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 |
16.42 |
16.60 |
16.21 |
16.57 |
30285手 |
4971万 |
0.14 |
0.85% |
2022-06-22 |
16.76 |
16.85 |
16.43 |
16.43 |
29801手 |
4945万 |
-0.40 |
-2.38% |
2022-06-21 |
17.08 |
17.15 |
16.41 |
16.83 |
41360手 |
6903万 |
-0.22 |
-1.29% |
2022-06-20 |
16.83 |
17.12 |
16.68 |
17.05 |
39284手 |
6653万 |
0.08 |
0.47% |
2022-06-17 |
17.22 |
17.32 |
16.76 |
16.97 |
47408手 |
8057万 |
-0.24 |
-1.40% |
2022-06-16 |
17.68 |
17.90 |
17.05 |
17.21 |
75369手 |
13025万 |
-0.67 |
-3.75% |
2022-06-15 |
18.71 |
18.71 |
17.80 |
17.88 |
92351手 |
16771万 |
-1.03 |
-5.45% |
2022-06-14 |
18.00 |
19.32 |
17.72 |
18.91 |
119521手 |
22204万 |
0.94 |
5.23% |
2022-06-13 |
18.79 |
18.80 |
17.70 |
17.97 |
88799手 |
16089万 |
-0.90 |
-4.77% |
2022-06-10 |
18.60 |
19.09 |
18.16 |
18.87 |
89434手 |
16711万 |
-0.24 |
-1.26% |
2022-06-09 |
18.58 |
19.39 |
18.55 |
19.11 |
117855手 |
22349万 |
0.51 |
2.74% |
2022-06-08 |
19.39 |
19.44 |
18.09 |
18.60 |
139530手 |
26039万 |
-1.14 |
-5.78% |
2022-06-07 |
21.87 |
22.30 |
19.49 |
19.74 |
184512手 |
38057万 |
-1.89 |
-8.74% |
2022-06-06 |
22.01 |
23.40 |
20.30 |
21.63 |
206219手 |
45191万 |
0.30 |
1.41% |
2022-06-02 |
20.15 |
21.80 |
20.15 |
21.33 |
177709手 |
36613万 |
-1.06 |
-4.73% |
2022-06-01 |
23.01 |
24.60 |
21.60 |
22.39 |
216207手 |
50383万 |
-0.01 |
-0.04% |
2022-05-31 |
20.66 |
22.40 |
18.90 |
22.40 |
224375手 |
47436万 |
2.04 |
10.02% |
2022-05-30 |
18.98 |
20.36 |
18.80 |
20.36 |
99724手 |
19613万 |
1.85 |
9.99% |
2022-05-27 |
16.70 |
18.51 |
16.64 |
18.51 |
114534手 |
20540万 |
1.68 |
9.98% |
2022-05-26 |
16.76 |
17.30 |
16.31 |
16.83 |
100833手 |
16950万 |
-0.07 |
-0.41% |
2022-05-25 |
16.07 |
17.10 |
15.70 |
16.90 |
108041手 |
17741万 |
0.75 |
4.64% |
2022-05-24 |
16.50 |
17.25 |
16.13 |
16.15 |
133348手 |
22026万 |
-1.77 |
-9.88% |
2022-05-23 |
17.92 |
18.48 |
17.92 |
17.92 |
58436手 |
10488万 |
-1.99 |
-9.99% |
2022-05-20 |
20.69 |
21.99 |
18.28 |
19.91 |
222286手 |
44614万 |
-0.34 |
-1.68% |
2022-05-19 |
19.16 |
20.25 |
19.16 |
20.25 |
71196手 |
14078万 |
1.84 |
9.99% |
2022-05-18 |
16.74 |
18.41 |
16.24 |
18.41 |
109137手 |
18546万 |
1.67 |
9.98% |
2022-05-17 |
15.35 |
16.74 |
15.25 |
16.74 |
36500手 |
5939万 |
1.52 |
9.99% |
2022-05-16 |
15.47 |
15.69 |
15.15 |
15.22 |
30875手 |
4736万 |
-0.25 |
-1.62% |
2022-05-13 |
15.44 |
15.97 |
15.30 |
15.47 |
36210手 |
5639万 |
0.03 |
0.19% |
2022-05-12 |
15.21 |
15.49 |
15.12 |
15.44 |
38538手 |
5911万 |
0.15 |
0.98% |
2022-05-11 |
15.80 |
15.80 |
15.22 |
15.29 |
49300手 |
7584万 |
-0.51 |
-3.23% |
2022-05-10 |
15.87 |
15.95 |
15.53 |
15.80 |
49034手 |
7701万 |
-0.39 |
-2.41% |
2022-05-09 |
15.19 |
16.19 |
14.95 |
16.19 |
61448手 |
9621万 |
0.85 |
5.54% |
2022-05-06 |
14.78 |
15.54 |
14.58 |
15.34 |
53518手 |
8156万 |
0.30 |
2.00% |
2022-05-05 |
15.00 |
15.10 |
14.40 |
15.04 |
44859手 |
6660万 |
0.34 |
2.31% |
2022-04-29 |
14.03 |
14.70 |
14.03 |
14.70 |
36056手 |
5228万 |
0.55 |
3.89% |
2022-04-28 |
13.68 |
14.20 |
13.68 |
14.15 |
31387手 |
4400万 |
0.25 |
1.80% |
2022-04-27 |
12.78 |
14.11 |
12.36 |
13.90 |
35695手 |
4695万 |
0.90 |
6.92% |
2022-04-26 |
12.98 |
13.23 |
12.62 |
13.00 |
22336手 |
2883万 |
-0.06 |
-0.46% |
2022-04-25 |
14.45 |
14.90 |
13.01 |
13.06 |
44620手 |
6183万 |
-1.32 |
-9.18% |
2022-04-22 |
13.95 |
14.40 |
13.90 |
14.38 |
20877手 |
2968万 |
0.35 |
2.50% |
2022-04-21 |
14.50 |
14.57 |
13.96 |
14.03 |
22592手 |
3212万 |
-0.56 |
-3.84% |
2022-04-20 |
14.60 |
14.85 |
14.31 |
14.59 |
23672手 |
3450万 |
0.15 |
1.04% |
2022-04-19 |
14.27 |
14.50 |
14.09 |
14.44 |
23622手 |
3382万 |
0.17 |
1.19% |
2022-04-18 |
13.85 |
14.27 |
13.52 |
14.27 |
18301手 |
2566万 |
0.37 |
2.66% |
2022-04-15 |
14.10 |
14.10 |
13.80 |
13.90 |
18733手 |
2606万 |
-0.27 |
-1.91% |
2022-04-14 |
13.72 |
14.20 |
13.51 |
14.17 |
25005手 |
3479万 |
0.43 |
3.13% |
2022-04-13 |
13.77 |
14.37 |
13.50 |
13.74 |
24331手 |
3362万 |
0.29 |
2.16% |
2022-04-12 |
13.06 |
13.52 |
12.93 |
13.45 |
9042手 |
1197万 |
0.39 |
2.99% |
2022-04-11 |
13.41 |
13.55 |
12.95 |
13.06 |
14127手 |
1854万 |
-0.51 |
-3.76% |
2022-04-08 |
13.78 |
13.82 |
13.38 |
13.57 |
15979手 |
2157万 |
-0.21 |
-1.52% |
2022-04-07 |
13.99 |
14.05 |
13.68 |
13.78 |
12442手 |
1717万 |
-0.28 |
-1.99% |
2022-04-06 |
13.78 |
14.19 |
13.76 |
14.06 |
16472手 |
2311万 |
0.28 |
2.03% |
2022-04-01 |
13.87 |
13.93 |
13.60 |
13.78 |
11814手 |
1622万 |
-0.15 |
-1.08% |
2022-03-31 |
13.76 |
13.98 |
13.55 |
13.93 |
9226手 |
1279万 |
0.17 |
1.24% |
2022-03-30 |
14.02 |
14.10 |
13.61 |
13.76 |
9656手 |
1330万 |
-0.10 |
-0.72% |
2022-03-29 |
13.98 |
14.14 |
13.78 |
13.86 |
11254手 |
1563万 |
-0.14 |
-1.00% |
2022-03-28 |
13.74 |
14.19 |
13.48 |
14.00 |
17472手 |
2430万 |
0.16 |
1.16% |
2022-03-25 |
13.52 |
13.92 |
13.36 |
13.84 |
16633手 |
2285万 |
0.44 |
3.28% |
2022-03-24 |
13.52 |
13.60 |
13.32 |
13.40 |
9170手 |
1235万 |
0.00 |
0.00% |
2022-03-23 |
13.50 |
13.50 |
13.26 |
13.40 |
9518手 |
1272万 |
-0.02 |
-0.15% |
2022-03-22 |
13.41 |
13.55 |
13.31 |
13.42 |
8452手 |
1132万 |
0.03 |
0.22% |
2022-03-21 |
13.35 |
13.40 |
13.15 |
13.39 |
9100手 |
1208万 |
0.09 |
0.68% |
2022-03-18 |
12.70 |
13.30 |
12.70 |
13.30 |
13172手 |
1722万 |
0.50 |
3.91% |
2022-03-17 |
12.72 |
12.88 |
12.62 |
12.80 |
15664手 |
2002万 |
0.20 |
1.59% |
2022-03-16 |
12.77 |
12.77 |
12.14 |
12.60 |
18152手 |
2256万 |
0.26 |
2.11% |
2022-03-15 |
13.21 |
13.22 |
12.34 |
12.34 |
23717手 |
3036万 |
-0.93 |
-7.01% |
2022-03-14 |
14.05 |
14.05 |
13.26 |
13.27 |
16478手 |
2233万 |
-0.65 |
-4.67% |
2022-03-11 |
13.83 |
13.99 |
13.37 |
13.92 |
20042手 |
2740万 |
-0.01 |
-0.07% |
2022-03-10 |
13.92 |
14.14 |
13.61 |
13.93 |
19343手 |
2702万 |
0.02 |
0.14% |
2022-03-09 |
14.10 |
14.10 |
13.22 |
13.91 |
23327手 |
3199万 |
0.05 |
0.36% |
2022-03-08 |
14.27 |
14.32 |
13.80 |
13.86 |
23471手 |
3290万 |
-0.64 |
-4.41% |
2022-03-07 |
14.93 |
15.00 |
14.31 |
14.50 |
27444手 |
4018万 |
0.02 |
0.14% |
2022-03-04 |
15.15 |
15.18 |
14.36 |
14.48 |
53086手 |
7777万 |
-0.99 |
-6.40% |
2022-03-03 |
14.66 |
15.55 |
14.60 |
15.47 |
68135手 |
10347万 |
0.84 |
5.74% |
2022-03-02 |
15.00 |
15.50 |
14.30 |
14.63 |
42609手 |
6214万 |
0.38 |
2.67% |
2022-03-01 |
14.13 |
14.44 |
13.99 |
14.25 |
26073手 |
3687万 |
0.10 |
0.71% |
2022-02-28 |
14.80 |
14.90 |
14.00 |
14.15 |
42408手 |
6033万 |
-0.35 |
-2.41% |
2022-02-25 |
13.89 |
14.66 |
13.81 |
14.50 |
49228手 |
7017万 |
0.55 |
3.94% |
2022-02-24 |
13.63 |
14.45 |
13.58 |
13.95 |
61611手 |
8692万 |
0.26 |
1.90% |
2022-02-23 |
13.88 |
14.00 |
13.50 |
13.69 |
28235手 |
3867万 |
-0.31 |
-2.21% |
2022-02-22 |
13.76 |
14.21 |
13.55 |
14.00 |
40847手 |
5684万 |
0.37 |
2.71% |
2022-02-21 |
13.48 |
13.67 |
13.35 |
13.63 |
13608手 |
1843万 |
0.14 |
1.04% |
2022-02-18 |
13.29 |
13.54 |
13.22 |
13.49 |
10930手 |
1468万 |
0.12 |
0.90% |
2022-02-17 |
13.51 |
13.68 |
13.28 |
13.37 |
14131手 |
1906万 |
-0.17 |
-1.26% |
2022-02-16 |
13.38 |
13.58 |
13.21 |
13.54 |
10848手 |
1459万 |
0.28 |
2.11% |
2022-02-15 |
13.39 |
13.47 |
13.10 |
13.26 |
11352手 |
1506万 |
-0.13 |
-0.97% |
2022-02-14 |
13.36 |
13.68 |
13.35 |
13.39 |
12777手 |
1725万 |
0.08 |
0.60% |
2022-02-11 |
13.62 |
13.65 |
13.20 |
13.31 |
14542手 |
1948万 |
-0.41 |
-2.99% |
2022-02-10 |
13.72 |
13.98 |
13.40 |
13.72 |
22399手 |
3058万 |
0.07 |
0.51% |
2022-02-09 |
13.86 |
13.90 |
13.51 |
13.65 |
16018手 |
2190万 |
-0.15 |
-1.09% |
2022-02-08 |
13.64 |
13.82 |
13.36 |
13.80 |
18770手 |
2559万 |
0.21 |
1.54% |
2022-02-07 |
13.24 |
13.70 |
13.10 |
13.59 |
17628手 |
2372万 |
0.59 |
4.54% |
2022-01-28 |
12.86 |
13.12 |
12.65 |
13.00 |
11517手 |
1491万 |
0.15 |
1.17% |
2022-01-27 |
12.99 |
13.06 |
12.60 |
12.85 |
16764手 |
2143万 |
-0.14 |
-1.08% |
2022-01-26 |
12.90 |
13.18 |
12.81 |
12.99 |
13055手 |
1696万 |
0.01 |
0.08% |
2022-01-25 |
13.63 |
13.65 |
12.95 |
12.98 |
19418手 |
2562万 |
-0.60 |
-4.42% |
2022-01-24 |
13.40 |
14.04 |
13.32 |
13.58 |
27178手 |
3728万 |
0.01 |
0.07% |
2022-01-21 |
13.30 |
13.58 |
13.20 |
13.57 |
25142手 |
3366万 |
0.14 |
1.04% |
2022-01-20 |
14.56 |
14.72 |
13.31 |
13.43 |
59699手 |
8249万 |
-1.26 |
-8.58% |
2022-01-19 |
14.85 |
14.91 |
14.45 |
14.69 |
29101手 |
4268万 |
-0.13 |
-0.88% |
2022-01-18 |
14.90 |
15.08 |
14.65 |
14.82 |
46133手 |
6816万 |
-0.11 |
-0.74% |
2022-01-17 |
15.25 |
15.40 |
14.83 |
14.93 |
35828手 |
5373万 |
-0.23 |
-1.52% |
2022-01-14 |
16.02 |
16.05 |
14.99 |
15.16 |
55391手 |
8564万 |
-0.78 |
-4.89% |
2022-01-13 |
16.00 |
16.84 |
15.58 |
15.94 |
84841手 |
13590万 |
0.37 |
2.38% |
2022-01-12 |
14.22 |
15.57 |
14.22 |
15.57 |
78046手 |
11713万 |
1.42 |
10.04% |
2022-01-11 |
14.18 |
14.60 |
14.10 |
14.15 |
45314手 |
6476万 |
0.12 |
0.85% |
2022-01-10 |
14.40 |
14.48 |
13.90 |
14.03 |
56992手 |
8083万 |
-0.33 |
-2.30% |
2022-01-07 |
14.75 |
15.19 |
14.32 |
14.36 |
101291手 |
14834万 |
-0.83 |
-5.46% |
2022-01-06 |
16.43 |
17.20 |
14.96 |
15.19 |
150781手 |
24459万 |
-0.45 |
-2.88% |
2022-01-05 |
14.30 |
15.64 |
14.23 |
15.64 |
35243手 |
5344万 |
1.42 |
9.99% |
2022-01-04 |
13.90 |
14.32 |
13.89 |
14.22 |
18060手 |
2557万 |
0.32 |
2.30% |
2021-12-31 |
14.37 |
14.45 |
13.88 |
13.90 |
18439手 |
2582万 |
-0.26 |
-1.84% |
2021-12-30 |
14.10 |
14.45 |
14.00 |
14.16 |
19935手 |
2835万 |
0.12 |
0.85% |
2021-12-29 |
13.99 |
14.18 |
13.78 |
14.04 |
15548手 |
2175万 |
0.05 |
0.36% |
2021-12-28 |
14.40 |
14.50 |
13.80 |
13.99 |
16834手 |
2359万 |
-0.35 |
-2.44% |
2021-12-27 |
13.86 |
14.66 |
13.77 |
14.34 |
35847手 |
5118万 |
0.44 |
3.17% |