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 |
14.78 |
14.85 |
14.61 |
14.76 |
38549手 |
5673万 |
-0.02 |
-0.14% |
2022-06-22 |
14.93 |
15.07 |
14.73 |
14.78 |
46171手 |
6875万 |
-0.17 |
-1.14% |
2022-06-21 |
14.94 |
15.20 |
14.79 |
14.95 |
61461手 |
9212万 |
0.02 |
0.13% |
2022-06-20 |
14.95 |
15.25 |
14.80 |
14.93 |
58181手 |
8724万 |
0.08 |
0.54% |
2022-06-17 |
14.54 |
14.96 |
14.39 |
14.85 |
67368手 |
9910万 |
0.17 |
1.16% |
2022-06-16 |
14.35 |
14.73 |
14.34 |
14.68 |
69615手 |
10158万 |
0.32 |
2.23% |
2022-06-15 |
14.34 |
14.55 |
14.26 |
14.36 |
64981手 |
9368万 |
0.10 |
0.70% |
2022-06-14 |
14.29 |
14.29 |
13.89 |
14.26 |
39912手 |
5629万 |
-0.02 |
-0.14% |
2022-06-13 |
14.25 |
14.34 |
14.12 |
14.28 |
32013手 |
4552万 |
0.00 |
0.00% |
2022-06-10 |
14.08 |
14.29 |
14.00 |
14.28 |
36115手 |
5124万 |
0.20 |
1.42% |
2022-06-09 |
14.33 |
14.36 |
14.04 |
14.08 |
38763手 |
5490万 |
-0.20 |
-1.40% |
2022-06-08 |
14.36 |
14.45 |
14.18 |
14.28 |
45095手 |
6446万 |
-0.19 |
-1.31% |
2022-06-07 |
14.38 |
14.47 |
14.27 |
14.47 |
41524手 |
5969万 |
0.12 |
0.84% |
2022-06-06 |
14.28 |
14.38 |
14.15 |
14.35 |
36767手 |
5251万 |
0.07 |
0.49% |
2022-06-02 |
14.38 |
14.38 |
14.11 |
14.28 |
36345手 |
5159万 |
-0.10 |
-0.69% |
2022-06-01 |
14.18 |
14.46 |
14.12 |
14.38 |
47967手 |
6887万 |
0.19 |
1.34% |
2022-05-31 |
14.00 |
14.20 |
13.92 |
14.19 |
33996手 |
4792万 |
0.17 |
1.21% |
2022-05-30 |
14.01 |
14.06 |
13.86 |
14.02 |
19942手 |
2788万 |
0.07 |
0.50% |
2022-05-27 |
14.11 |
14.21 |
13.85 |
13.95 |
24374手 |
3421万 |
-0.11 |
-0.78% |
2022-05-26 |
14.03 |
14.17 |
13.72 |
14.06 |
33073手 |
4621万 |
0.10 |
0.72% |
2022-05-25 |
13.69 |
13.99 |
13.57 |
13.96 |
27437手 |
3808万 |
0.25 |
1.82% |
2022-05-24 |
14.42 |
14.45 |
13.70 |
13.71 |
48653手 |
6843万 |
-0.70 |
-4.86% |
2022-05-23 |
14.32 |
14.46 |
14.21 |
14.41 |
31940手 |
4590万 |
0.19 |
1.34% |
2022-05-20 |
14.23 |
14.34 |
14.06 |
14.22 |
33426手 |
4744万 |
0.20 |
1.43% |
2022-05-19 |
13.91 |
14.03 |
13.71 |
14.02 |
37719手 |
5232万 |
-0.10 |
-0.71% |
2022-05-18 |
14.21 |
14.35 |
14.05 |
14.12 |
31531手 |
4472万 |
-0.09 |
-0.63% |
2022-05-17 |
14.41 |
14.43 |
14.04 |
14.21 |
38535手 |
5460万 |
-0.17 |
-1.18% |
2022-05-16 |
14.69 |
14.75 |
14.29 |
14.38 |
40414手 |
5835万 |
-0.20 |
-1.37% |
2022-05-13 |
14.54 |
14.83 |
14.32 |
14.58 |
42121手 |
6113万 |
0.07 |
0.48% |
2022-05-12 |
14.06 |
14.65 |
14.03 |
14.51 |
66077手 |
9552万 |
0.30 |
2.11% |
2022-05-11 |
14.48 |
14.76 |
14.20 |
14.21 |
77089手 |
11161万 |
-0.29 |
-2.00% |
2022-05-10 |
14.10 |
14.55 |
13.96 |
14.50 |
70155手 |
10106万 |
0.30 |
2.11% |
2022-05-09 |
14.15 |
14.35 |
13.94 |
14.20 |
58440手 |
8289万 |
0.30 |
2.16% |
2022-05-06 |
13.66 |
14.20 |
13.60 |
13.90 |
65373手 |
9145万 |
-0.04 |
-0.29% |
2022-05-05 |
13.61 |
14.25 |
13.52 |
13.94 |
93668手 |
13063万 |
0.69 |
5.21% |
2022-04-29 |
12.58 |
13.30 |
12.52 |
13.25 |
70157手 |
9133万 |
0.86 |
6.94% |
2022-04-28 |
12.58 |
12.67 |
12.25 |
12.39 |
28525手 |
3551万 |
-0.27 |
-2.13% |
2022-04-27 |
12.20 |
12.67 |
11.95 |
12.66 |
53579手 |
6593万 |
0.23 |
1.85% |
2022-04-26 |
12.56 |
12.78 |
12.36 |
12.43 |
57871手 |
7269万 |
-0.13 |
-1.03% |
2022-04-25 |
13.71 |
13.71 |
12.55 |
12.56 |
67159手 |
8765万 |
-1.28 |
-9.25% |
2022-04-22 |
13.96 |
13.96 |
13.58 |
13.84 |
60092手 |
8267万 |
-0.16 |
-1.14% |
2022-04-21 |
14.43 |
14.45 |
13.98 |
14.00 |
55299手 |
7806万 |
-0.42 |
-2.91% |
2022-04-20 |
14.57 |
14.70 |
14.38 |
14.42 |
32254手 |
4694万 |
-0.11 |
-0.76% |
2022-04-19 |
14.50 |
14.65 |
14.46 |
14.53 |
22939手 |
3337万 |
-0.01 |
-0.07% |
2022-04-18 |
14.62 |
14.63 |
14.31 |
14.54 |
26790手 |
3878万 |
-0.10 |
-0.68% |
2022-04-15 |
14.82 |
14.86 |
14.50 |
14.64 |
34139手 |
4991万 |
-0.17 |
-1.15% |
2022-04-14 |
14.82 |
14.96 |
14.73 |
14.81 |
26532手 |
3940万 |
0.05 |
0.34% |
2022-04-13 |
15.02 |
15.02 |
14.71 |
14.76 |
34501手 |
5104万 |
-0.25 |
-1.67% |
2022-04-12 |
14.75 |
15.07 |
14.56 |
15.01 |
45034手 |
6659万 |
0.12 |
0.81% |
2022-04-11 |
15.26 |
15.32 |
14.70 |
14.89 |
63063手 |
9436万 |
-0.46 |
-3.00% |
2022-04-08 |
15.68 |
15.72 |
15.11 |
15.35 |
59392手 |
9097万 |
-0.36 |
-2.29% |
2022-04-07 |
15.95 |
16.14 |
15.67 |
15.71 |
58593手 |
9285万 |
-0.27 |
-1.69% |
2022-04-06 |
15.78 |
16.30 |
15.78 |
15.98 |
67183手 |
10797万 |
0.17 |
1.07% |
2022-04-01 |
16.00 |
16.13 |
15.63 |
15.81 |
82601手 |
13033万 |
-0.33 |
-2.04% |
2022-03-31 |
15.70 |
16.92 |
15.58 |
16.14 |
168888手 |
27711万 |
0.45 |
2.87% |
2022-03-30 |
15.58 |
15.70 |
15.34 |
15.69 |
53228手 |
8275万 |
0.24 |
1.55% |
2022-03-29 |
15.60 |
15.66 |
15.40 |
15.45 |
38783手 |
6014万 |
-0.06 |
-0.39% |
2022-03-28 |
15.70 |
15.78 |
15.34 |
15.51 |
45459手 |
7043万 |
-0.20 |
-1.27% |
2022-03-25 |
15.67 |
16.13 |
15.67 |
15.71 |
62356手 |
9928万 |
-0.10 |
-0.63% |
2022-03-24 |
15.59 |
15.87 |
15.51 |
15.81 |
50228手 |
7904万 |
0.07 |
0.45% |
2022-03-23 |
15.69 |
15.82 |
15.52 |
15.74 |
39189手 |
6149万 |
0.12 |
0.77% |
2022-03-22 |
15.86 |
15.86 |
15.50 |
15.62 |
51832手 |
8095万 |
-0.31 |
-1.95% |
2022-03-21 |
15.72 |
16.15 |
15.65 |
15.93 |
63617手 |
10120万 |
0.22 |
1.40% |
2022-03-18 |
15.40 |
15.79 |
15.38 |
15.71 |
50364手 |
7878万 |
0.19 |
1.22% |
2022-03-17 |
15.28 |
15.84 |
15.16 |
15.52 |
91216手 |
14211万 |
0.36 |
2.38% |
2022-03-16 |
15.21 |
15.41 |
14.31 |
15.16 |
100782手 |
14894万 |
0.14 |
0.93% |
2022-03-15 |
16.00 |
16.07 |
15.00 |
15.02 |
91980手 |
14277万 |
-0.98 |
-6.12% |
2022-03-14 |
16.13 |
16.57 |
15.99 |
16.00 |
64419手 |
10493万 |
-0.20 |
-1.24% |
2022-03-11 |
15.74 |
16.29 |
15.43 |
16.20 |
77747手 |
12406万 |
0.35 |
2.21% |
2022-03-10 |
15.95 |
16.14 |
15.78 |
15.85 |
56239手 |
8967万 |
0.18 |
1.15% |
2022-03-09 |
16.17 |
16.32 |
15.00 |
15.67 |
96853手 |
15202万 |
-0.46 |
-2.85% |
2022-03-08 |
16.90 |
16.91 |
16.00 |
16.13 |
84201手 |
13791万 |
-0.79 |
-4.67% |
2022-03-07 |
17.30 |
17.31 |
16.84 |
16.92 |
59147手 |
10051万 |
-0.39 |
-2.25% |
2022-03-04 |
17.15 |
17.64 |
17.09 |
17.31 |
85456手 |
14882万 |
0.11 |
0.64% |
2022-03-03 |
17.20 |
17.33 |
17.13 |
17.20 |
51201手 |
8823万 |
0.03 |
0.17% |
2022-03-02 |
17.05 |
17.26 |
16.96 |
17.17 |
53862手 |
9228万 |
0.13 |
0.76% |
2022-03-01 |
17.05 |
17.09 |
16.96 |
17.04 |
34767手 |
5918万 |
-0.01 |
-0.06% |
2022-02-28 |
16.95 |
17.16 |
16.80 |
17.05 |
43367手 |
7352万 |
0.10 |
0.59% |
2022-02-25 |
16.78 |
17.11 |
16.78 |
16.95 |
61282手 |
10408万 |
0.24 |
1.44% |
2022-02-24 |
17.13 |
17.23 |
16.54 |
16.71 |
78172手 |
13199万 |
-0.42 |
-2.45% |
2022-02-23 |
17.04 |
17.20 |
17.00 |
17.13 |
51026手 |
8730万 |
0.06 |
0.35% |
2022-02-22 |
17.17 |
17.21 |
16.89 |
17.07 |
67476手 |
11498万 |
0.01 |
0.06% |
2022-02-21 |
16.80 |
17.06 |
16.80 |
17.06 |
46303手 |
7861万 |
0.22 |
1.31% |
2022-02-18 |
16.68 |
16.87 |
16.62 |
16.84 |
32596手 |
5470万 |
0.07 |
0.42% |
2022-02-17 |
17.03 |
17.04 |
16.74 |
16.77 |
48778手 |
8218万 |
-0.26 |
-1.53% |
2022-02-16 |
16.92 |
17.10 |
16.92 |
17.03 |
34390手 |
5851万 |
0.12 |
0.71% |
2022-02-15 |
16.83 |
17.10 |
16.70 |
16.91 |
41076手 |
6944万 |
0.16 |
0.95% |
2022-02-14 |
16.72 |
16.92 |
16.63 |
16.75 |
34975手 |
5871万 |
-0.02 |
-0.12% |
2022-02-11 |
17.18 |
17.18 |
16.70 |
16.77 |
59493手 |
10036万 |
-0.37 |
-2.16% |
2022-02-10 |
17.29 |
17.39 |
17.05 |
17.14 |
42193手 |
7255万 |
-0.15 |
-0.87% |
2022-02-09 |
17.08 |
17.34 |
17.03 |
17.29 |
50011手 |
8612万 |
0.17 |
0.99% |
2022-02-08 |
16.93 |
17.17 |
16.75 |
17.12 |
51663手 |
8805万 |
0.22 |
1.30% |
2022-02-07 |
16.71 |
16.96 |
16.60 |
16.90 |
53905手 |
9068万 |
0.36 |
2.18% |
2022-01-28 |
16.56 |
16.83 |
16.34 |
16.54 |
67819手 |
11227万 |
0.00 |
0.00% |
2022-01-27 |
17.17 |
17.59 |
16.32 |
16.54 |
175071手 |
29535万 |
-1.26 |
-7.08% |
2022-01-26 |
17.70 |
17.92 |
17.65 |
17.80 |
77451手 |
13752万 |
0.08 |
0.45% |
2022-01-25 |
18.48 |
18.52 |
17.70 |
17.72 |
124460手 |
22417万 |
-0.80 |
-4.32% |
2022-01-24 |
18.51 |
18.68 |
18.39 |
18.52 |
67255手 |
12470万 |
-0.18 |
-0.96% |
2022-01-21 |
19.21 |
19.41 |
18.63 |
18.70 |
111062手 |
21036万 |
-0.61 |
-3.16% |
2022-01-20 |
19.72 |
20.08 |
19.28 |
19.31 |
100589手 |
19714万 |
-0.38 |
-1.93% |
2022-01-19 |
20.01 |
20.15 |
19.49 |
19.69 |
116477手 |
23022万 |
-0.48 |
-2.38% |
2022-01-18 |
20.78 |
20.79 |
20.07 |
20.17 |
121276手 |
24591万 |
-0.61 |
-2.94% |
2022-01-17 |
20.64 |
21.09 |
20.40 |
20.78 |
122537手 |
25420万 |
0.39 |
1.91% |
2022-01-14 |
20.10 |
20.68 |
19.99 |
20.39 |
120203手 |
24557万 |
0.23 |
1.14% |
2022-01-13 |
20.72 |
20.90 |
20.13 |
20.16 |
124544手 |
25455万 |
-0.64 |
-3.08% |
2022-01-12 |
20.68 |
20.92 |
20.46 |
20.80 |
108064手 |
22387万 |
0.11 |
0.53% |
2022-01-11 |
20.95 |
21.10 |
20.53 |
20.69 |
151729手 |
31629万 |
0.06 |
0.29% |
2022-01-10 |
20.30 |
20.76 |
20.11 |
20.63 |
112157手 |
23016万 |
0.33 |
1.63% |
2022-01-07 |
20.75 |
21.00 |
20.11 |
20.30 |
167618手 |
34449万 |
-0.44 |
-2.12% |
2022-01-06 |
20.39 |
20.97 |
20.27 |
20.74 |
176971手 |
36447万 |
0.43 |
2.12% |
2022-01-05 |
21.30 |
21.30 |
20.20 |
20.31 |
242237手 |
49795万 |
-0.89 |
-4.20% |
2022-01-04 |
20.81 |
22.33 |
20.58 |
21.20 |
412491手 |
88496万 |
0.85 |
4.18% |
2021-12-31 |
19.18 |
20.60 |
19.06 |
20.35 |
311499手 |
62075万 |
1.23 |
6.43% |
2021-12-30 |
19.03 |
19.16 |
18.84 |
19.12 |
90056手 |
17124万 |
0.07 |
0.37% |
2021-12-29 |
19.08 |
19.33 |
18.92 |
19.05 |
117643手 |
22496万 |
0.06 |
0.32% |
2021-12-28 |
19.15 |
19.32 |
18.88 |
18.99 |
140655手 |
26828万 |
-0.10 |
-0.52% |