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 |
2022-05-19 |
14.78 |
14.94 |
14.67 |
14.91 |
9724手 |
1441万 |
-0.03 |
-0.20% |
2022-05-18 |
14.67 |
15.09 |
14.57 |
14.94 |
15001手 |
2241万 |
0.20 |
1.36% |
2022-05-17 |
15.22 |
15.22 |
14.61 |
14.74 |
25439手 |
3770万 |
-0.53 |
-3.47% |
2022-05-16 |
15.55 |
15.60 |
14.52 |
15.27 |
35093手 |
5357万 |
0.02 |
0.13% |
2022-05-13 |
14.85 |
15.70 |
14.80 |
15.25 |
25193手 |
3849万 |
0.25 |
1.67% |
2022-05-12 |
14.71 |
15.05 |
14.18 |
15.00 |
17204手 |
2563万 |
0.17 |
1.15% |
2022-05-11 |
14.91 |
15.01 |
14.76 |
14.83 |
15946手 |
2372万 |
-0.07 |
-0.47% |
2022-05-10 |
14.81 |
15.09 |
14.81 |
14.90 |
16575手 |
2478万 |
-0.12 |
-0.80% |
2022-05-09 |
14.61 |
15.02 |
14.61 |
15.02 |
20784手 |
3096万 |
0.17 |
1.15% |
2022-05-06 |
14.40 |
14.88 |
14.20 |
14.85 |
22522手 |
3309万 |
0.29 |
1.99% |
2022-05-05 |
14.01 |
14.74 |
14.01 |
14.56 |
11135手 |
1615万 |
0.16 |
1.11% |
2022-04-29 |
13.90 |
14.49 |
13.76 |
14.40 |
16878手 |
2391万 |
0.43 |
3.08% |
2022-04-28 |
13.91 |
14.12 |
13.73 |
13.97 |
16811手 |
2351万 |
0.06 |
0.43% |
2022-04-27 |
12.87 |
14.15 |
12.53 |
13.91 |
27220手 |
3651万 |
1.04 |
8.08% |
2022-04-26 |
13.65 |
13.65 |
12.80 |
12.87 |
28471手 |
3717万 |
-0.58 |
-4.31% |
2022-04-25 |
14.55 |
14.55 |
13.27 |
13.45 |
27406手 |
3756万 |
-1.10 |
-7.56% |
2022-04-22 |
14.68 |
14.68 |
14.05 |
14.55 |
28133手 |
4032万 |
-0.16 |
-1.09% |
2022-04-21 |
14.33 |
14.98 |
14.33 |
14.71 |
32453手 |
4757万 |
-0.29 |
-1.93% |
2022-04-20 |
15.11 |
15.33 |
14.90 |
15.00 |
22254手 |
3361万 |
-0.07 |
-0.46% |
2022-04-19 |
14.97 |
15.15 |
14.80 |
15.07 |
19007手 |
2848万 |
0.08 |
0.53% |
2022-04-18 |
14.80 |
15.18 |
14.67 |
14.99 |
24130手 |
3624万 |
0.02 |
0.13% |
2022-04-15 |
14.74 |
15.22 |
14.60 |
14.97 |
38093手 |
5683万 |
0.00 |
0.00% |
2022-04-14 |
14.30 |
15.01 |
14.30 |
14.97 |
31602手 |
4642万 |
0.56 |
3.89% |
2022-04-13 |
14.28 |
14.52 |
14.15 |
14.41 |
22971手 |
3295万 |
0.11 |
0.77% |
2022-04-12 |
13.52 |
14.30 |
13.38 |
14.30 |
26733手 |
3711万 |
0.78 |
5.77% |
2022-04-11 |
13.79 |
13.79 |
13.43 |
13.52 |
9731手 |
1316万 |
-0.19 |
-1.39% |
2022-04-08 |
13.83 |
13.83 |
13.32 |
13.71 |
18010手 |
2440万 |
0.02 |
0.15% |
2022-04-07 |
13.80 |
13.80 |
13.49 |
13.69 |
22003手 |
2996万 |
0.06 |
0.44% |
2022-04-06 |
13.14 |
13.78 |
13.00 |
13.63 |
34960手 |
4733万 |
0.61 |
4.68% |
2022-04-01 |
12.78 |
13.02 |
12.78 |
13.02 |
10974手 |
1413万 |
0.12 |
0.93% |
2022-03-31 |
12.80 |
12.93 |
12.75 |
12.90 |
9621手 |
1234万 |
0.02 |
0.15% |
2022-03-30 |
12.85 |
12.98 |
12.74 |
12.88 |
8427手 |
1083万 |
-0.07 |
-0.54% |
2022-03-29 |
12.80 |
12.97 |
12.80 |
12.95 |
5239手 |
675万 |
-0.03 |
-0.23% |
2022-03-28 |
12.99 |
13.00 |
12.72 |
12.98 |
11823手 |
1522万 |
-0.02 |
-0.15% |
2022-03-25 |
12.90 |
13.04 |
12.80 |
13.00 |
9041手 |
1170万 |
0.07 |
0.54% |
2022-03-24 |
12.89 |
13.03 |
12.76 |
12.93 |
11262手 |
1451万 |
0.01 |
0.08% |
2022-03-23 |
12.99 |
13.05 |
12.86 |
12.92 |
7509手 |
974万 |
-0.07 |
-0.54% |
2022-03-22 |
13.04 |
13.32 |
12.87 |
12.99 |
13836手 |
1808万 |
0.07 |
0.54% |
2022-03-21 |
12.98 |
13.05 |
12.65 |
12.92 |
20034手 |
2593万 |
0.06 |
0.47% |
2022-03-18 |
12.78 |
12.94 |
12.68 |
12.86 |
14576手 |
1869万 |
0.03 |
0.23% |
2022-03-17 |
12.53 |
13.05 |
12.44 |
12.83 |
24272手 |
3100万 |
0.37 |
2.97% |
2022-03-16 |
12.78 |
12.78 |
12.20 |
12.46 |
15138手 |
1890万 |
-0.19 |
-1.50% |
2022-03-15 |
12.71 |
12.84 |
12.12 |
12.65 |
10181手 |
1272万 |
-0.19 |
-1.48% |
2022-03-14 |
12.92 |
12.94 |
12.72 |
12.84 |
8025手 |
1030万 |
-0.12 |
-0.93% |
2022-03-11 |
12.60 |
12.96 |
12.12 |
12.96 |
10338手 |
1310万 |
0.14 |
1.09% |
2022-03-10 |
12.82 |
12.98 |
12.56 |
12.82 |
10948手 |
1397万 |
-0.03 |
-0.23% |
2022-03-09 |
13.03 |
13.06 |
12.15 |
12.85 |
21343手 |
2683万 |
-0.09 |
-0.70% |
2022-03-08 |
13.14 |
13.14 |
12.63 |
12.94 |
12979手 |
1669万 |
-0.24 |
-1.82% |
2022-03-07 |
13.03 |
13.38 |
12.99 |
13.18 |
19520手 |
2574万 |
0.13 |
1.00% |
2022-03-04 |
12.94 |
13.08 |
12.83 |
13.05 |
11210手 |
1454万 |
0.10 |
0.77% |
2022-03-03 |
12.94 |
13.01 |
12.81 |
12.95 |
9157手 |
1183万 |
0.07 |
0.54% |
2022-03-02 |
13.01 |
13.06 |
12.82 |
12.88 |
9985手 |
1290万 |
-0.14 |
-1.07% |
2022-03-01 |
12.86 |
13.04 |
12.73 |
13.02 |
12246手 |
1584万 |
0.17 |
1.32% |
2022-02-28 |
12.87 |
12.95 |
12.57 |
12.85 |
11576手 |
1479万 |
0.02 |
0.16% |
2022-02-25 |
12.99 |
12.99 |
12.73 |
12.83 |
8199手 |
1055万 |
-0.03 |
-0.23% |
2022-02-24 |
13.07 |
13.07 |
12.56 |
12.86 |
13443手 |
1721万 |
-0.21 |
-1.61% |
2022-02-23 |
13.14 |
13.14 |
12.90 |
13.07 |
9524手 |
1236万 |
-0.05 |
-0.38% |
2022-02-22 |
12.95 |
13.17 |
12.92 |
13.12 |
9939手 |
1298万 |
0.05 |
0.38% |
2022-02-21 |
12.90 |
13.11 |
12.70 |
13.07 |
13736手 |
1773万 |
0.29 |
2.27% |
2022-02-18 |
12.71 |
12.93 |
12.71 |
12.78 |
7797手 |
998万 |
-0.08 |
-0.62% |
2022-02-17 |
13.03 |
13.14 |
12.84 |
12.86 |
9372手 |
1215万 |
-0.22 |
-1.68% |
2022-02-16 |
12.80 |
13.08 |
12.80 |
13.08 |
8476手 |
1102万 |
0.30 |
2.35% |
2022-02-15 |
12.72 |
12.92 |
12.55 |
12.78 |
10129手 |
1284万 |
-0.02 |
-0.16% |
2022-02-14 |
12.88 |
13.00 |
12.66 |
12.80 |
8255手 |
1056万 |
-0.09 |
-0.70% |
2022-02-11 |
13.00 |
13.00 |
12.76 |
12.89 |
7414手 |
952万 |
-0.16 |
-1.23% |
2022-02-10 |
13.10 |
13.13 |
12.85 |
13.05 |
9588手 |
1246万 |
0.02 |
0.15% |
2022-02-09 |
13.15 |
13.15 |
13.00 |
13.03 |
8424手 |
1098万 |
-0.12 |
-0.91% |
2022-02-08 |
13.12 |
13.26 |
13.01 |
13.15 |
6820手 |
897万 |
0.03 |
0.23% |
2022-02-07 |
13.36 |
13.56 |
12.95 |
13.12 |
14412手 |
1890万 |
-0.22 |
-1.65% |
2022-01-28 |
12.95 |
13.40 |
12.83 |
13.34 |
24875手 |
3288万 |
0.39 |
3.01% |
2022-01-27 |
12.95 |
12.99 |
12.70 |
12.95 |
12090手 |
1554万 |
-0.01 |
-0.08% |
2022-01-26 |
12.89 |
13.09 |
12.81 |
12.96 |
8652手 |
1118万 |
0.04 |
0.31% |
2022-01-25 |
13.06 |
13.06 |
12.70 |
12.92 |
13987手 |
1797万 |
-0.04 |
-0.31% |
2022-01-24 |
12.26 |
13.02 |
12.15 |
12.96 |
23576手 |
2988万 |
0.77 |
6.32% |
2022-01-21 |
12.47 |
12.47 |
12.01 |
12.19 |
16432手 |
1999万 |
0.01 |
0.08% |
2022-01-20 |
12.84 |
12.89 |
12.00 |
12.18 |
18662手 |
2350万 |
-0.58 |
-4.54% |
2022-01-19 |
12.73 |
12.88 |
12.45 |
12.76 |
31680手 |
4008万 |
0.07 |
0.55% |
2022-01-18 |
13.05 |
13.07 |
12.52 |
12.69 |
27466手 |
3505万 |
-0.36 |
-2.76% |
2022-01-17 |
12.90 |
13.22 |
12.90 |
13.05 |
18451手 |
2416万 |
0.10 |
0.77% |
2022-01-14 |
13.11 |
13.25 |
12.93 |
12.95 |
11170手 |
1458万 |
-0.13 |
-0.99% |
2022-01-13 |
13.29 |
13.52 |
13.08 |
13.08 |
11357手 |
1499万 |
-0.31 |
-2.31% |
2022-01-12 |
13.00 |
13.44 |
13.00 |
13.39 |
20546手 |
2732万 |
0.34 |
2.60% |
2022-01-11 |
13.20 |
13.36 |
13.02 |
13.05 |
22563手 |
2970万 |
-0.06 |
-0.46% |
2022-01-10 |
13.33 |
13.33 |
13.02 |
13.11 |
16749手 |
2200万 |
-0.10 |
-0.76% |
2022-01-07 |
13.47 |
13.52 |
13.21 |
13.21 |
13464手 |
1792万 |
-0.21 |
-1.56% |
2022-01-06 |
13.48 |
13.55 |
13.21 |
13.42 |
16817手 |
2258万 |
0.06 |
0.45% |
2022-01-05 |
13.77 |
14.38 |
13.15 |
13.36 |
37887手 |
5147万 |
-0.20 |
-1.48% |
2022-01-04 |
13.09 |
13.66 |
13.09 |
13.56 |
28014手 |
3751万 |
0.42 |
3.20% |
2021-12-31 |
12.87 |
13.30 |
12.86 |
13.14 |
21767手 |
2866万 |
0.27 |
2.10% |
2021-12-30 |
13.13 |
13.23 |
12.86 |
12.87 |
20315手 |
2639万 |
-0.28 |
-2.13% |
2021-12-29 |
13.20 |
13.35 |
12.99 |
13.15 |
18125手 |
2388万 |
0.04 |
0.30% |
2021-12-28 |
13.03 |
13.19 |
13.00 |
13.11 |
8492手 |
1109万 |
0.08 |
0.61% |
2021-12-27 |
12.89 |
13.39 |
12.81 |
13.03 |
20526手 |
2690万 |
0.16 |
1.24% |
2021-12-24 |
12.90 |
13.10 |
12.81 |
12.87 |
28618手 |
3711万 |
-0.03 |
-0.23% |
2021-12-23 |
13.14 |
13.22 |
12.90 |
12.90 |
20832手 |
2722万 |
-0.23 |
-1.75% |
2021-12-22 |
13.30 |
13.40 |
13.06 |
13.13 |
24158手 |
3180万 |
-0.17 |
-1.28% |
2021-12-21 |
12.99 |
13.49 |
12.88 |
13.30 |
46402手 |
6090万 |
-0.12 |
-0.89% |
2021-12-20 |
13.10 |
13.59 |
12.48 |
13.42 |
113606手 |
14708万 |
0.01 |
0.07% |
2021-12-17 |
13.41 |
13.41 |
13.41 |
13.41 |
20631手 |
2766万 |
-1.49 |
-10.00% |
2021-12-16 |
14.90 |
14.90 |
14.90 |
14.90 |
5082手 |
757万 |
-1.65 |
-9.97% |
2021-12-14 |
17.19 |
17.40 |
16.42 |
16.55 |
61988手 |
10419万 |
-0.65 |
-3.78% |
2021-12-13 |
16.20 |
17.27 |
16.07 |
17.20 |
62635手 |
10523万 |
1.00 |
6.17% |
2021-12-10 |
16.82 |
17.20 |
15.85 |
16.20 |
84225手 |
13801万 |
-0.22 |
-1.34% |
2021-12-09 |
15.67 |
16.43 |
15.56 |
16.42 |
60502手 |
9716万 |
1.02 |
6.62% |
2021-12-08 |
15.29 |
15.44 |
14.91 |
15.40 |
17077手 |
2594万 |
0.32 |
2.12% |
2021-12-07 |
15.45 |
15.45 |
14.83 |
15.08 |
13685手 |
2055万 |
-0.22 |
-1.44% |
2021-12-06 |
15.31 |
15.44 |
15.08 |
15.30 |
13746手 |
2094万 |
-0.09 |
-0.58% |
2021-12-03 |
15.41 |
15.63 |
15.24 |
15.39 |
15444手 |
2378万 |
-0.03 |
-0.20% |
2021-12-02 |
15.47 |
15.68 |
15.30 |
15.42 |
12946手 |
1998万 |
-0.24 |
-1.53% |
2021-12-01 |
15.31 |
15.69 |
15.07 |
15.66 |
21472手 |
3320万 |
0.38 |
2.49% |
2021-11-30 |
15.74 |
15.94 |
15.11 |
15.28 |
29202手 |
4468万 |
-0.42 |
-2.67% |
2021-11-29 |
15.35 |
15.97 |
15.10 |
15.70 |
30764手 |
4833万 |
0.49 |
3.22% |
2021-11-26 |
15.17 |
15.41 |
15.00 |
15.21 |
32087手 |
4869万 |
0.05 |
0.33% |
2021-11-25 |
15.61 |
15.78 |
15.00 |
15.16 |
32058手 |
4893万 |
-0.49 |
-3.13% |
2021-11-24 |
15.80 |
15.85 |
15.51 |
15.65 |
25175手 |
3939万 |
-0.15 |
-0.95% |
2021-11-23 |
15.95 |
16.35 |
15.53 |
15.80 |
54055手 |
8586万 |
0.06 |
0.38% |
2021-11-22 |
14.97 |
15.99 |
14.97 |
15.74 |
44071手 |
6895万 |
0.78 |
5.21% |