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 |
2022-05-20 |
17.66 |
17.85 |
17.44 |
17.69 |
199872手 |
35218万 |
0.00 |
0.00% |
2022-05-19 |
16.88 |
17.73 |
16.80 |
17.69 |
267058手 |
46520万 |
0.42 |
2.43% |
2022-05-18 |
17.47 |
17.52 |
17.21 |
17.27 |
225529手 |
39114万 |
-0.33 |
-1.88% |
2022-05-17 |
16.89 |
17.61 |
16.75 |
17.60 |
323254手 |
55848万 |
0.71 |
4.20% |
2022-05-16 |
17.12 |
17.29 |
16.81 |
16.89 |
149730手 |
25430万 |
-0.14 |
-0.82% |
2022-05-13 |
17.20 |
17.21 |
16.78 |
17.03 |
190498手 |
32342万 |
-0.06 |
-0.35% |
2022-05-12 |
16.33 |
17.35 |
16.31 |
17.09 |
315192手 |
53425万 |
0.50 |
3.01% |
2022-05-11 |
16.24 |
17.28 |
16.15 |
16.59 |
311983手 |
52542万 |
0.35 |
2.15% |
2022-05-10 |
15.50 |
16.45 |
15.40 |
16.24 |
220208手 |
35607万 |
0.52 |
3.31% |
2022-05-09 |
15.51 |
15.93 |
15.45 |
15.72 |
88074手 |
13855万 |
0.15 |
0.96% |
2022-05-06 |
15.50 |
15.95 |
15.34 |
15.57 |
126852手 |
19814万 |
-0.34 |
-2.14% |
2022-05-05 |
15.81 |
16.22 |
15.66 |
15.91 |
181353手 |
28920万 |
0.16 |
1.02% |
2022-04-29 |
15.40 |
15.84 |
15.19 |
15.75 |
209254手 |
32491万 |
0.65 |
4.30% |
2022-04-28 |
15.29 |
15.40 |
14.91 |
15.10 |
165968手 |
25175万 |
-0.37 |
-2.39% |
2022-04-27 |
14.16 |
15.53 |
14.06 |
15.47 |
247852手 |
37095万 |
0.99 |
6.84% |
2022-04-26 |
15.25 |
15.43 |
14.43 |
14.48 |
208154手 |
31146万 |
-0.69 |
-4.55% |
2022-04-25 |
16.30 |
16.40 |
15.17 |
15.17 |
260887手 |
41329万 |
-1.68 |
-9.97% |
2022-04-22 |
17.58 |
17.78 |
16.85 |
16.85 |
239318手 |
41218万 |
-1.05 |
-5.87% |
2022-04-21 |
18.00 |
18.66 |
17.67 |
17.90 |
217784手 |
39649万 |
-0.41 |
-2.24% |
2022-04-20 |
18.45 |
18.66 |
18.10 |
18.31 |
203533手 |
37492万 |
-0.14 |
-0.76% |
2022-04-19 |
18.80 |
19.00 |
18.28 |
18.45 |
343475手 |
63637万 |
-0.67 |
-3.50% |
2022-04-18 |
17.49 |
19.12 |
17.38 |
19.12 |
390904手 |
71569万 |
1.74 |
10.01% |
2022-04-15 |
17.40 |
17.53 |
17.25 |
17.38 |
100870手 |
17523万 |
-0.24 |
-1.36% |
2022-04-14 |
17.42 |
17.78 |
17.14 |
17.62 |
133741手 |
23414万 |
0.38 |
2.20% |
2022-04-13 |
17.56 |
17.60 |
17.23 |
17.24 |
89641手 |
15609万 |
-0.48 |
-2.71% |
2022-04-12 |
17.15 |
17.74 |
17.10 |
17.72 |
124158手 |
21619万 |
0.50 |
2.90% |
2022-04-11 |
17.87 |
17.87 |
17.10 |
17.22 |
146350手 |
25497万 |
-0.78 |
-4.33% |
2022-04-08 |
18.13 |
18.27 |
17.58 |
18.00 |
139523手 |
25026万 |
-0.13 |
-0.72% |
2022-04-07 |
18.65 |
18.84 |
18.13 |
18.13 |
146484手 |
26956万 |
-0.58 |
-3.10% |
2022-04-06 |
19.11 |
19.11 |
18.54 |
18.71 |
178731手 |
33430万 |
-0.63 |
-3.26% |
2022-04-01 |
19.30 |
19.66 |
19.08 |
19.34 |
130341手 |
25246万 |
-0.17 |
-0.87% |
2022-03-31 |
19.98 |
20.10 |
19.49 |
19.51 |
136866手 |
26948万 |
-0.66 |
-3.27% |
2022-03-30 |
19.95 |
20.37 |
19.75 |
20.17 |
156722手 |
31448万 |
0.36 |
1.82% |
2022-03-29 |
20.47 |
20.67 |
19.66 |
19.81 |
166899手 |
33527万 |
-0.17 |
-0.85% |
2022-03-28 |
19.88 |
20.14 |
19.66 |
19.98 |
95504手 |
19023万 |
-0.12 |
-0.60% |
2022-03-25 |
20.51 |
20.96 |
20.10 |
20.10 |
153820手 |
31487万 |
-0.15 |
-0.74% |
2022-03-24 |
20.50 |
20.50 |
20.14 |
20.25 |
110317手 |
22368万 |
-0.42 |
-2.03% |
2022-03-23 |
20.64 |
20.84 |
20.45 |
20.67 |
96357手 |
19902万 |
0.09 |
0.44% |
2022-03-22 |
20.76 |
20.87 |
20.53 |
20.58 |
87770手 |
18107万 |
-0.18 |
-0.87% |
2022-03-21 |
20.65 |
20.95 |
20.45 |
20.76 |
131546手 |
27269万 |
0.00 |
0.00% |
2022-03-18 |
20.61 |
20.96 |
20.52 |
20.76 |
128434手 |
26602万 |
0.03 |
0.14% |
2022-03-17 |
20.08 |
21.09 |
20.03 |
20.73 |
279060手 |
57811万 |
0.93 |
4.70% |
2022-03-16 |
19.26 |
19.88 |
18.40 |
19.80 |
230681手 |
44227万 |
0.90 |
4.76% |
2022-03-15 |
20.15 |
20.30 |
18.89 |
18.90 |
206489手 |
40619万 |
-1.50 |
-7.35% |
2022-03-14 |
20.89 |
21.05 |
20.39 |
20.40 |
117223手 |
24303万 |
-0.77 |
-3.64% |
2022-03-11 |
20.73 |
21.17 |
20.39 |
21.17 |
152989手 |
31792万 |
0.12 |
0.57% |
2022-03-10 |
21.28 |
21.54 |
21.00 |
21.05 |
227628手 |
48459万 |
0.29 |
1.40% |
2022-03-09 |
21.40 |
21.84 |
19.55 |
20.76 |
266525手 |
55670万 |
-0.57 |
-2.67% |
2022-03-08 |
21.16 |
21.90 |
20.77 |
21.33 |
222769手 |
47699万 |
0.10 |
0.47% |
2022-03-07 |
22.16 |
22.17 |
20.88 |
21.23 |
199909手 |
42608万 |
-1.00 |
-4.50% |
2022-03-04 |
21.90 |
22.84 |
21.84 |
22.23 |
228178手 |
51237万 |
0.14 |
0.63% |
2022-03-03 |
22.79 |
22.85 |
22.02 |
22.09 |
163025手 |
36295万 |
-0.53 |
-2.34% |
2022-03-02 |
22.54 |
22.66 |
22.22 |
22.62 |
122236手 |
27475万 |
-0.12 |
-0.53% |
2022-03-01 |
22.87 |
22.89 |
22.53 |
22.74 |
130122手 |
29534万 |
-0.05 |
-0.22% |
2022-02-28 |
22.59 |
22.94 |
22.42 |
22.79 |
194051手 |
44137万 |
0.23 |
1.02% |
2022-02-25 |
22.46 |
22.90 |
22.27 |
22.56 |
232076手 |
52466万 |
0.37 |
1.67% |
2022-02-24 |
22.58 |
22.97 |
21.73 |
22.19 |
355875手 |
79952万 |
-0.63 |
-2.76% |
2022-02-23 |
21.77 |
22.87 |
21.77 |
22.82 |
376900手 |
85433万 |
1.10 |
5.06% |
2022-02-22 |
21.88 |
22.20 |
21.34 |
21.72 |
164164手 |
35623万 |
-0.36 |
-1.63% |
2022-02-21 |
21.99 |
22.23 |
21.80 |
22.08 |
108973手 |
23987万 |
0.03 |
0.14% |
2022-02-18 |
21.60 |
22.05 |
21.55 |
22.05 |
100462手 |
21919万 |
0.20 |
0.92% |
2022-02-17 |
21.74 |
22.25 |
21.60 |
21.85 |
142483手 |
31241万 |
0.09 |
0.41% |
2022-02-16 |
21.85 |
22.13 |
21.66 |
21.76 |
116132手 |
25369万 |
0.10 |
0.46% |
2022-02-15 |
21.32 |
21.99 |
21.26 |
21.66 |
154077手 |
33444万 |
0.41 |
1.93% |
2022-02-14 |
21.00 |
21.69 |
20.55 |
21.25 |
140040手 |
29807万 |
0.09 |
0.42% |
2022-02-11 |
21.51 |
21.76 |
21.00 |
21.16 |
129500手 |
27684万 |
-0.61 |
-2.80% |
2022-02-10 |
21.79 |
22.31 |
21.53 |
21.77 |
157906手 |
34398万 |
0.08 |
0.37% |
2022-02-09 |
21.40 |
21.73 |
21.23 |
21.69 |
129937手 |
28021万 |
0.25 |
1.17% |
2022-02-08 |
21.40 |
21.46 |
20.92 |
21.44 |
101133手 |
21480万 |
0.04 |
0.19% |
2022-02-07 |
21.15 |
21.64 |
21.15 |
21.40 |
122086手 |
26161万 |
0.54 |
2.59% |
2022-01-28 |
21.45 |
21.50 |
20.70 |
20.86 |
125454手 |
26432万 |
-0.25 |
-1.18% |
2022-01-27 |
21.84 |
22.20 |
21.08 |
21.11 |
139944手 |
30146万 |
-0.73 |
-3.34% |
2022-01-26 |
21.99 |
22.19 |
21.35 |
21.84 |
134994手 |
29372万 |
-0.07 |
-0.32% |
2022-01-25 |
22.82 |
22.98 |
21.89 |
21.91 |
132969手 |
29797万 |
-1.03 |
-4.49% |
2022-01-24 |
22.26 |
23.26 |
22.15 |
22.94 |
179757手 |
41052万 |
0.71 |
3.19% |
2022-01-21 |
23.30 |
23.30 |
22.05 |
22.23 |
198250手 |
44449万 |
-1.13 |
-4.84% |
2022-01-20 |
23.97 |
23.97 |
23.30 |
23.36 |
118377手 |
27896万 |
-0.39 |
-1.64% |
2022-01-19 |
24.30 |
24.30 |
23.61 |
23.75 |
126452手 |
30125万 |
-0.42 |
-1.74% |
2022-01-18 |
24.28 |
24.56 |
24.06 |
24.17 |
173087手 |
42041万 |
0.03 |
0.12% |
2022-01-17 |
23.50 |
24.36 |
23.50 |
24.14 |
187604手 |
45032万 |
0.65 |
2.77% |
2022-01-14 |
23.35 |
24.00 |
23.32 |
23.49 |
163937手 |
38752万 |
-0.01 |
-0.04% |
2022-01-13 |
24.40 |
24.40 |
23.49 |
23.50 |
190938手 |
45494万 |
-0.93 |
-3.81% |
2022-01-12 |
23.81 |
24.68 |
23.22 |
24.43 |
235229手 |
56456万 |
0.70 |
2.95% |
2022-01-11 |
23.99 |
24.38 |
23.65 |
23.73 |
127457手 |
30462万 |
-0.33 |
-1.37% |
2022-01-10 |
24.62 |
24.66 |
23.55 |
24.06 |
126004手 |
30226万 |
-0.53 |
-2.15% |
2022-01-07 |
24.95 |
25.29 |
24.50 |
24.59 |
137476手 |
34024万 |
-0.23 |
-0.93% |
2022-01-06 |
24.67 |
24.99 |
24.61 |
24.82 |
90994手 |
22558万 |
0.09 |
0.36% |
2022-01-05 |
25.34 |
25.39 |
24.63 |
24.73 |
149403手 |
37135万 |
-0.58 |
-2.29% |
2022-01-04 |
25.65 |
25.80 |
25.09 |
25.31 |
124576手 |
31565万 |
-0.35 |
-1.36% |
2021-12-31 |
25.51 |
25.69 |
25.24 |
25.66 |
132010手 |
33629万 |
0.03 |
0.12% |
2021-12-30 |
25.00 |
26.20 |
24.84 |
25.63 |
250204手 |
64389万 |
0.80 |
3.22% |
2021-12-29 |
25.10 |
25.17 |
24.59 |
24.83 |
124522手 |
30906万 |
-0.16 |
-0.64% |
2021-12-28 |
24.71 |
25.12 |
24.65 |
24.99 |
103050手 |
25614万 |
0.34 |
1.38% |
2021-12-27 |
24.79 |
25.06 |
24.60 |
24.65 |
92881手 |
23049万 |
-0.20 |
-0.81% |
2021-12-24 |
25.75 |
25.92 |
24.75 |
24.85 |
174323手 |
43711万 |
-0.89 |
-3.46% |
2021-12-23 |
25.52 |
25.88 |
25.23 |
25.74 |
139098手 |
35661万 |
0.22 |
0.86% |
2021-12-22 |
25.33 |
25.68 |
25.11 |
25.52 |
151981手 |
38726万 |
0.26 |
1.03% |
2021-12-21 |
25.20 |
25.45 |
24.56 |
25.26 |
190805手 |
47605万 |
0.06 |
0.24% |
2021-12-20 |
26.01 |
26.26 |
24.94 |
25.20 |
211342手 |
53740万 |
-0.92 |
-3.52% |
2021-12-17 |
26.70 |
26.70 |
26.08 |
26.12 |
191872手 |
50370万 |
-0.61 |
-2.28% |
2021-12-16 |
26.78 |
27.08 |
26.65 |
26.73 |
122596手 |
32815万 |
-0.05 |
-0.19% |
2021-12-15 |
27.12 |
27.22 |
26.74 |
26.78 |
177887手 |
47865万 |
-0.32 |
-1.18% |
2021-12-14 |
27.30 |
27.48 |
27.02 |
27.10 |
153082手 |
41643万 |
-0.26 |
-0.95% |
2021-12-13 |
27.19 |
27.65 |
26.96 |
27.36 |
176055手 |
48047万 |
0.18 |
0.66% |
2021-12-10 |
27.28 |
27.47 |
26.83 |
27.18 |
182962手 |
49644万 |
-0.22 |
-0.80% |
2021-12-09 |
27.25 |
27.58 |
27.16 |
27.40 |
166059手 |
45477万 |
0.01 |
0.04% |
2021-12-08 |
26.80 |
27.48 |
26.80 |
27.39 |
184853手 |
50219万 |
0.63 |
2.35% |
2021-12-07 |
27.39 |
27.59 |
26.56 |
26.76 |
213409手 |
57364万 |
-0.63 |
-2.30% |
2021-12-06 |
28.10 |
28.20 |
27.30 |
27.39 |
227097手 |
62701万 |
-0.69 |
-2.46% |
2021-12-03 |
27.60 |
28.43 |
27.60 |
28.08 |
280536手 |
78824万 |
0.57 |
2.07% |
2021-12-02 |
27.85 |
28.18 |
27.48 |
27.51 |
203283手 |
56310万 |
-0.49 |
-1.75% |
2021-12-01 |
27.80 |
28.56 |
27.75 |
28.00 |
234857手 |
66018万 |
0.03 |
0.11% |
2021-11-30 |
27.99 |
28.55 |
27.80 |
27.97 |
268779手 |
75693万 |
0.27 |
0.97% |
2021-11-29 |
27.28 |
28.08 |
27.10 |
27.70 |
179967手 |
49813万 |
-0.15 |
-0.54% |
2021-11-26 |
28.21 |
28.38 |
27.54 |
27.85 |
273375手 |
76121万 |
-0.65 |
-2.28% |
2021-11-25 |
28.40 |
29.04 |
28.01 |
28.50 |
269081手 |
76793万 |
-0.06 |
-0.21% |
2021-11-24 |
28.46 |
29.45 |
28.40 |
28.56 |
323621手 |
93310万 |
-0.04 |
-0.14% |
2021-11-23 |
29.07 |
29.07 |
28.41 |
28.60 |
343183手 |
98627万 |
-0.48 |
-1.65% |
2021-11-22 |
27.67 |
29.34 |
27.56 |
29.08 |
456670手 |
130366万 |
1.31 |
4.72% |