25 5624.98 5668.27 5426.94 5503.94 1327634手 17684373万 -139.45 -2.47%
2020-12-18 5647.95 5716.85 5572.98 5643.39 1383187手 17512865万 26.13 0.47%
2020-12-11 5930.24 5936.95 5597.86 5617.26 1808328手 22395686万 -312.24 -5.27%
2020-12-04 5920.14 6097.11 5846.44 5929.50 1954572手 21832163万 56.03 0.95%
2020-11-27 5645.31 5873.47 5642.53 5873.47 1959966手 24402368万 218.21 3.86%
2020-11-20 5507.36 5699.54 5493.07 5655.26 1407368手 18678750万 174.76 3.19%
2020-11-13 5588.11 5721.70 5455.92 5480.50 1641929手 21688322万 -61.87 -1.12%
2020-11-06 5443.91 5590.25 5356.76 5542.37 1471631手 20515169万 114.98 2.12%
2020-10-30 5683.18 5685.96 5420.13 5427.39 1434390手 19230215万 -262.37 -4.61%
2020-10-23 5703.40 5807.92 5591.15 5689.76 1688877手 20897829万 22.26 0.39%
2020-10-16 5489.41 5694.95 5489.41 5667.50 1812871手 23079874万 204.11 3.74%
2020-10-09 5464.69 5486.16 5457.35 5463.39 245840手 3314035万 56.31 1.04%
2020-09-30 5458.07 5505.10 5382.13 5407.08 744713手 9352602万 -58.16 -1.06%
2020-09-25 5684.04 5693.39 5421.85 5465.24 1618180手 21401226万 -168.42 -2.99%
2020-09-18 5449.52 5639.11 5420.15 5633.66 1331399手 20079183万 199.44 3.67%
2020-09-11 5488.86 5551.76 5395.61 5434.22 1550858手 20663139万 -63.40 -1.15%
2020-09-04 5663.99 5726.53 5470.03 5497.62 1878079手 24586544万 -145.20 -2.57%
2020-08-28 5645.18 5662.46 5468.19 5642.82 1726076手 23405982万 13.51 0.24%
2020-08-21 5652.99 5906.18 5576.31 5629.31 2782359手 36241495万 22.19 0.40%
2020-08-14 5483.12 5661.67 5444.47 5607.12 2207451手 32221442万 94.38 1.71%
2020-08-07 5488.12 5631.84 5439.13 5512.74 2813086手 38438072万 80.33 1.48%
2020-07-31 5379.06 5508.62 5286.02 5432.41 2174863手 28955525万 81.38 1.52%
2020-07-24 5541.32 5759.10 5318.65 5351.03 3363096手 44750361万 -131.73 -2.40%
2020-07-17 5863.84 6019.66 5426.75 5482.76 4394662手 58042055万 -420.01 -7.12%
2020-07-10 5689.18 6269.46 5689.18 5902.77 6540085手 86582108万 332.71 5.97%
2020-07-03 5066.08 5570.06 4982.84 5570.06 3194130手 39261186万 502.10 9.91%
2020-06-24 5019.61 5127.15 5003.17 5067.96 1152931手 14420720万 40.86 0.81%
2020-06-19 4963.10 5049.83 4924.62 5027.10 1385708手 16076021万 47.15 0.95%
2020-06-12 5071.63 5104.96 4924.80 4979.95 1170721手 12693891万 -74.55 -1.48%
2020-06-05 4968.51 5138.19 4968.51 5054.50 1200620手 14014535万 138.58 2.82%
2020-05-29 4883.66 4991.76 4840.03 4915.92 861246手 9041468万 48.83 1.00%
2020-05-22 4970.97 5028.57 4867.09 4867.09 863414手 9588282万 -109.02 -2.19%
2020-05-15 5071.35 5110.96 4971.60 4976.11 868211手 9890407万 -91.35 -1.80%
2020-05-08 5013.35 5087.57 4997.12 5067.46 752070手 8686653万 -25.09 -0.49%
2020-04-30 4888.20 5128.64 4888.20 5092.55 913304手 10577900万 218.37 4.48%
2020-04-24 4997.57 5004.72 4861.05 4874.18 892503手 10319114万 -117.86 -2.36%
2020-04-17 4905.31 5021.85 4882.72 4992.04 1051465手 12976935万 60.23 1.22%
2020-04-10 4964.15 4981.79 4917.89 4931.81 932311手 10455178万 43.36 0.89%
2020-04-03 4890.81 4971.13 4852.14 4888.45 1012592手 11053445万 -60.59 -1.22%
2020-03-27 4733.08 5009.03 4724.14 4949.04 1338650手 15572124万 80.64 1.66%
2020-03-20 5183.02 5183.02 4703.36 4868.40 1863717手 21930913万 -310.27 -5.99%
2020-03-13 5357.19 5402.83 5035.06 5178.67 2164765手 27071795万 -273.51 -5.02%
2020-03-06 5252.59 5591.91 5248.31 5452.18 2526366手 31639728万 237.31 4.55%
2020-02-28 5468.40 5483.74 5214.81 5214.87 2554180手 30560040万 -292.28 -5.31%
2020-02-21 5335.29 5583.46 5316.98 5507.15 2380543手 29669153万 209.70 3.96%
2020-02-14 5213.82 5318.27 5206.02 5297.45 1475988手 17791397万 43.34 0.82%
2020-02-07 5018.09 5290.41 5018.09 5254.11 2058079手 24439267万 -250.53 -4.55%
2020-01-23 5728.26 5766.29 5472.71 5504.64 1242510手 17068582万 -198.40 -3.48%
2020-01-17 5753.18 5845.83 5686.07 5703.04 1228732手 16455751万 -53.59 -0.93%
2020-01-10 5794.60 5871.75 5703.97 5756.63 1618096手 20173432万 -73.48 -1.26%
2020-01-03 5818.86 5879.15 5811.38 5830.11 887128手 11579633万 79.46 1.38%
2019-12-31 4395.63 5780.50 4312.99 5750.65 1616824手 18552721万 90.99 1.61%
2019-12-27 5698.16 5746.44 5597.09 5659.66 1630161手 18958046万 -28.38 -0.50%
2019-12-20 5579.20 5753.79 5552.84 5688.04 2144198手 24879288万 94.68 1.69%
2019-12-13 5452.98 5594.02 5409.40 5593.36 1100108手 12310310万 144.16 2.65%
2019-12-06 5412.36 5459.24 5365.69 5449.20 765463手 8847546万 65.95 1.23%
2019-11-29 5410.69 5473.79 5369.59 5383.25 794088手 8958942万 -14.97 -0.28%
2019-11-22 5464.92 5550.03 5387.28 5398.22 878062手 10310997万 -69.73 -1.27%
2019-11-15 5580.51 5580.51 5461.31 5467.95 836197手 9757258万 -145.01 -2.58%
2019-11-08 5606.19 5739.38 5603.34 5612.96 1192630手 14431142万 22.86 0.41%
2019-11-01 5562.13 5598.21 5472.12 5590.10 1010547手 12157647万 30.80 0.55%
2019-10-25 5512.27 5614.02 5495.36 5559.30 1010956手 11821194万 31.29 0.57%
2019-10-18 5619.74 5733.52 5528.01 5528.01 1339548手 15121539万 -39.98 -0.72%
2019-10-11 5380.51 5585.60 5374.29 5567.99 905004手 10645207万 186.27 3.46%
2019-09-30 5437.33 5466.80 5381.72 5381.72 171625手 2036801万 -76.11 -1.40%
2019-09-27 5484.83 5496.57 5402.89 5457.83 1034313手 12506657万 -50.83 -0.92%
2019-09-20 5671.37 5671.37 5477.80 5508.66 1110627手 14139390万 -152.86 -2.70%
2019-09-12 5626.84 5665.15 5512.52 5661.52 1307300手 16355376万 88.96 1.60%
2019-09-06 5305.52 5610.80 5297.93 5572.56 1580443手 19238488万 266.55 5.02%
2019-08-30 5353.34 5443.78 5280.41 5306.01 1059108手 13948186万 -139.23 -2.56%
2019-08-23 5326.36 5461.79 5280.78 5445.24 1157158手 13991472万 140.30 2.65%