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 |
2022-05-18 |
11.53 |
11.65 |
11.31 |
11.35 |
126799手 |
14525万 |
-0.11 |
-0.96% |
2022-05-17 |
11.28 |
11.59 |
11.25 |
11.46 |
157526手 |
18069万 |
0.07 |
0.61% |
2022-05-16 |
11.52 |
11.73 |
11.26 |
11.39 |
145811手 |
16687万 |
-0.09 |
-0.78% |
2022-05-13 |
11.65 |
11.80 |
11.30 |
11.48 |
233482手 |
26869万 |
-0.31 |
-2.63% |
2022-05-12 |
10.85 |
12.04 |
10.84 |
11.79 |
358870手 |
41293万 |
0.71 |
6.41% |
2022-05-11 |
10.48 |
12.00 |
10.48 |
11.08 |
308168手 |
35061万 |
0.52 |
4.92% |
2022-05-10 |
10.21 |
10.72 |
10.12 |
10.56 |
105209手 |
11070万 |
0.23 |
2.23% |
2022-05-09 |
10.37 |
10.55 |
10.26 |
10.33 |
63989手 |
6650万 |
0.03 |
0.29% |
2022-05-06 |
10.08 |
10.42 |
10.01 |
10.30 |
67143手 |
6887万 |
-0.05 |
-0.48% |
2022-05-05 |
10.28 |
10.58 |
10.17 |
10.35 |
84066手 |
8735万 |
0.09 |
0.88% |
2022-04-29 |
10.03 |
10.38 |
10.03 |
10.26 |
100748手 |
10288万 |
0.37 |
3.74% |
2022-04-28 |
10.06 |
10.15 |
9.79 |
9.89 |
76977手 |
7662万 |
-0.30 |
-2.94% |
2022-04-27 |
9.80 |
10.19 |
9.43 |
10.19 |
118650手 |
11697万 |
0.47 |
4.83% |
2022-04-26 |
10.02 |
10.30 |
9.68 |
9.72 |
125420手 |
12595万 |
-0.20 |
-2.02% |
2022-04-25 |
10.98 |
10.98 |
9.91 |
9.92 |
120296手 |
12515万 |
-1.26 |
-11.27% |
2022-04-22 |
11.45 |
11.56 |
11.09 |
11.18 |
81117手 |
9135万 |
-0.36 |
-3.12% |
2022-04-21 |
12.28 |
12.28 |
11.45 |
11.54 |
87223手 |
10310万 |
-0.54 |
-4.47% |
2022-04-20 |
12.27 |
12.39 |
12.03 |
12.08 |
56444手 |
6892万 |
-0.17 |
-1.39% |
2022-04-19 |
12.35 |
12.48 |
12.17 |
12.25 |
59888手 |
7371万 |
-0.11 |
-0.89% |
2022-04-18 |
11.93 |
12.39 |
11.88 |
12.36 |
89889手 |
10982万 |
0.34 |
2.83% |
2022-04-15 |
12.29 |
12.33 |
11.91 |
12.02 |
67852手 |
8198万 |
-0.38 |
-3.06% |
2022-04-14 |
12.15 |
12.49 |
12.11 |
12.40 |
87879手 |
10824万 |
0.38 |
3.16% |
2022-04-13 |
12.49 |
12.49 |
12.02 |
12.02 |
73502手 |
8942万 |
-0.47 |
-3.76% |
2022-04-12 |
12.43 |
12.60 |
12.08 |
12.49 |
106000手 |
13071万 |
-0.11 |
-0.87% |
2022-04-11 |
13.00 |
13.05 |
12.33 |
12.60 |
96003手 |
12157万 |
-0.46 |
-3.52% |
2022-04-08 |
13.24 |
13.31 |
12.83 |
13.06 |
78285手 |
10215万 |
-0.18 |
-1.36% |
2022-04-07 |
13.58 |
13.65 |
13.21 |
13.24 |
84054手 |
11262万 |
-0.41 |
-3.00% |
2022-04-06 |
13.69 |
13.77 |
13.56 |
13.65 |
69436手 |
9464万 |
-0.13 |
-0.94% |
2022-04-01 |
13.57 |
13.85 |
13.46 |
13.78 |
68758手 |
9413万 |
0.08 |
0.58% |
2022-03-31 |
14.11 |
14.13 |
13.68 |
13.70 |
84749手 |
11742万 |
-0.26 |
-1.86% |
2022-03-30 |
14.01 |
14.16 |
13.84 |
13.96 |
77145手 |
10793万 |
0.06 |
0.43% |
2022-03-29 |
14.34 |
14.40 |
13.87 |
13.90 |
80190手 |
11267万 |
-0.42 |
-2.93% |
2022-03-28 |
14.36 |
14.54 |
14.17 |
14.32 |
54459手 |
7816万 |
-0.11 |
-0.76% |
2022-03-25 |
14.66 |
14.81 |
14.41 |
14.43 |
65859手 |
9594万 |
-0.09 |
-0.62% |
2022-03-24 |
14.80 |
14.84 |
14.44 |
14.52 |
79012手 |
11499万 |
-0.41 |
-2.75% |
2022-03-23 |
14.81 |
15.00 |
14.66 |
14.93 |
75663手 |
11250万 |
0.18 |
1.22% |
2022-03-22 |
14.89 |
14.93 |
14.66 |
14.75 |
68298手 |
10078万 |
-0.18 |
-1.21% |
2022-03-21 |
14.79 |
15.05 |
14.71 |
14.93 |
87798手 |
13107万 |
0.14 |
0.95% |
2022-03-18 |
14.70 |
14.99 |
14.69 |
14.79 |
76096手 |
11286万 |
0.00 |
0.00% |
2022-03-17 |
14.61 |
15.09 |
14.61 |
14.79 |
136962手 |
20392万 |
0.34 |
2.35% |
2022-03-16 |
14.08 |
14.56 |
13.63 |
14.45 |
155209手 |
21962万 |
0.67 |
4.86% |
2022-03-15 |
14.71 |
14.80 |
13.76 |
13.78 |
134200手 |
19240万 |
-0.97 |
-6.58% |
2022-03-14 |
15.29 |
15.35 |
14.73 |
14.75 |
83760手 |
12590万 |
-0.70 |
-4.53% |
2022-03-11 |
15.40 |
15.55 |
14.90 |
15.45 |
96559手 |
14700万 |
-0.17 |
-1.09% |
2022-03-10 |
16.18 |
16.18 |
15.60 |
15.62 |
88083手 |
13926万 |
-0.05 |
-0.32% |
2022-03-09 |
15.95 |
16.18 |
14.75 |
15.67 |
109091手 |
17043万 |
-0.27 |
-1.69% |
2022-03-08 |
15.80 |
16.25 |
15.52 |
15.94 |
88413手 |
14104万 |
0.08 |
0.50% |
2022-03-07 |
16.66 |
16.67 |
15.80 |
15.86 |
117953手 |
18999万 |
-0.80 |
-4.80% |
2022-03-04 |
16.60 |
16.97 |
16.55 |
16.66 |
80326手 |
13461万 |
-0.10 |
-0.60% |
2022-03-03 |
17.14 |
17.20 |
16.71 |
16.76 |
95516手 |
16154万 |
-0.37 |
-2.16% |
2022-03-02 |
17.11 |
17.29 |
16.97 |
17.13 |
108245手 |
18506万 |
0.20 |
1.18% |
2022-03-01 |
17.08 |
17.17 |
16.88 |
16.93 |
84732手 |
14391万 |
-0.09 |
-0.53% |
2022-02-28 |
17.02 |
17.14 |
16.72 |
17.02 |
80899手 |
13736万 |
0.02 |
0.12% |
2022-02-25 |
17.22 |
17.49 |
16.97 |
17.00 |
123035手 |
21160万 |
0.10 |
0.59% |
2022-02-24 |
17.45 |
17.66 |
16.52 |
16.90 |
204416手 |
35110万 |
-0.74 |
-4.20% |
2022-02-23 |
17.26 |
17.95 |
17.11 |
17.64 |
227863手 |
40033万 |
0.56 |
3.28% |
2022-02-22 |
17.02 |
17.36 |
16.78 |
17.08 |
117022手 |
19933万 |
-0.10 |
-0.58% |
2022-02-21 |
16.49 |
17.25 |
16.49 |
17.18 |
142613手 |
24299万 |
0.62 |
3.74% |
2022-02-18 |
16.65 |
16.70 |
16.44 |
16.56 |
73762手 |
12201万 |
-0.14 |
-0.84% |
2022-02-17 |
16.54 |
16.90 |
16.45 |
16.70 |
82632手 |
13812万 |
0.05 |
0.30% |
2022-02-16 |
16.80 |
16.92 |
16.56 |
16.65 |
70388手 |
11776万 |
-0.01 |
-0.06% |
2022-02-15 |
16.48 |
16.80 |
16.48 |
16.66 |
65181手 |
10876万 |
0.17 |
1.03% |
2022-02-14 |
16.36 |
16.75 |
16.27 |
16.49 |
59629手 |
9848万 |
-0.08 |
-0.48% |
2022-02-11 |
16.88 |
16.99 |
16.52 |
16.57 |
89835手 |
15010万 |
-0.47 |
-2.76% |
2022-02-10 |
17.19 |
17.25 |
16.92 |
17.04 |
78629手 |
13402万 |
-0.08 |
-0.47% |
2022-02-09 |
17.02 |
17.16 |
16.86 |
17.12 |
96174手 |
16402万 |
0.07 |
0.41% |
2022-02-08 |
17.02 |
17.05 |
16.48 |
17.05 |
91958手 |
15404万 |
0.13 |
0.77% |
2022-02-07 |
17.00 |
17.50 |
16.74 |
16.92 |
119027手 |
20279万 |
0.38 |
2.30% |
2022-01-28 |
16.70 |
16.90 |
16.32 |
16.54 |
92423手 |
15383万 |
0.10 |
0.61% |
2022-01-27 |
16.66 |
17.28 |
16.31 |
16.44 |
120672手 |
20274万 |
-0.22 |
-1.32% |
2022-01-26 |
16.30 |
16.85 |
16.12 |
16.66 |
103272手 |
17044万 |
0.41 |
2.52% |
2022-01-25 |
17.06 |
17.24 |
16.20 |
16.25 |
104102手 |
17422万 |
-0.86 |
-5.03% |
2022-01-24 |
17.10 |
17.31 |
16.90 |
17.11 |
72586手 |
12407万 |
-0.02 |
-0.12% |
2022-01-21 |
17.00 |
17.50 |
16.83 |
17.13 |
104097手 |
17825万 |
0.08 |
0.47% |
2022-01-20 |
17.72 |
17.86 |
17.03 |
17.05 |
126621手 |
21920万 |
-0.68 |
-3.83% |
2022-01-19 |
17.82 |
17.89 |
17.43 |
17.73 |
119233手 |
21047万 |
-0.20 |
-1.11% |
2022-01-18 |
18.37 |
18.40 |
17.87 |
17.93 |
156756手 |
28363万 |
-0.35 |
-1.92% |
2022-01-17 |
17.88 |
18.39 |
17.85 |
18.28 |
137241手 |
25064万 |
0.36 |
2.01% |
2022-01-14 |
17.70 |
18.39 |
17.56 |
17.92 |
120931手 |
21809万 |
0.20 |
1.13% |
2022-01-13 |
18.35 |
18.38 |
17.65 |
17.72 |
127591手 |
22944万 |
-0.65 |
-3.54% |
2022-01-12 |
18.32 |
18.52 |
18.16 |
18.37 |
124663手 |
22849万 |
0.03 |
0.16% |
2022-01-11 |
18.15 |
18.59 |
18.12 |
18.34 |
117795手 |
21620万 |
-0.08 |
-0.43% |
2022-01-10 |
18.22 |
18.45 |
17.30 |
18.42 |
157356手 |
28212万 |
0.22 |
1.21% |
2022-01-07 |
18.30 |
18.56 |
18.01 |
18.20 |
168865手 |
30897万 |
0.02 |
0.11% |
2022-01-06 |
17.72 |
18.50 |
17.66 |
18.18 |
140402手 |
25453万 |
0.36 |
2.02% |
2022-01-05 |
18.27 |
18.44 |
17.52 |
17.82 |
156734手 |
28121万 |
-0.46 |
-2.52% |
2022-01-04 |
18.22 |
18.39 |
18.15 |
18.28 |
116043手 |
21184万 |
-0.13 |
-0.71% |
2021-12-31 |
18.59 |
18.75 |
18.35 |
18.41 |
141132手 |
26088万 |
-0.23 |
-1.23% |
2021-12-30 |
18.16 |
18.87 |
18.13 |
18.64 |
198590手 |
36970万 |
0.37 |
2.02% |
2021-12-29 |
18.50 |
18.56 |
18.08 |
18.27 |
125627手 |
22925万 |
-0.22 |
-1.19% |
2021-12-28 |
18.01 |
18.57 |
18.01 |
18.49 |
170970手 |
31282万 |
0.64 |
3.58% |
2021-12-27 |
17.67 |
17.88 |
17.31 |
17.85 |
89794手 |
15856万 |
0.23 |
1.30% |
2021-12-24 |
18.05 |
18.17 |
17.58 |
17.62 |
125478手 |
22278万 |
-0.40 |
-2.22% |
2021-12-23 |
18.25 |
18.31 |
17.91 |
18.02 |
118201手 |
21400万 |
-0.30 |
-1.64% |
2021-12-22 |
18.26 |
18.67 |
18.18 |
18.32 |
136693手 |
25194万 |
-0.01 |
-0.06% |
2021-12-21 |
18.83 |
18.83 |
18.13 |
18.33 |
151305手 |
27866万 |
0.34 |
1.89% |
2021-12-20 |
17.95 |
18.25 |
17.80 |
17.99 |
131208手 |
23667万 |
-0.08 |
-0.44% |
2021-12-17 |
18.81 |
18.92 |
18.05 |
18.07 |
210330手 |
38496万 |
-0.72 |
-3.83% |
2021-12-16 |
18.74 |
19.05 |
18.71 |
18.79 |
150567手 |
28360万 |
-0.01 |
-0.05% |
2021-12-15 |
19.10 |
19.44 |
18.66 |
18.80 |
214036手 |
40768万 |
-0.22 |
-1.16% |
2021-12-14 |
18.71 |
19.18 |
18.71 |
19.02 |
170290手 |
32263万 |
0.02 |
0.10% |
2021-12-13 |
19.10 |
19.27 |
18.76 |
19.00 |
192689手 |
36632万 |
-0.08 |
-0.42% |
2021-12-10 |
19.11 |
19.36 |
18.84 |
19.08 |
268942手 |
51156万 |
-0.40 |
-2.05% |
2021-12-09 |
18.61 |
20.30 |
18.61 |
19.48 |
486994手 |
95375万 |
0.59 |
3.12% |
2021-12-08 |
18.45 |
18.98 |
18.33 |
18.89 |
300471手 |
55923万 |
0.28 |
1.50% |
2021-12-07 |
19.35 |
19.52 |
18.40 |
18.61 |
172399手 |
32434万 |
-0.70 |
-3.62% |
2021-12-06 |
20.00 |
20.39 |
19.27 |
19.31 |
231836手 |
45701万 |
-0.88 |
-4.36% |
2021-12-03 |
20.25 |
20.79 |
20.18 |
20.19 |
197239手 |
40272万 |
-0.01 |
-0.05% |
2021-12-02 |
20.65 |
21.07 |
20.05 |
20.20 |
223414手 |
45774万 |
-0.68 |
-3.26% |
2021-12-01 |
20.58 |
21.32 |
20.57 |
20.88 |
213718手 |
44809万 |
0.13 |
0.63% |
2021-11-30 |
21.50 |
21.58 |
20.42 |
20.75 |
281353手 |
58876万 |
-0.31 |
-1.47% |
2021-11-29 |
20.21 |
21.29 |
20.21 |
21.06 |
246207手 |
51552万 |
-0.10 |
-0.47% |
2021-11-26 |
21.89 |
22.25 |
20.77 |
21.16 |
405194手 |
86628万 |
-0.56 |
-2.58% |
2021-11-25 |
20.63 |
23.46 |
20.60 |
21.72 |
637106手 |
139763万 |
0.69 |
3.28% |
2021-11-24 |
21.15 |
21.64 |
20.41 |
21.03 |
566154手 |
119386万 |
0.20 |
0.96% |
2021-11-23 |
22.55 |
22.55 |
20.72 |
20.83 |
749134手 |
162023万 |
-0.65 |
-3.03% |
2021-11-22 |
17.95 |
21.48 |
17.88 |
21.48 |
594460手 |
120488万 |
3.58 |
20.00% |
2021-11-19 |
17.74 |
17.95 |
17.60 |
17.90 |
90093手 |
16047万 |
0.21 |
1.19% |