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 |
16.65 |
17.67 |
15.88 |
16.24 |
1800000手 |
303304万 |
-0.31 |
-1.87% |
2022-06-17 |
15.36 |
16.64 |
15.27 |
16.55 |
1565101手 |
249900万 |
0.99 |
6.36% |
2022-06-10 |
16.18 |
16.76 |
14.84 |
15.56 |
2102663手 |
331642万 |
-0.60 |
-3.71% |
2022-06-02 |
16.93 |
17.16 |
16.10 |
16.16 |
979988手 |
162521万 |
-0.76 |
-4.49% |
2022-05-27 |
17.00 |
18.18 |
15.95 |
16.92 |
2237227手 |
380374万 |
0.00 |
0.00% |
2022-05-20 |
16.81 |
17.20 |
15.76 |
16.92 |
1215504手 |
198834万 |
0.07 |
0.41% |
2022-05-13 |
16.40 |
17.98 |
16.02 |
16.85 |
1890649手 |
319729万 |
0.31 |
1.87% |
2022-05-06 |
15.62 |
17.15 |
15.48 |
16.54 |
1108101手 |
182988万 |
0.92 |
5.89% |
2022-04-29 |
14.21 |
15.62 |
13.15 |
15.62 |
1780894手 |
255867万 |
1.27 |
8.85% |
2022-04-22 |
14.83 |
15.35 |
14.08 |
14.35 |
672861手 |
99508万 |
-0.35 |
-2.38% |
2022-04-15 |
15.20 |
15.42 |
14.30 |
14.70 |
1301780手 |
192186万 |
-0.93 |
-5.95% |
2022-04-08 |
16.50 |
17.42 |
15.42 |
15.63 |
921229手 |
152418万 |
-0.50 |
-3.10% |
2022-04-01 |
16.75 |
17.66 |
15.70 |
16.13 |
1042951手 |
172757万 |
-0.74 |
-4.39% |
2022-03-25 |
17.34 |
17.55 |
16.74 |
16.87 |
553878手 |
94697万 |
-0.47 |
-2.71% |
2022-03-18 |
17.48 |
18.18 |
15.60 |
17.34 |
914496手 |
156148万 |
-0.12 |
-0.69% |
2022-03-11 |
18.04 |
18.04 |
15.65 |
17.46 |
1168472手 |
198257万 |
-0.61 |
-3.38% |
2022-03-04 |
18.99 |
19.05 |
18.02 |
18.07 |
733172手 |
135922万 |
-0.87 |
-4.59% |
2022-02-25 |
19.05 |
19.37 |
18.41 |
18.94 |
617764手 |
116962万 |
-0.10 |
-0.53% |
2022-02-18 |
18.70 |
19.58 |
18.61 |
19.04 |
436147手 |
83635万 |
0.03 |
0.16% |
2022-02-11 |
20.00 |
20.86 |
18.95 |
19.01 |
767820手 |
151731万 |
-0.60 |
-3.06% |
2022-01-28 |
21.60 |
22.01 |
19.56 |
19.61 |
645918手 |
132230万 |
-2.45 |
-11.11% |
2022-01-21 |
23.51 |
23.88 |
21.80 |
22.06 |
687102手 |
157596万 |
-1.42 |
-6.05% |
2022-01-14 |
24.38 |
24.99 |
22.98 |
23.48 |
736325手 |
177182万 |
-0.79 |
-3.25% |
2022-01-07 |
22.63 |
25.50 |
22.45 |
24.27 |
1308063手 |
313810万 |
1.75 |
7.77% |
2021-12-31 |
21.23 |
22.72 |
20.90 |
22.52 |
1012907手 |
224337万 |
1.32 |
6.23% |
2021-12-24 |
20.15 |
21.28 |
20.07 |
21.20 |
643280手 |
134142万 |
1.05 |
5.21% |
2021-12-17 |
20.74 |
20.91 |
19.98 |
20.15 |
525827手 |
107246万 |
-0.61 |
-2.94% |
2021-12-10 |
20.34 |
21.30 |
20.08 |
20.76 |
576268手 |
118646万 |
0.39 |
1.92% |
2021-12-03 |
21.19 |
21.42 |
20.22 |
20.37 |
703171手 |
146488万 |
-0.71 |
-3.37% |
2021-11-26 |
22.50 |
23.13 |
20.80 |
21.08 |
1086785手 |
236119万 |
-0.68 |
-3.12% |
2021-11-19 |
22.26 |
22.80 |
21.45 |
21.76 |
560615手 |
124243万 |
-0.79 |
-3.50% |
2021-11-12 |
22.36 |
23.18 |
21.60 |
22.55 |
792398手 |
177858万 |
-0.03 |
-0.13% |
2021-11-05 |
21.11 |
22.95 |
20.79 |
22.58 |
875023手 |
192619万 |
1.50 |
7.12% |
2021-10-29 |
21.36 |
21.54 |
19.86 |
21.08 |
670617手 |
139428万 |
-0.44 |
-2.04% |
2021-10-22 |
21.00 |
21.68 |
19.70 |
21.52 |
883772手 |
182441万 |
0.40 |
1.89% |
2021-10-15 |
20.86 |
21.95 |
20.16 |
21.12 |
886886手 |
186750万 |
0.35 |
1.69% |
2021-10-08 |
20.15 |
20.84 |
19.90 |
20.77 |
152205手 |
31348万 |
0.61 |
3.03% |
2021-09-30 |
19.86 |
20.46 |
19.62 |
20.16 |
546842手 |
109559万 |
0.30 |
1.51% |
2021-09-24 |
18.63 |
20.40 |
18.58 |
19.86 |
675259手 |
132172万 |
0.31 |
1.59% |
2021-09-17 |
21.99 |
22.16 |
19.12 |
19.55 |
961711手 |
196123万 |
-2.35 |
-10.73% |
2021-09-10 |
22.38 |
22.98 |
21.81 |
21.90 |
658056手 |
146940万 |
-0.50 |
-2.23% |
2021-09-03 |
22.20 |
22.60 |
20.82 |
22.40 |
672201手 |
146216万 |
0.50 |
2.28% |
2021-08-27 |
23.40 |
23.40 |
21.67 |
21.90 |
591682手 |
133990万 |
-1.50 |
-6.41% |
2021-08-20 |
23.60 |
25.62 |
22.93 |
23.40 |
633172手 |
151981万 |
-0.12 |
-0.51% |
2021-08-13 |
22.95 |
24.59 |
22.62 |
23.52 |
659790手 |
155199万 |
0.46 |
2.00% |
2021-08-06 |
23.47 |
25.10 |
22.50 |
23.06 |
732244手 |
173715万 |
-0.61 |
-2.58% |
2021-07-30 |
25.50 |
25.50 |
21.82 |
23.67 |
917227手 |
213546万 |
-2.16 |
-8.36% |
2021-07-23 |
27.75 |
27.88 |
25.27 |
25.83 |
651786手 |
171801万 |
-2.08 |
-7.45% |
2021-07-16 |
24.49 |
29.13 |
23.58 |
27.91 |
1439767手 |
388583万 |
3.56 |
14.62% |
2021-07-09 |
26.28 |
26.69 |
24.06 |
24.35 |
557380手 |
140633万 |
-1.92 |
-7.31% |
2021-07-02 |
27.70 |
28.50 |
26.21 |
26.27 |
481607手 |
132902万 |
-1.44 |
-5.20% |
2021-06-25 |
27.25 |
28.50 |
26.94 |
27.71 |
446571手 |
124231万 |
0.44 |
1.61% |
2021-06-18 |
26.75 |
27.56 |
25.83 |
27.27 |
561889手 |
150518万 |
0.61 |
2.29% |
2021-06-11 |
27.05 |
27.82 |
26.50 |
26.66 |
861428手 |
232620万 |
-0.40 |
-1.48% |
2021-06-04 |
27.90 |
28.68 |
26.80 |
27.06 |
848988手 |
235671万 |
-0.80 |
-2.87% |
2021-05-28 |
28.45 |
29.94 |
27.68 |
27.86 |
678278手 |
195062万 |
-0.59 |
-2.07% |
2021-05-21 |
29.97 |
31.27 |
28.14 |
28.45 |
741202手 |
217881万 |
-1.53 |
-5.10% |
2021-05-14 |
30.75 |
31.13 |
28.95 |
29.98 |
459394手 |
137491万 |
-0.37 |
-1.22% |
2021-05-07 |
33.11 |
33.22 |
30.18 |
30.35 |
219264手 |
69431万 |
-2.57 |
-7.81% |
2021-04-30 |
31.99 |
33.88 |
31.00 |
32.92 |
718024手 |
233815万 |
1.53 |
4.87% |
2021-04-23 |
32.09 |
32.79 |
30.79 |
31.39 |
454588手 |
144233万 |
-1.40 |
-4.27% |
2021-04-16 |
31.90 |
34.50 |
31.50 |
32.79 |
564284手 |
186392万 |
0.79 |
2.47% |
2021-04-09 |
31.63 |
33.22 |
30.85 |
32.00 |
369070手 |
118109万 |
0.54 |
1.72% |
2021-04-02 |
30.85 |
32.01 |
30.08 |
31.46 |
445767手 |
138084万 |
0.59 |
1.91% |
2021-03-26 |
29.70 |
32.39 |
29.58 |
30.87 |
802464手 |
250302万 |
0.43 |
1.41% |
2021-03-19 |
26.51 |
30.45 |
25.50 |
30.44 |
755905手 |
213035万 |
3.59 |
13.37% |
2021-03-12 |
27.36 |
27.75 |
25.33 |
26.85 |
599591手 |
156949万 |
-0.40 |
-1.47% |
2021-03-05 |
29.48 |
29.68 |
26.80 |
27.25 |
461386手 |
131239万 |
-2.48 |
-8.34% |
2021-02-26 |
28.67 |
30.58 |
27.82 |
29.73 |
692714手 |
202865万 |
0.68 |
2.34% |
2021-02-19 |
30.50 |
30.84 |
28.01 |
29.05 |
470244手 |
139078万 |
-0.96 |
-3.20% |
2021-02-10 |
26.45 |
30.01 |
26.40 |
30.01 |
552684手 |
154582万 |
3.92 |
15.03% |
2021-02-05 |
27.73 |
27.92 |
25.89 |
26.09 |
841314手 |
224698万 |
-1.17 |
-4.29% |
2021-01-29 |
31.31 |
32.16 |
26.97 |
27.26 |
954182手 |
286760万 |
-3.84 |
-12.35% |
2021-01-22 |
29.98 |
32.86 |
28.01 |
31.10 |
1358817手 |
411531万 |
1.21 |
4.05% |
2021-01-15 |
31.55 |
31.55 |
27.61 |
29.89 |
1178144手 |
343160万 |
-1.26 |
-4.04% |
2021-01-08 |
33.51 |
33.80 |
29.53 |
31.15 |
1038580手 |
324158万 |
-2.73 |
-8.06% |
2020-12-31 |
31.91 |
34.07 |
31.60 |
33.88 |
407669手 |
133729万 |
2.18 |
6.88% |
2020-12-25 |
33.82 |
34.19 |
30.40 |
31.70 |
825436手 |
263566万 |
-2.06 |
-6.10% |
2020-12-18 |
31.95 |
35.59 |
30.99 |
33.76 |
580308手 |
193848万 |
1.82 |
5.70% |
2020-12-11 |
33.68 |
34.30 |
31.47 |
31.94 |
347935手 |
115293万 |
-1.87 |
-5.53% |
2020-12-04 |
32.63 |
34.45 |
31.78 |
33.81 |
330892手 |
109601万 |
1.03 |
3.14% |
2020-11-27 |
36.18 |
36.35 |
31.68 |
32.78 |
488847手 |
164033万 |
-3.26 |
-9.05% |
2020-11-20 |
35.10 |
36.20 |
34.14 |
36.04 |
300609手 |
105405万 |
0.88 |
2.50% |
2020-11-13 |
35.66 |
36.66 |
34.55 |
35.16 |
382557手 |
136141万 |
-0.66 |
-1.84% |
2020-11-06 |
33.09 |
36.08 |
33.09 |
35.82 |
677353手 |
236468万 |
2.94 |
8.94% |
2020-10-30 |
31.12 |
33.80 |
30.01 |
32.88 |
566502手 |
184693万 |
1.82 |
5.86% |
2020-10-23 |
32.96 |
33.10 |
30.66 |
31.06 |
480892手 |
151877万 |
-1.63 |
-4.99% |
2020-10-16 |
32.76 |
34.77 |
32.35 |
32.69 |
495836手 |
165398万 |
0.19 |
0.58% |
2020-10-09 |
33.00 |
33.52 |
32.15 |
32.50 |
101701手 |
33300万 |
0.28 |
0.87% |
2020-09-30 |
31.89 |
33.22 |
30.85 |
32.22 |
183498手 |
58490万 |
0.36 |
1.13% |
2020-09-25 |
32.41 |
33.57 |
31.59 |
31.86 |
356723手 |
116340万 |
-0.60 |
-1.85% |
2020-09-18 |
32.31 |
34.29 |
31.15 |
32.46 |
528716手 |
169792万 |
0.15 |
0.46% |
2020-09-11 |
35.87 |
35.87 |
30.00 |
32.31 |
593882手 |
196254万 |
-3.59 |
-10.00% |
2020-09-04 |
37.04 |
38.61 |
35.11 |
35.90 |
495431手 |
183372万 |
-1.13 |
-3.05% |
2020-08-28 |
38.20 |
38.20 |
34.00 |
37.03 |
927628手 |
336937万 |
-0.97 |
-2.55% |
2020-08-21 |
36.71 |
38.38 |
35.40 |
38.00 |
800394手 |
296626万 |
1.49 |
4.08% |
2020-08-14 |
36.40 |
39.54 |
34.80 |
36.51 |
991399手 |
366238万 |
0.90 |
2.53% |
2020-08-07 |
33.21 |
37.95 |
32.30 |
35.61 |
1050256手 |
370484万 |
2.69 |
8.17% |
2020-07-31 |
31.65 |
34.30 |
30.77 |
32.92 |
820582手 |
267468万 |
1.31 |
4.14% |
2020-07-24 |
30.32 |
35.69 |
28.87 |
31.61 |
1284514手 |
422473万 |
1.41 |
4.67% |
2020-07-17 |
29.00 |
31.79 |
28.80 |
30.20 |
914585手 |
274489万 |
1.18 |
4.07% |
2020-07-10 |
25.69 |
30.66 |
25.28 |
29.02 |
1192159手 |
331785万 |
3.38 |
13.18% |
2020-07-03 |
24.68 |
27.40 |
24.48 |
25.64 |
1053060手 |
275245万 |
0.89 |
3.60% |
2020-06-24 |
25.30 |
25.65 |
24.50 |
24.75 |
417477手 |
104014万 |
-0.69 |
-2.71% |
2020-06-19 |
25.68 |
26.15 |
23.95 |
25.44 |
1048581手 |
263690万 |
0.54 |
2.17% |
2020-06-12 |
22.95 |
26.38 |
22.39 |
24.90 |
1408316手 |
351411万 |
2.06 |
9.02% |
2020-06-05 |
23.80 |
24.20 |
22.09 |
22.84 |
978424手 |
223725万 |
-0.86 |
-3.63% |
2020-05-29 |
22.31 |
24.97 |
22.23 |
23.70 |
1187357手 |
281976万 |
1.50 |
6.76% |
2020-05-22 |
22.28 |
24.09 |
21.80 |
22.20 |
1257229手 |
287078万 |
-0.08 |
-0.36% |
2020-05-15 |
22.85 |
23.85 |
21.80 |
22.28 |
1017722手 |
232028万 |
-0.74 |
-3.21% |
2020-05-08 |
20.75 |
23.65 |
20.30 |
23.02 |
926020手 |
208272万 |
2.32 |
11.21% |
2020-04-30 |
20.52 |
23.10 |
20.29 |
20.70 |
1461027手 |
313444万 |
-0.09 |
-0.43% |
2020-04-24 |
20.07 |
21.59 |
19.78 |
20.79 |
1440797手 |
296240万 |
0.70 |
3.48% |
2020-04-17 |
19.07 |
21.71 |
19.07 |
20.09 |
2784014手 |
571439万 |
0.98 |
5.13% |
2020-04-10 |
16.46 |
19.74 |
16.06 |
19.11 |
3030815手 |
548615万 |
4.15 |
27.74% |
2020-04-03 |
14.96 |
14.96 |
14.96 |
14.96 |
30090手 |
4501万 |
1.36 |
10.00% |
2020-03-20 |
13.83 |
14.16 |
12.90 |
13.60 |
786323手 |
106067万 |
-0.22 |
-1.59% |
2020-03-13 |
14.31 |
14.73 |
13.15 |
13.82 |
957053手 |
134743万 |
-0.71 |
-4.89% |
2020-03-06 |
13.84 |
14.93 |
13.80 |
14.53 |
858768手 |
123858万 |
0.75 |
5.44% |
2020-02-28 |
14.57 |
14.83 |
13.71 |
13.78 |
954290手 |
136739万 |
-0.79 |
-5.42% |
2020-02-21 |
14.85 |
15.18 |
14.31 |
14.57 |
1151390手 |
168246万 |
-0.37 |
-2.48% |
2020-02-14 |
15.42 |
15.90 |
14.30 |
14.94 |
1953088手 |
296860万 |
-0.95 |
-5.98% |
2020-02-07 |
13.20 |
18.39 |
13.20 |
15.89 |
3076313手 |
501830万 |
1.22 |
8.32% |
2020-01-23 |
15.14 |
15.93 |
14.58 |
14.67 |
520067手 |
78931万 |
-0.42 |
-2.78% |
2020-01-17 |
14.57 |
15.53 |
14.20 |
15.09 |
660266手 |
98870万 |
0.22 |
1.48% |
2020-01-10 |
14.13 |
15.00 |
13.80 |
14.87 |
627604手 |
92092万 |
0.71 |
5.01% |
2020-01-03 |
13.42 |
14.30 |
13.40 |
14.16 |
423317手 |
58579万 |
0.65 |
4.81% |
2019-12-31 |
10.12 |
13.66 |
9.18 |
13.51 |
561917手 |
62999万 |
0.88 |
6.97% |
2019-12-27 |
13.16 |
13.25 |
12.42 |
12.63 |
342796手 |
43655万 |
-0.55 |
-4.17% |
2019-12-20 |
12.59 |
13.47 |
12.11 |
13.18 |
550490手 |
70764万 |
0.64 |
5.10% |
2019-12-13 |
12.85 |
12.88 |
12.29 |
12.54 |
429118手 |
53752万 |
-0.30 |
-2.34% |
2019-12-06 |
12.86 |
13.10 |
12.35 |
12.84 |
408705手 |
51968万 |
0.00 |
0.00% |
2019-11-29 |
13.00 |
13.21 |
12.60 |
12.84 |
465345手 |
60226万 |
-0.23 |
-1.76% |
2019-11-22 |
13.94 |
14.13 |
12.68 |
13.07 |
732688手 |
99407万 |
-0.69 |
-5.01% |
2019-11-15 |
13.42 |
13.79 |
13.13 |
13.76 |
606082手 |
81710万 |
0.28 |
2.08% |
2019-11-08 |
12.73 |
13.84 |
12.61 |
13.48 |
852441手 |
114002万 |
0.81 |
6.39% |
2019-11-01 |
11.83 |
12.86 |
11.53 |
12.67 |
642260手 |
78928万 |
0.75 |
6.29% |
2019-10-25 |
12.34 |
12.60 |
11.78 |
11.92 |
512458手 |
62212万 |
-0.51 |
-4.10% |
2019-10-18 |
12.74 |
13.12 |
12.38 |
12.43 |
448735手 |
57153万 |
-0.30 |
-2.36% |
2019-10-11 |
12.32 |
12.83 |
11.98 |
12.73 |
433518手 |
53705万 |
0.41 |
3.33% |
2019-09-30 |
12.34 |
12.77 |
12.28 |
12.32 |
97135手 |
12203万 |
-0.10 |
-0.81% |
2019-09-27 |
11.98 |
12.50 |
11.59 |
12.42 |
562121手 |
68125万 |
0.40 |
3.33% |
2019-09-20 |
12.23 |
12.50 |
11.80 |
12.02 |
434347手 |
52603万 |
-0.19 |
-1.56% |
2019-09-12 |
11.99 |
12.79 |
11.96 |
12.21 |
613182手 |
76216万 |
0.31 |
2.60% |
2019-09-06 |
11.20 |
11.95 |
11.13 |
11.90 |
752733手 |
86559万 |
0.57 |
5.03% |
2019-08-30 |
11.00 |
12.04 |
10.91 |
11.33 |
758868手 |
85363万 |
0.22 |
1.98% |
2019-08-23 |
10.28 |
11.24 |
10.24 |
11.11 |
568892手 |
61653万 |
0.91 |
8.92% |
2019-08-16 |
9.54 |
10.34 |
9.47 |
10.20 |
372583手 |
37332万 |
0.70 |
7.37% |
2019-08-09 |
10.37 |
10.45 |
9.48 |
9.50 |
311159手 |
30355万 |
-0.95 |
-9.09% |
2019-08-02 |
10.42 |
10.72 |
10.25 |
10.45 |
260163手 |
27347万 |
0.05 |
0.48% |
2019-07-26 |
10.58 |
10.63 |
10.23 |
10.40 |
315040手 |
32651万 |
-0.18 |
-1.70% |
2019-07-19 |
10.73 |
11.04 |
10.48 |
10.58 |
383273手 |
41331万 |
-0.14 |
-1.31% |
2019-07-12 |
10.73 |
10.81 |
10.17 |
10.72 |
370235手 |
38918万 |
-0.01 |
-0.09% |
2019-07-05 |
10.71 |
10.86 |
10.51 |
10.73 |
328201手 |
35001万 |
0.23 |
2.19% |