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 |
14.21 |
14.78 |
14.14 |
14.75 |
264908手 |
38462万 |
0.25 |
1.72% |
2022-05-18 |
14.37 |
14.86 |
14.25 |
14.50 |
223364手 |
32618万 |
0.17 |
1.19% |
2022-05-17 |
14.23 |
14.42 |
14.03 |
14.33 |
196854手 |
28016万 |
-0.19 |
-1.31% |
2022-05-16 |
14.60 |
14.88 |
14.27 |
14.52 |
248878手 |
36051万 |
0.16 |
1.11% |
2022-05-13 |
14.52 |
14.52 |
14.15 |
14.36 |
195141手 |
27949万 |
-0.10 |
-0.69% |
2022-05-12 |
13.95 |
14.67 |
13.84 |
14.46 |
291255手 |
42032万 |
0.36 |
2.55% |
2022-05-11 |
13.71 |
14.65 |
13.60 |
14.10 |
371305手 |
53034万 |
0.50 |
3.68% |
2022-05-10 |
12.96 |
13.75 |
12.96 |
13.60 |
244232手 |
32855万 |
0.37 |
2.80% |
2022-05-09 |
12.93 |
13.39 |
12.93 |
13.23 |
128424手 |
16962万 |
0.31 |
2.40% |
2022-05-06 |
13.08 |
13.37 |
12.90 |
12.92 |
247978手 |
32443万 |
-0.56 |
-4.15% |
2022-05-05 |
13.43 |
13.81 |
13.21 |
13.48 |
237419手 |
32128万 |
0.10 |
0.75% |
2022-04-29 |
12.85 |
13.50 |
12.45 |
13.38 |
377728手 |
49321万 |
0.64 |
5.02% |
2022-04-28 |
12.88 |
13.17 |
12.58 |
12.74 |
366546手 |
46921万 |
0.01 |
0.08% |
2022-04-27 |
11.89 |
12.73 |
11.80 |
12.73 |
339624手 |
41803万 |
1.16 |
10.03% |
2022-04-26 |
12.40 |
12.52 |
11.47 |
11.57 |
428640手 |
51020万 |
-1.03 |
-8.18% |
2022-04-25 |
13.53 |
13.71 |
12.60 |
12.60 |
343154手 |
44581万 |
-1.40 |
-10.00% |
2022-04-22 |
13.73 |
14.21 |
13.68 |
14.00 |
223028手 |
31180万 |
0.27 |
1.97% |
2022-04-21 |
14.38 |
14.48 |
13.61 |
13.73 |
241155手 |
33821万 |
-0.78 |
-5.38% |
2022-04-20 |
15.00 |
15.00 |
14.43 |
14.51 |
203928手 |
30003万 |
-0.50 |
-3.33% |
2022-04-19 |
14.79 |
15.32 |
14.79 |
15.01 |
285481手 |
42981万 |
0.28 |
1.90% |
2022-04-18 |
14.39 |
14.82 |
14.02 |
14.73 |
216171手 |
31381万 |
0.45 |
3.15% |
2022-04-15 |
14.20 |
14.50 |
14.03 |
14.28 |
214332手 |
30503万 |
-0.11 |
-0.76% |
2022-04-14 |
14.80 |
14.85 |
14.27 |
14.39 |
228216手 |
33032万 |
-0.11 |
-0.76% |
2022-04-13 |
14.87 |
14.90 |
14.49 |
14.50 |
192108手 |
28189万 |
-0.45 |
-3.01% |
2022-04-12 |
14.91 |
15.08 |
14.41 |
14.95 |
270838手 |
40059万 |
0.22 |
1.49% |
2022-04-11 |
15.56 |
15.57 |
14.65 |
14.73 |
354909手 |
52760万 |
-0.87 |
-5.58% |
2022-04-08 |
15.89 |
15.97 |
15.38 |
15.60 |
301660手 |
47128万 |
-0.25 |
-1.58% |
2022-04-07 |
16.39 |
16.58 |
15.85 |
15.85 |
251352手 |
40662万 |
-0.72 |
-4.34% |
2022-04-06 |
16.24 |
16.83 |
15.82 |
16.57 |
337029手 |
55209万 |
0.32 |
1.97% |
2022-04-01 |
16.01 |
16.40 |
15.74 |
16.25 |
475316手 |
76785万 |
-0.02 |
-0.12% |
2022-03-31 |
17.69 |
17.88 |
16.24 |
16.27 |
889781手 |
146599万 |
-1.77 |
-9.81% |
2022-03-30 |
17.87 |
18.16 |
17.55 |
18.04 |
424029手 |
75782万 |
0.77 |
4.46% |
2022-03-29 |
18.20 |
18.42 |
16.87 |
17.27 |
547350手 |
96203万 |
-0.52 |
-2.92% |
2022-03-28 |
19.49 |
19.50 |
17.78 |
17.79 |
489885手 |
90254万 |
-1.97 |
-9.97% |
2022-03-25 |
20.45 |
20.69 |
19.73 |
19.76 |
164332手 |
33062万 |
-0.70 |
-3.42% |
2022-03-24 |
20.76 |
20.85 |
20.30 |
20.46 |
151855手 |
31126万 |
-0.50 |
-2.38% |
2022-03-23 |
21.11 |
21.16 |
20.72 |
20.96 |
84076手 |
17613万 |
-0.14 |
-0.66% |
2022-03-22 |
20.76 |
21.16 |
20.48 |
21.10 |
127151手 |
26419万 |
0.23 |
1.10% |
2022-03-21 |
21.15 |
21.38 |
20.60 |
20.87 |
159546手 |
33470万 |
-0.23 |
-1.09% |
2022-03-18 |
20.50 |
21.20 |
20.31 |
21.10 |
188981手 |
39344万 |
0.27 |
1.30% |
2022-03-17 |
20.21 |
21.03 |
20.01 |
20.83 |
351439手 |
72281万 |
1.43 |
7.37% |
2022-03-16 |
19.00 |
19.50 |
18.09 |
19.40 |
249998手 |
47345万 |
1.03 |
5.61% |
2022-03-15 |
19.11 |
19.48 |
18.37 |
18.37 |
201499手 |
38235万 |
-0.94 |
-4.87% |
2022-03-14 |
20.00 |
20.12 |
19.31 |
19.31 |
156163手 |
30821万 |
-0.56 |
-2.82% |
2022-03-11 |
19.57 |
20.09 |
19.02 |
19.87 |
195717手 |
38276万 |
-0.08 |
-0.40% |
2022-03-10 |
20.36 |
20.53 |
19.80 |
19.95 |
275715手 |
55642万 |
0.79 |
4.12% |
2022-03-09 |
19.56 |
19.88 |
18.29 |
19.16 |
239579手 |
45609万 |
-0.27 |
-1.39% |
2022-03-08 |
20.23 |
20.40 |
19.03 |
19.43 |
270434手 |
53146万 |
-0.57 |
-2.85% |
2022-03-07 |
20.43 |
20.87 |
19.89 |
20.00 |
256578手 |
52060万 |
-1.10 |
-5.21% |
2022-03-04 |
22.01 |
22.17 |
20.80 |
21.10 |
274812手 |
58728万 |
-1.00 |
-4.53% |
2022-03-03 |
23.01 |
23.19 |
22.10 |
22.10 |
191045手 |
42872万 |
-0.75 |
-3.28% |
2022-03-02 |
23.95 |
23.99 |
22.78 |
22.85 |
278471手 |
64322万 |
-1.54 |
-6.31% |
2022-03-01 |
24.66 |
25.04 |
24.05 |
24.39 |
104431手 |
25555万 |
-0.17 |
-0.69% |
2022-02-28 |
24.69 |
24.89 |
24.30 |
24.56 |
92901手 |
22758万 |
-0.25 |
-1.01% |
2022-02-25 |
24.94 |
25.56 |
24.74 |
24.81 |
104648手 |
26293万 |
0.22 |
0.90% |
2022-02-24 |
25.18 |
25.62 |
24.02 |
24.59 |
151213手 |
37514万 |
-0.75 |
-2.96% |
2022-02-23 |
24.50 |
25.44 |
24.43 |
25.34 |
91635手 |
23046万 |
0.82 |
3.34% |
2022-02-22 |
24.55 |
24.89 |
24.23 |
24.52 |
81929手 |
20035万 |
-0.45 |
-1.80% |
2022-02-21 |
24.81 |
25.13 |
24.64 |
24.97 |
88474手 |
22043万 |
0.17 |
0.69% |
2022-02-18 |
23.99 |
24.94 |
23.74 |
24.80 |
135360手 |
33024万 |
0.72 |
2.99% |
2022-02-17 |
24.18 |
24.35 |
23.83 |
24.08 |
111903手 |
26952万 |
0.04 |
0.17% |
2022-02-16 |
23.43 |
24.44 |
23.31 |
24.04 |
176221手 |
42261万 |
1.00 |
4.34% |
2022-02-15 |
22.46 |
23.13 |
22.24 |
23.04 |
146690手 |
33436万 |
0.84 |
3.78% |
2022-02-14 |
21.90 |
22.94 |
21.61 |
22.20 |
126009手 |
28187万 |
0.15 |
0.68% |
2022-02-11 |
22.70 |
22.85 |
21.92 |
22.05 |
170285手 |
37994万 |
-0.83 |
-3.63% |
2022-02-10 |
23.99 |
23.99 |
22.77 |
22.88 |
185035手 |
42678万 |
-1.01 |
-4.23% |
2022-02-09 |
23.55 |
23.94 |
23.00 |
23.89 |
111133手 |
26219万 |
0.37 |
1.57% |
2022-02-08 |
24.50 |
24.60 |
22.90 |
23.52 |
177900手 |
41876万 |
-0.98 |
-4.00% |
2022-02-07 |
24.61 |
24.95 |
24.19 |
24.50 |
146754手 |
36096万 |
0.42 |
1.74% |
2022-01-28 |
23.54 |
24.79 |
23.21 |
24.08 |
131051手 |
31483万 |
0.79 |
3.39% |
2022-01-27 |
24.01 |
24.43 |
23.22 |
23.29 |
93245手 |
22077万 |
-0.93 |
-3.84% |
2022-01-26 |
24.80 |
24.93 |
23.80 |
24.22 |
85799手 |
20821万 |
-0.33 |
-1.34% |
2022-01-25 |
25.00 |
25.36 |
24.31 |
24.55 |
76696手 |
19043万 |
-0.70 |
-2.77% |
2022-01-24 |
24.41 |
25.46 |
24.16 |
25.25 |
111049手 |
27641万 |
0.85 |
3.48% |
2022-01-21 |
25.46 |
25.50 |
24.29 |
24.40 |
132706手 |
32830万 |
-0.91 |
-3.60% |
2022-01-20 |
26.26 |
26.59 |
25.20 |
25.31 |
117328手 |
30144万 |
-1.13 |
-4.27% |
2022-01-19 |
26.70 |
27.09 |
26.19 |
26.44 |
90991手 |
24175万 |
-0.56 |
-2.07% |
2022-01-18 |
27.10 |
27.32 |
26.84 |
27.00 |
81659手 |
22106万 |
-0.30 |
-1.10% |
2022-01-17 |
26.94 |
27.34 |
26.71 |
27.30 |
120416手 |
32576万 |
0.34 |
1.26% |
2022-01-14 |
26.16 |
27.21 |
25.96 |
26.96 |
133768手 |
35887万 |
0.82 |
3.14% |
2022-01-13 |
26.99 |
27.33 |
26.11 |
26.14 |
205841手 |
55101万 |
-0.72 |
-2.68% |
2022-01-12 |
24.60 |
26.86 |
24.50 |
26.86 |
306150手 |
79960万 |
2.44 |
9.99% |
2022-01-11 |
24.62 |
24.97 |
24.34 |
24.42 |
84400手 |
20730万 |
-0.18 |
-0.73% |
2022-01-10 |
23.86 |
25.10 |
23.80 |
24.60 |
133616手 |
32813万 |
0.74 |
3.10% |
2022-01-07 |
25.40 |
25.49 |
23.71 |
23.86 |
237160手 |
57766万 |
-1.59 |
-6.25% |
2022-01-06 |
25.38 |
25.71 |
24.98 |
25.45 |
89530手 |
22687万 |
-0.02 |
-0.08% |
2022-01-05 |
26.60 |
26.61 |
25.17 |
25.47 |
161708手 |
41488万 |
-1.08 |
-4.07% |
2022-01-04 |
27.32 |
27.48 |
26.47 |
26.55 |
102720手 |
27523万 |
-0.53 |
-1.96% |
2021-12-31 |
27.25 |
27.76 |
26.74 |
27.08 |
173116手 |
47164万 |
0.67 |
2.54% |
2021-12-30 |
26.41 |
26.73 |
25.85 |
26.41 |
152519手 |
40084万 |
0.01 |
0.04% |
2021-12-29 |
26.85 |
27.12 |
26.35 |
26.40 |
140436手 |
37515万 |
-0.57 |
-2.11% |
2021-12-28 |
26.88 |
27.18 |
26.78 |
26.97 |
76278手 |
20556万 |
0.03 |
0.11% |
2021-12-27 |
27.39 |
27.48 |
26.78 |
26.94 |
95619手 |
25867万 |
-0.29 |
-1.06% |
2021-12-24 |
27.65 |
27.79 |
27.10 |
27.23 |
99265手 |
27140万 |
-0.43 |
-1.55% |
2021-12-23 |
27.53 |
28.08 |
27.20 |
27.66 |
93769手 |
26009万 |
0.20 |
0.73% |
2021-12-22 |
26.94 |
27.94 |
26.80 |
27.46 |
134944手 |
36929万 |
0.54 |
2.01% |
2021-12-21 |
26.66 |
27.18 |
26.60 |
26.92 |
93004手 |
25082万 |
0.16 |
0.60% |
2021-12-20 |
28.45 |
28.48 |
26.75 |
26.76 |
178412手 |
48693万 |
-1.40 |
-4.97% |
2021-12-17 |
29.51 |
29.64 |
28.10 |
28.16 |
138322手 |
39691万 |
-1.35 |
-4.58% |
2021-12-16 |
29.44 |
30.18 |
29.11 |
29.51 |
106230手 |
31530万 |
-0.05 |
-0.17% |
2021-12-15 |
29.70 |
30.37 |
29.40 |
29.56 |
156103手 |
46599万 |
-0.30 |
-1.00% |
2021-12-14 |
29.45 |
30.30 |
28.91 |
29.86 |
185007手 |
55069万 |
0.36 |
1.22% |
2021-12-13 |
29.40 |
30.03 |
28.14 |
29.50 |
273100手 |
79903万 |
0.51 |
1.76% |
2021-12-10 |
26.62 |
29.25 |
26.31 |
28.99 |
352445手 |
99377万 |
2.30 |
8.62% |
2021-12-09 |
26.66 |
27.62 |
26.45 |
26.69 |
217655手 |
58721万 |
0.34 |
1.29% |
2021-12-08 |
25.39 |
26.35 |
25.30 |
26.35 |
341628手 |
88477万 |
-0.38 |
-1.42% |
2021-12-07 |
28.10 |
28.18 |
25.99 |
26.73 |
339165手 |
90830万 |
-1.17 |
-4.19% |
2021-12-06 |
28.84 |
29.70 |
27.69 |
27.90 |
388817手 |
111164万 |
0.85 |
3.14% |
2021-12-03 |
26.77 |
27.65 |
26.75 |
27.05 |
175457手 |
47693万 |
0.24 |
0.90% |
2021-12-02 |
27.30 |
27.30 |
26.66 |
26.81 |
118180手 |
31781万 |
-0.59 |
-2.15% |
2021-12-01 |
26.73 |
27.60 |
26.49 |
27.40 |
177377手 |
48077万 |
0.58 |
2.16% |
2021-11-30 |
27.35 |
27.83 |
26.79 |
26.82 |
144811手 |
39237万 |
-0.37 |
-1.36% |
2021-11-29 |
26.46 |
27.76 |
26.31 |
27.19 |
130132手 |
35322万 |
0.19 |
0.70% |
2021-11-26 |
27.37 |
28.10 |
26.80 |
27.00 |
139655手 |
37954万 |
-0.39 |
-1.42% |
2021-11-25 |
27.20 |
27.72 |
26.91 |
27.39 |
122497手 |
33469万 |
-0.06 |
-0.22% |
2021-11-24 |
28.18 |
28.29 |
27.34 |
27.45 |
145316手 |
40246万 |
-0.93 |
-3.28% |
2021-11-23 |
27.80 |
28.82 |
27.70 |
28.38 |
220938手 |
62648万 |
0.53 |
1.90% |
2021-11-22 |
27.93 |
28.01 |
27.36 |
27.85 |
159534手 |
44201万 |
0.13 |
0.47% |