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 |
2022-05-24 |
14.87 |
14.87 |
14.40 |
14.40 |
933557手 |
135869万 |
-0.43 |
-2.90% |
2022-05-23 |
15.07 |
15.07 |
14.76 |
14.83 |
647725手 |
96268万 |
-0.19 |
-1.26% |
2022-05-20 |
14.70 |
15.04 |
14.67 |
15.02 |
948597手 |
141516万 |
0.40 |
2.74% |
2022-05-19 |
14.55 |
14.70 |
14.50 |
14.62 |
590921手 |
86321万 |
-0.13 |
-0.88% |
2022-05-18 |
14.85 |
14.89 |
14.67 |
14.75 |
778578手 |
115050万 |
0.04 |
0.27% |
2022-05-17 |
14.51 |
14.72 |
14.32 |
14.71 |
931406手 |
135742万 |
0.30 |
2.08% |
2022-05-16 |
14.66 |
14.73 |
14.35 |
14.41 |
668227手 |
96565万 |
-0.20 |
-1.37% |
2022-05-13 |
14.50 |
14.66 |
14.49 |
14.61 |
676311手 |
98596万 |
0.23 |
1.60% |
2022-05-12 |
14.48 |
14.56 |
14.33 |
14.38 |
685064手 |
98706万 |
-0.25 |
-1.71% |
2022-05-11 |
14.54 |
14.84 |
14.44 |
14.63 |
848573手 |
124070万 |
0.04 |
0.27% |
2022-05-10 |
14.50 |
14.60 |
14.11 |
14.59 |
992285手 |
142583万 |
0.04 |
0.28% |
2022-05-09 |
14.94 |
14.94 |
14.46 |
14.55 |
818621手 |
119710万 |
-0.41 |
-2.74% |
2022-05-06 |
15.02 |
15.20 |
14.91 |
14.96 |
832431手 |
125099万 |
-0.36 |
-2.35% |
2022-05-05 |
15.20 |
15.45 |
15.15 |
15.32 |
790196手 |
120873万 |
0.00 |
0.00% |
2022-04-29 |
15.69 |
15.74 |
14.97 |
15.32 |
1645013手 |
250347万 |
-0.33 |
-2.11% |
2022-04-28 |
15.57 |
15.93 |
15.37 |
15.65 |
911771手 |
142638万 |
0.00 |
0.00% |
2022-04-27 |
14.98 |
15.65 |
14.96 |
15.65 |
1490295手 |
229679万 |
0.92 |
6.25% |
2022-04-26 |
14.88 |
14.98 |
14.45 |
14.73 |
988209手 |
145692万 |
-0.12 |
-0.81% |
2022-04-25 |
15.67 |
15.91 |
14.78 |
14.85 |
1664481手 |
252761万 |
-1.21 |
-7.53% |
2022-04-22 |
15.64 |
16.19 |
15.40 |
16.06 |
921274手 |
146845万 |
0.25 |
1.58% |
2022-04-21 |
15.77 |
15.98 |
15.70 |
15.81 |
709891手 |
112466万 |
-0.04 |
-0.25% |
2022-04-20 |
15.81 |
16.05 |
15.70 |
15.85 |
716555手 |
113769万 |
0.04 |
0.25% |
2022-04-19 |
15.90 |
15.97 |
15.62 |
15.81 |
821772手 |
129422万 |
-0.09 |
-0.57% |
2022-04-18 |
16.15 |
16.20 |
15.81 |
15.90 |
1086887手 |
173423万 |
-0.52 |
-3.17% |
2022-04-15 |
15.90 |
16.53 |
15.86 |
16.42 |
1231761手 |
201401万 |
0.38 |
2.37% |
2022-04-14 |
16.00 |
16.25 |
15.92 |
16.04 |
929614手 |
149334万 |
0.24 |
1.52% |
2022-04-13 |
15.89 |
16.08 |
15.72 |
15.80 |
890628手 |
141549万 |
-0.12 |
-0.75% |
2022-04-12 |
16.05 |
16.26 |
15.66 |
15.92 |
1039261手 |
165482万 |
-0.13 |
-0.81% |
2022-04-11 |
16.35 |
16.40 |
15.80 |
16.05 |
1416735手 |
227746万 |
-0.35 |
-2.13% |
2022-04-08 |
16.26 |
16.45 |
16.13 |
16.40 |
1066779手 |
174107万 |
0.12 |
0.74% |
2022-04-07 |
16.38 |
16.66 |
16.20 |
16.28 |
1659064手 |
272400万 |
-0.11 |
-0.67% |
2022-04-06 |
15.64 |
16.54 |
15.63 |
16.39 |
2488540手 |
406405万 |
0.64 |
4.06% |
2022-04-01 |
15.37 |
15.79 |
15.20 |
15.75 |
1484878手 |
231961万 |
0.37 |
2.41% |
2022-03-31 |
15.10 |
15.57 |
15.06 |
15.38 |
1163746手 |
178921万 |
0.17 |
1.12% |
2022-03-30 |
14.86 |
15.27 |
14.76 |
15.21 |
1236791手 |
185961万 |
0.53 |
3.61% |
2022-03-29 |
14.88 |
14.95 |
14.60 |
14.68 |
615643手 |
90916万 |
-0.17 |
-1.15% |
2022-03-28 |
14.80 |
15.05 |
14.63 |
14.85 |
727136手 |
107832万 |
-0.13 |
-0.87% |
2022-03-25 |
15.15 |
15.25 |
14.82 |
14.98 |
742933手 |
111635万 |
-0.22 |
-1.45% |
2022-03-24 |
14.92 |
15.31 |
14.81 |
15.20 |
1002359手 |
151887万 |
0.20 |
1.33% |
2022-03-23 |
15.11 |
15.19 |
14.90 |
15.00 |
1050102手 |
157756万 |
-0.18 |
-1.19% |
2022-03-22 |
14.59 |
15.22 |
14.50 |
15.18 |
1628656手 |
244317万 |
0.59 |
4.04% |
2022-03-21 |
14.50 |
14.82 |
14.39 |
14.59 |
1208868手 |
176567万 |
-0.11 |
-0.75% |
2022-03-18 |
14.36 |
14.85 |
14.14 |
14.70 |
1528807手 |
222215万 |
0.25 |
1.73% |
2022-03-17 |
14.66 |
14.71 |
14.24 |
14.45 |
1730061手 |
250650万 |
0.14 |
0.98% |
2022-03-16 |
13.86 |
14.40 |
13.51 |
14.31 |
1531779手 |
214163万 |
0.63 |
4.61% |
2022-03-15 |
14.40 |
14.40 |
13.60 |
13.68 |
1781408手 |
247976万 |
-0.81 |
-5.59% |
2022-03-14 |
14.63 |
14.93 |
14.45 |
14.49 |
1118407手 |
163727万 |
-0.41 |
-2.75% |
2022-03-11 |
14.40 |
14.98 |
14.15 |
14.90 |
1493647手 |
218748万 |
0.33 |
2.27% |
2022-03-10 |
14.18 |
14.75 |
14.09 |
14.57 |
2249158手 |
326986万 |
0.73 |
5.28% |
2022-03-09 |
14.40 |
14.45 |
13.22 |
13.84 |
1800760手 |
249204万 |
-0.47 |
-3.28% |
2022-03-08 |
14.62 |
14.86 |
14.25 |
14.31 |
1003032手 |
146314万 |
-0.41 |
-2.79% |
2022-03-07 |
15.17 |
15.17 |
14.66 |
14.72 |
1113159手 |
165595万 |
-0.61 |
-3.98% |
2022-03-04 |
15.62 |
15.63 |
15.28 |
15.33 |
990935手 |
152379万 |
-0.38 |
-2.42% |
2022-03-03 |
15.73 |
15.81 |
15.63 |
15.71 |
578285手 |
90817万 |
0.03 |
0.19% |
2022-03-02 |
15.79 |
15.87 |
15.66 |
15.68 |
760760手 |
119632万 |
-0.24 |
-1.51% |
2022-03-01 |
15.79 |
15.95 |
15.62 |
15.92 |
935040手 |
147469万 |
0.17 |
1.08% |
2022-02-28 |
15.90 |
15.92 |
15.62 |
15.75 |
723990手 |
113715万 |
-0.15 |
-0.94% |
2022-02-25 |
15.99 |
16.08 |
15.87 |
15.90 |
726397手 |
115789万 |
-0.01 |
-0.06% |
2022-02-24 |
16.13 |
16.15 |
15.80 |
15.91 |
1324086手 |
211284万 |
-0.28 |
-1.73% |
2022-02-23 |
16.30 |
16.31 |
16.04 |
16.19 |
886742手 |
143128万 |
-0.04 |
-0.25% |
2022-02-22 |
16.31 |
16.44 |
16.16 |
16.23 |
894956手 |
145415万 |
-0.28 |
-1.70% |
2022-02-21 |
16.66 |
16.67 |
16.32 |
16.51 |
800994手 |
131602万 |
-0.26 |
-1.55% |
2022-02-18 |
16.32 |
16.77 |
16.31 |
16.77 |
802499手 |
133023万 |
0.35 |
2.13% |
2022-02-17 |
16.39 |
16.55 |
16.32 |
16.42 |
794501手 |
130651万 |
0.01 |
0.06% |
2022-02-16 |
16.35 |
16.53 |
16.21 |
16.41 |
782399手 |
128223万 |
0.13 |
0.80% |
2022-02-15 |
16.50 |
16.67 |
16.10 |
16.28 |
1208264手 |
196898万 |
-0.30 |
-1.81% |
2022-02-14 |
17.10 |
17.15 |
16.51 |
16.58 |
1150658手 |
191761万 |
-0.52 |
-3.04% |
2022-02-11 |
17.03 |
17.34 |
17.03 |
17.10 |
1078139手 |
185216万 |
0.11 |
0.65% |
2022-02-10 |
16.77 |
17.03 |
16.67 |
16.99 |
784557手 |
132684万 |
0.13 |
0.77% |
2022-02-09 |
16.92 |
17.00 |
16.71 |
16.86 |
1051161手 |
177425万 |
0.03 |
0.18% |
2022-02-08 |
16.30 |
16.97 |
16.26 |
16.83 |
1754695手 |
295030万 |
0.44 |
2.69% |
2022-02-07 |
16.02 |
16.41 |
15.89 |
16.39 |
1515476手 |
245179万 |
0.56 |
3.54% |
2022-01-28 |
16.39 |
16.45 |
15.82 |
15.83 |
1675563手 |
269547万 |
-0.47 |
-2.88% |
2022-01-27 |
16.50 |
16.54 |
16.25 |
16.30 |
1024643手 |
167726万 |
-0.35 |
-2.10% |
2022-01-26 |
16.95 |
17.10 |
16.54 |
16.65 |
984975手 |
164638万 |
-0.20 |
-1.19% |
2022-01-25 |
17.08 |
17.08 |
16.81 |
16.85 |
1093284手 |
185199万 |
-0.35 |
-2.04% |
2022-01-24 |
17.34 |
17.38 |
16.98 |
17.20 |
874770手 |
150139万 |
-0.15 |
-0.86% |
2022-01-21 |
17.45 |
17.56 |
17.21 |
17.35 |
1481682手 |
257511万 |
0.02 |
0.12% |
2022-01-20 |
16.47 |
17.46 |
16.42 |
17.33 |
3031194手 |
519580万 |
0.83 |
5.03% |
2022-01-19 |
16.54 |
16.69 |
16.36 |
16.50 |
988391手 |
163097万 |
-0.02 |
-0.12% |
2022-01-18 |
16.25 |
16.54 |
16.16 |
16.52 |
1152974手 |
189109万 |
0.30 |
1.85% |
2022-01-17 |
16.35 |
16.48 |
16.12 |
16.22 |
1143689手 |
185563万 |
-0.11 |
-0.67% |
2022-01-14 |
17.00 |
17.02 |
16.30 |
16.33 |
2103095手 |
345995万 |
-0.65 |
-3.83% |
2022-01-13 |
16.91 |
17.24 |
16.82 |
16.98 |
909422手 |
155031万 |
-0.02 |
-0.12% |
2022-01-12 |
17.41 |
17.45 |
16.90 |
17.00 |
1502163手 |
256126万 |
-0.41 |
-2.35% |
2022-01-11 |
17.26 |
17.54 |
17.14 |
17.41 |
1581999手 |
275248万 |
0.22 |
1.28% |
2022-01-10 |
17.29 |
17.42 |
17.03 |
17.19 |
909774手 |
156341万 |
-0.01 |
-0.06% |
2022-01-07 |
17.10 |
17.28 |
17.06 |
17.20 |
1126630手 |
193771万 |
0.08 |
0.47% |
2022-01-06 |
17.11 |
17.27 |
17.00 |
17.12 |
1107885手 |
189653万 |
-0.03 |
-0.17% |
2022-01-05 |
16.58 |
17.22 |
16.55 |
17.15 |
1961998手 |
334412万 |
0.49 |
2.94% |
2022-01-04 |
16.48 |
16.66 |
16.18 |
16.66 |
1169259手 |
191888万 |
0.18 |
1.09% |
2021-12-31 |
16.86 |
16.90 |
16.40 |
16.48 |
1750761手 |
289961万 |
-0.34 |
-2.02% |
2021-12-30 |
16.76 |
16.95 |
16.72 |
16.82 |
796663手 |
134237万 |
0.07 |
0.42% |
2021-12-29 |
17.16 |
17.16 |
16.70 |
16.75 |
1469373手 |
248053万 |
-0.42 |
-2.45% |
2021-12-28 |
17.22 |
17.33 |
17.09 |
17.17 |
1126638手 |
193446万 |
-0.05 |
-0.29% |
2021-12-27 |
17.33 |
17.35 |
17.16 |
17.22 |
731118手 |
126045万 |
-0.09 |
-0.52% |
2021-12-24 |
17.33 |
17.35 |
17.21 |
17.31 |
488251手 |
84310万 |
-0.01 |
-0.06% |
2021-12-23 |
17.40 |
17.43 |
17.21 |
17.32 |
1059575手 |
183112万 |
-0.07 |
-0.40% |
2021-12-22 |
17.62 |
17.64 |
17.30 |
17.39 |
976927手 |
170177万 |
-0.20 |
-1.14% |
2021-12-21 |
17.49 |
17.71 |
17.48 |
17.59 |
893734手 |
157289万 |
0.07 |
0.40% |
2021-12-20 |
17.56 |
17.65 |
17.45 |
17.52 |
746435手 |
130902万 |
-0.05 |
-0.28% |
2021-12-17 |
17.70 |
17.75 |
17.57 |
17.57 |
602369手 |
106287万 |
-0.15 |
-0.85% |
2021-12-16 |
17.55 |
17.73 |
17.46 |
17.72 |
819479手 |
144548万 |
0.17 |
0.97% |
2021-12-15 |
17.51 |
17.66 |
17.40 |
17.55 |
1294627手 |
226982万 |
-0.03 |
-0.17% |
2021-12-14 |
18.16 |
18.17 |
17.52 |
17.58 |
1937209手 |
343415万 |
-0.69 |
-3.78% |
2021-12-13 |
18.47 |
18.88 |
18.18 |
18.27 |
1314490手 |
242780万 |
-0.11 |
-0.60% |
2021-12-10 |
18.51 |
18.70 |
18.27 |
18.38 |
989255手 |
182407万 |
-0.32 |
-1.71% |
2021-12-09 |
18.49 |
19.06 |
18.37 |
18.70 |
1455886手 |
272666万 |
0.23 |
1.25% |
2021-12-08 |
18.45 |
18.55 |
18.16 |
18.47 |
980281手 |
179869万 |
0.01 |
0.05% |
2021-12-07 |
18.30 |
18.67 |
18.15 |
18.46 |
1616443手 |
297996万 |
0.36 |
1.99% |
2021-12-06 |
17.85 |
18.56 |
17.80 |
18.10 |
2145625手 |
389638万 |
0.45 |
2.55% |
2021-12-03 |
17.64 |
17.70 |
17.41 |
17.65 |
707599手 |
124237万 |
0.06 |
0.34% |
2021-12-02 |
17.62 |
17.81 |
17.37 |
17.59 |
994798手 |
174916万 |
-0.05 |
-0.28% |
2021-12-01 |
17.43 |
17.77 |
17.37 |
17.64 |
706925手 |
124366万 |
0.20 |
1.15% |
2021-11-30 |
17.54 |
17.68 |
17.35 |
17.44 |
733616手 |
128038万 |
-0.07 |
-0.40% |
2021-11-29 |
17.41 |
17.57 |
17.36 |
17.51 |
512594手 |
89510万 |
-0.07 |
-0.40% |
2021-11-26 |
17.62 |
17.67 |
17.52 |
17.58 |
694499手 |
121993万 |
-0.10 |
-0.57% |
2021-11-25 |
17.74 |
17.79 |
17.63 |
17.68 |
603532手 |
106822万 |
-0.19 |
-1.06% |
2021-11-24 |
17.77 |
17.95 |
17.66 |
17.87 |
741310手 |
131677万 |
-0.01 |
-0.06% |