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 |
15.80 |
15.98 |
15.25 |
15.45 |
27794手 |
4301万 |
-0.34 |
-2.15% |
2022-06-22 |
15.75 |
16.06 |
15.22 |
15.79 |
39445手 |
6178万 |
0.12 |
0.77% |
2022-06-21 |
16.24 |
16.36 |
15.62 |
15.67 |
40235手 |
6405万 |
-0.50 |
-3.09% |
2022-06-20 |
15.72 |
16.50 |
15.72 |
16.17 |
48983手 |
7927万 |
0.22 |
1.38% |
2022-06-17 |
16.30 |
16.49 |
15.45 |
15.95 |
100140手 |
15835万 |
-0.68 |
-4.09% |
2022-06-16 |
16.48 |
17.08 |
16.43 |
16.63 |
44035手 |
7375万 |
0.20 |
1.22% |
2022-06-15 |
17.13 |
17.25 |
16.43 |
16.43 |
54319手 |
9042万 |
-0.54 |
-3.18% |
2022-06-14 |
17.49 |
17.92 |
16.83 |
16.97 |
81173手 |
13972万 |
-0.89 |
-4.98% |
2022-06-13 |
16.55 |
18.31 |
16.43 |
17.86 |
99912手 |
17381万 |
1.01 |
5.99% |
2022-06-10 |
16.60 |
17.10 |
16.51 |
16.85 |
62315手 |
10544万 |
0.07 |
0.42% |
2022-06-09 |
15.88 |
16.80 |
15.82 |
16.78 |
82986手 |
13601万 |
0.84 |
5.27% |
2022-06-08 |
15.59 |
16.17 |
15.29 |
15.94 |
54593手 |
8603万 |
0.34 |
2.18% |
2022-06-07 |
15.83 |
15.98 |
15.54 |
15.60 |
42100手 |
6603万 |
-0.38 |
-2.38% |
2022-06-06 |
15.74 |
16.27 |
15.31 |
15.98 |
75166手 |
11845万 |
0.00 |
0.00% |
2022-06-02 |
16.57 |
17.17 |
15.92 |
15.98 |
100256手 |
16437万 |
0.17 |
1.07% |
2022-06-01 |
15.83 |
16.48 |
15.65 |
15.81 |
76357手 |
12209万 |
-0.46 |
-2.83% |
2022-05-31 |
16.41 |
17.32 |
15.96 |
16.27 |
136747手 |
22696万 |
0.35 |
2.20% |
2022-05-30 |
14.50 |
15.92 |
14.48 |
15.92 |
109617手 |
17233万 |
1.45 |
10.02% |
2022-05-27 |
15.35 |
16.02 |
13.92 |
14.47 |
143913手 |
21412万 |
-0.89 |
-5.79% |
2022-05-25 |
15.34 |
15.36 |
14.99 |
15.36 |
45840手 |
7012万 |
0.73 |
4.99% |
2022-05-24 |
15.48 |
15.58 |
14.63 |
14.63 |
48115手 |
7155万 |
-0.77 |
-5.00% |
2022-05-23 |
15.63 |
15.98 |
15.35 |
15.40 |
32216手 |
5030万 |
-0.36 |
-2.28% |
2022-05-20 |
15.33 |
15.79 |
15.24 |
15.76 |
36599手 |
5741万 |
0.72 |
4.79% |
2022-05-19 |
14.87 |
15.39 |
14.86 |
15.04 |
46064手 |
6915万 |
-0.60 |
-3.84% |
2022-05-18 |
15.90 |
16.16 |
15.64 |
15.64 |
16715手 |
2633万 |
-0.82 |
-4.98% |
2022-05-17 |
15.95 |
16.75 |
15.60 |
16.46 |
32826手 |
5343万 |
0.51 |
3.20% |
2022-05-16 |
15.61 |
16.27 |
15.50 |
15.95 |
21293手 |
3389万 |
0.34 |
2.18% |
2022-05-13 |
15.25 |
15.88 |
15.10 |
15.61 |
18921手 |
2942万 |
0.41 |
2.70% |
2022-05-12 |
15.51 |
15.65 |
15.13 |
15.20 |
19065手 |
2923万 |
-0.35 |
-2.25% |
2022-05-11 |
15.70 |
16.06 |
15.48 |
15.55 |
28666手 |
4508万 |
-0.62 |
-3.83% |
2022-05-10 |
15.35 |
16.17 |
14.70 |
16.17 |
29594手 |
4562万 |
0.77 |
5.00% |
2022-05-09 |
15.85 |
15.90 |
15.21 |
15.40 |
32687手 |
5089万 |
0.24 |
1.58% |
2022-05-06 |
14.69 |
15.16 |
14.40 |
15.16 |
21678手 |
3218万 |
0.72 |
4.99% |
2022-05-05 |
13.50 |
14.44 |
13.50 |
14.44 |
17264手 |
2457万 |
0.69 |
5.02% |
2022-04-29 |
13.70 |
13.96 |
13.35 |
13.75 |
46021手 |
6250万 |
-0.01 |
-0.07% |
2022-04-28 |
12.64 |
13.76 |
12.64 |
13.76 |
53992手 |
7332万 |
0.66 |
5.04% |
2022-04-27 |
13.09 |
13.65 |
13.09 |
13.10 |
55887手 |
7372万 |
-0.68 |
-4.93% |
2022-04-26 |
13.78 |
13.78 |
13.78 |
13.78 |
2821手 |
388万 |
-0.73 |
-5.03% |
2022-04-25 |
14.51 |
14.51 |
14.51 |
14.51 |
5112手 |
741万 |
-0.76 |
-4.98% |
2022-04-22 |
15.28 |
15.65 |
15.27 |
15.27 |
18449手 |
2819万 |
-0.80 |
-4.98% |
2022-04-21 |
16.50 |
16.50 |
16.07 |
16.07 |
28636手 |
4610万 |
-0.85 |
-5.02% |
2022-04-20 |
16.93 |
17.20 |
16.92 |
16.92 |
33216手 |
5627万 |
-0.89 |
-5.00% |
2022-04-19 |
17.99 |
18.65 |
17.55 |
17.81 |
24581手 |
4445万 |
-0.26 |
-1.44% |
2022-04-18 |
17.20 |
18.35 |
17.20 |
18.07 |
33164手 |
5943万 |
0.42 |
2.38% |
2022-04-15 |
17.65 |
18.18 |
17.65 |
17.65 |
63741手 |
11304万 |
-0.93 |
-5.00% |
2022-04-14 |
19.46 |
19.53 |
18.58 |
18.58 |
39586手 |
7532万 |
-0.98 |
-5.01% |
2022-04-13 |
19.18 |
19.99 |
18.55 |
19.56 |
33319手 |
6478万 |
0.36 |
1.88% |
2022-04-12 |
18.50 |
19.31 |
18.32 |
19.20 |
29586手 |
5593万 |
0.69 |
3.73% |
2022-04-11 |
19.27 |
19.48 |
18.51 |
18.51 |
51705手 |
9714万 |
-0.97 |
-4.98% |
2022-04-08 |
19.68 |
20.01 |
19.06 |
19.48 |
43897手 |
8596万 |
-0.13 |
-0.66% |
2022-04-07 |
18.70 |
19.61 |
18.69 |
19.61 |
61748手 |
11977万 |
0.93 |
4.98% |
2022-04-06 |
19.48 |
20.14 |
18.27 |
18.68 |
75347手 |
14393万 |
-0.55 |
-2.86% |
2022-04-01 |
18.30 |
19.23 |
18.20 |
19.23 |
33447手 |
6305万 |
0.92 |
5.03% |
2022-03-31 |
18.17 |
18.42 |
17.71 |
18.31 |
35823手 |
6500万 |
0.26 |
1.44% |
2022-03-30 |
17.19 |
18.05 |
17.19 |
18.05 |
37890手 |
6764万 |
0.86 |
5.00% |
2022-03-29 |
16.51 |
17.20 |
16.51 |
17.19 |
28533手 |
4831万 |
0.54 |
3.24% |
2022-03-28 |
16.00 |
16.72 |
15.91 |
16.65 |
19919手 |
3256万 |
0.26 |
1.59% |
2022-03-25 |
16.68 |
16.89 |
16.30 |
16.39 |
24242手 |
3999万 |
-0.31 |
-1.86% |
2022-03-24 |
16.30 |
16.89 |
16.27 |
16.70 |
22164手 |
3667万 |
0.31 |
1.89% |
2022-03-23 |
16.65 |
17.07 |
16.20 |
16.39 |
30936手 |
5101万 |
-0.33 |
-1.97% |
2022-03-22 |
16.01 |
16.90 |
16.01 |
16.72 |
21710手 |
3606万 |
0.53 |
3.27% |
2022-03-21 |
15.98 |
16.34 |
15.85 |
16.19 |
42331手 |
6837万 |
0.59 |
3.78% |
2022-03-18 |
14.90 |
15.60 |
14.80 |
15.60 |
27637手 |
4250万 |
0.74 |
4.98% |
2022-03-17 |
14.91 |
15.17 |
14.68 |
14.86 |
30196手 |
4505万 |
-0.04 |
-0.27% |
2022-03-16 |
14.50 |
15.15 |
14.33 |
14.90 |
36119手 |
5319万 |
-0.16 |
-1.06% |
2022-03-15 |
15.77 |
15.77 |
15.06 |
15.06 |
32240手 |
4939万 |
-0.79 |
-4.98% |
2022-03-14 |
16.21 |
16.44 |
15.78 |
15.85 |
24309手 |
3920万 |
-0.50 |
-3.06% |
2022-03-11 |
15.62 |
16.35 |
15.50 |
16.35 |
31383手 |
5000万 |
0.49 |
3.09% |
2022-03-10 |
15.11 |
15.98 |
15.11 |
15.86 |
45476手 |
7101万 |
0.01 |
0.06% |
2022-03-09 |
16.32 |
16.61 |
15.85 |
15.85 |
59601手 |
9595万 |
-0.83 |
-4.98% |
2022-03-08 |
16.63 |
17.05 |
16.10 |
16.68 |
52665手 |
8741万 |
0.05 |
0.30% |
2022-03-07 |
16.74 |
17.07 |
16.30 |
16.63 |
48192手 |
8062万 |
-0.08 |
-0.48% |
2022-03-04 |
16.26 |
17.10 |
16.18 |
16.71 |
61115手 |
10087万 |
0.37 |
2.26% |
2022-03-03 |
15.90 |
16.34 |
15.57 |
16.34 |
63066手 |
10210万 |
0.78 |
5.01% |
2022-03-02 |
15.20 |
15.80 |
15.04 |
15.56 |
33013手 |
5113万 |
0.42 |
2.77% |
2022-03-01 |
15.10 |
15.32 |
15.00 |
15.14 |
30482手 |
4622万 |
0.14 |
0.93% |
2022-02-28 |
15.21 |
15.48 |
14.86 |
15.00 |
64379手 |
9725万 |
-0.49 |
-3.16% |
2022-02-25 |
15.33 |
15.81 |
15.32 |
15.49 |
81596手 |
12763万 |
0.43 |
2.85% |
2022-02-24 |
15.60 |
16.20 |
15.06 |
15.06 |
81405手 |
12603万 |
-0.79 |
-4.98% |
2022-02-23 |
15.20 |
15.95 |
15.01 |
15.85 |
68339手 |
10561万 |
0.56 |
3.66% |
2022-02-22 |
14.85 |
15.49 |
14.75 |
15.29 |
102612手 |
15612万 |
0.54 |
3.66% |
2022-02-21 |
13.87 |
14.75 |
13.82 |
14.75 |
91756手 |
13406万 |
0.70 |
4.98% |
2022-02-18 |
14.90 |
14.90 |
13.78 |
14.05 |
103151手 |
14804万 |
-0.45 |
-3.10% |
2022-02-17 |
14.94 |
14.94 |
13.67 |
14.50 |
131154手 |
18974万 |
0.27 |
1.90% |
2022-02-16 |
14.23 |
14.23 |
14.23 |
14.23 |
1273手 |
181万 |
0.68 |
5.02% |
2022-02-15 |
13.55 |
13.55 |
13.55 |
13.55 |
934手 |
126万 |
0.65 |
5.04% |
2022-02-14 |
12.90 |
12.90 |
12.90 |
12.90 |
3462手 |
446万 |
0.61 |
4.96% |
2022-02-11 |
12.02 |
12.47 |
11.93 |
12.29 |
18594手 |
2278万 |
0.28 |
2.33% |
2022-02-10 |
12.19 |
12.30 |
11.81 |
12.01 |
14698手 |
1771万 |
0.10 |
0.84% |
2022-02-09 |
11.67 |
12.07 |
11.54 |
11.91 |
12969手 |
1532万 |
0.30 |
2.58% |
2022-02-08 |
11.24 |
11.63 |
11.01 |
11.61 |
17538手 |
1974万 |
0.42 |
3.75% |