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 |
19.10 |
19.63 |
18.65 |
19.51 |
1944536手 |
373221万 |
0.15 |
0.78% |
2022-06-17 |
19.21 |
21.20 |
19.04 |
19.36 |
3426399手 |
679999万 |
0.18 |
0.94% |
2022-06-10 |
18.75 |
19.52 |
18.46 |
19.18 |
3319378手 |
632535万 |
0.02 |
0.10% |
2022-06-02 |
18.15 |
19.91 |
17.96 |
19.16 |
2299986手 |
433626万 |
1.24 |
6.92% |
2022-05-27 |
17.02 |
18.27 |
16.79 |
17.92 |
2284518手 |
401233万 |
0.86 |
5.04% |
2022-05-20 |
16.10 |
17.21 |
16.01 |
17.06 |
1716582手 |
283300万 |
1.01 |
6.29% |
2022-05-13 |
15.46 |
16.39 |
15.46 |
16.05 |
1250781手 |
200218万 |
0.27 |
1.71% |
2022-05-06 |
15.52 |
16.30 |
15.45 |
15.78 |
635202手 |
101129万 |
0.12 |
0.77% |
2022-04-29 |
16.50 |
16.56 |
14.25 |
15.66 |
2089281手 |
320354万 |
-1.17 |
-6.95% |
2022-04-22 |
17.39 |
17.39 |
15.75 |
16.83 |
1718767手 |
288415万 |
-0.66 |
-3.77% |
2022-04-15 |
17.05 |
17.75 |
16.10 |
17.49 |
2235956手 |
379431万 |
0.35 |
2.04% |
2022-04-08 |
17.49 |
17.95 |
16.89 |
17.14 |
1227493手 |
213332万 |
-0.29 |
-1.66% |
2022-04-01 |
17.74 |
18.15 |
17.01 |
17.43 |
1983720手 |
348908万 |
-0.52 |
-2.90% |
2022-03-25 |
18.50 |
18.71 |
17.95 |
17.95 |
1571822手 |
288257万 |
-0.55 |
-2.97% |
2022-03-18 |
18.83 |
19.66 |
17.50 |
18.50 |
2269197手 |
417710万 |
-0.60 |
-3.14% |
2022-03-11 |
20.82 |
21.02 |
17.53 |
19.10 |
2752672手 |
531194万 |
-1.77 |
-8.48% |
2022-03-04 |
21.22 |
22.30 |
20.73 |
20.87 |
2269440手 |
493945万 |
-0.33 |
-1.56% |
2022-02-25 |
21.43 |
22.16 |
20.56 |
21.20 |
2103159手 |
448412万 |
-0.24 |
-1.12% |
2022-02-18 |
21.50 |
22.14 |
21.08 |
21.44 |
1231711手 |
265691万 |
-0.24 |
-1.11% |
2022-02-11 |
20.64 |
22.36 |
20.64 |
21.68 |
1590923手 |
343214万 |
1.33 |
6.54% |
2022-01-28 |
21.88 |
22.32 |
19.95 |
20.35 |
1825414手 |
386683万 |
-1.73 |
-7.83% |
2022-01-21 |
23.24 |
24.15 |
22.00 |
22.08 |
2033589手 |
468830万 |
-1.15 |
-4.95% |
2022-01-14 |
24.73 |
25.01 |
22.71 |
23.23 |
2803376手 |
668187万 |
-1.50 |
-6.07% |
2022-01-07 |
24.88 |
25.54 |
23.84 |
24.73 |
2298371手 |
571083万 |
-0.06 |
-0.24% |
2021-12-31 |
22.28 |
25.10 |
22.16 |
24.79 |
2856395手 |
685857万 |
2.36 |
10.52% |
2021-12-24 |
24.60 |
24.71 |
22.41 |
22.43 |
2810901手 |
657526万 |
-2.44 |
-9.81% |
2021-12-17 |
24.72 |
26.15 |
24.46 |
24.87 |
3491052手 |
879606万 |
0.22 |
0.89% |
2021-12-10 |
24.54 |
25.50 |
23.45 |
24.65 |
4067184手 |
1002507万 |
0.12 |
0.49% |
2021-12-03 |
22.35 |
25.34 |
22.10 |
24.53 |
4154090手 |
993924万 |
1.58 |
6.88% |
2021-11-26 |
22.76 |
24.35 |
22.50 |
22.95 |
3443602手 |
808549万 |
0.07 |
0.31% |
2021-11-19 |
21.70 |
23.68 |
21.70 |
22.88 |
3632341手 |
825010万 |
1.04 |
4.76% |
2021-11-12 |
21.50 |
22.08 |
20.18 |
21.84 |
4191594手 |
886616万 |
-0.04 |
-0.18% |
2021-11-05 |
22.55 |
24.85 |
21.87 |
21.88 |
5682293手 |
1319508万 |
-0.67 |
-2.97% |
2021-10-29 |
22.43 |
23.60 |
21.10 |
22.55 |
3788174手 |
849395万 |
-0.17 |
-0.75% |
2021-10-22 |
21.89 |
23.94 |
21.87 |
22.72 |
3990569手 |
907629万 |
0.74 |
3.37% |
2021-10-15 |
24.60 |
24.75 |
21.40 |
21.98 |
4157904手 |
943113万 |
-2.91 |
-11.69% |
2021-10-08 |
26.09 |
26.45 |
24.14 |
24.89 |
797903手 |
200647万 |
-0.21 |
-0.84% |
2021-09-30 |
29.13 |
29.48 |
24.00 |
25.10 |
4526164手 |
1177482万 |
-3.95 |
-13.60% |
2021-09-24 |
25.25 |
30.99 |
25.25 |
29.05 |
4968466手 |
1431824万 |
3.04 |
11.69% |
2021-09-17 |
26.45 |
27.38 |
24.51 |
26.01 |
6337527手 |
1623816万 |
-0.18 |
-0.69% |
2021-09-10 |
24.95 |
28.88 |
24.00 |
26.19 |
7702213手 |
2041199万 |
1.27 |
5.10% |
2021-09-03 |
22.26 |
27.40 |
21.48 |
24.92 |
7567993手 |
1878300万 |
2.67 |
12.00% |
2021-08-27 |
18.20 |
22.80 |
18.13 |
22.25 |
5668668手 |
1171572万 |
3.95 |
21.59% |
2021-08-20 |
17.74 |
18.77 |
17.08 |
18.30 |
3352468手 |
598677万 |
0.87 |
4.99% |
2021-08-13 |
16.61 |
18.58 |
16.53 |
17.43 |
2827130手 |
487980万 |
0.75 |
4.50% |
2021-08-06 |
14.78 |
17.08 |
14.66 |
16.68 |
2328527手 |
376206万 |
1.89 |
12.78% |
2021-07-30 |
15.65 |
16.39 |
14.66 |
14.79 |
1524939手 |
236904万 |
-0.85 |
-5.43% |
2021-07-23 |
15.83 |
15.88 |
15.19 |
15.64 |
962101手 |
149719万 |
-0.13 |
-0.82% |
2021-07-16 |
15.99 |
16.10 |
15.42 |
15.77 |
1114726手 |
176220万 |
-0.13 |
-0.82% |
2021-07-09 |
16.49 |
16.49 |
15.67 |
15.90 |
1241657手 |
199547万 |
-0.60 |
-3.64% |
2021-07-02 |
16.87 |
17.21 |
16.02 |
16.50 |
1342793手 |
222701万 |
-0.43 |
-2.54% |
2021-06-25 |
16.93 |
17.55 |
16.70 |
16.93 |
1568344手 |
268759万 |
0.01 |
0.06% |
2021-06-18 |
16.60 |
17.21 |
16.50 |
16.92 |
1023291手 |
173569万 |
0.22 |
1.32% |
2021-06-11 |
16.73 |
17.36 |
16.54 |
16.70 |
1568956手 |
265794万 |
-0.08 |
-0.48% |
2021-06-04 |
17.64 |
17.65 |
16.39 |
16.78 |
1728638手 |
291542万 |
-0.80 |
-4.55% |
2021-05-28 |
17.20 |
18.07 |
17.10 |
17.58 |
2067127手 |
363381万 |
0.41 |
2.39% |
2021-05-21 |
17.95 |
18.51 |
16.83 |
17.17 |
2191795手 |
385313万 |
-0.58 |
-3.27% |
2021-05-14 |
17.90 |
18.20 |
17.13 |
17.75 |
2397786手 |
424296万 |
0.32 |
1.84% |
2021-05-07 |
16.09 |
18.44 |
16.05 |
17.43 |
1862423手 |
324444万 |
1.83 |
11.73% |
2021-04-30 |
16.00 |
16.30 |
15.35 |
15.60 |
1140782手 |
180275万 |
-0.40 |
-2.50% |
2021-04-23 |
16.91 |
17.51 |
15.88 |
16.00 |
1741863手 |
293972万 |
-0.70 |
-4.19% |
2021-04-16 |
16.84 |
17.26 |
15.71 |
16.70 |
1422447手 |
235019万 |
0.16 |
0.97% |
2021-04-09 |
15.60 |
17.36 |
15.60 |
16.54 |
2290937手 |
378834万 |
1.33 |
8.74% |
2021-04-02 |
14.69 |
15.53 |
14.55 |
15.21 |
497512手 |
75459万 |
0.53 |
3.61% |
2021-03-26 |
15.04 |
15.17 |
14.59 |
14.68 |
269089手 |
39987万 |
-0.39 |
-2.59% |
2021-03-19 |
15.05 |
15.43 |
14.86 |
15.07 |
303369手 |
45785万 |
-0.07 |
-0.46% |
2021-03-12 |
15.73 |
15.88 |
14.70 |
15.14 |
361241手 |
54991万 |
-0.57 |
-3.63% |
2021-03-05 |
15.58 |
15.92 |
15.33 |
15.71 |
397169手 |
61964万 |
0.19 |
1.22% |
2021-02-26 |
15.90 |
16.32 |
15.46 |
15.52 |
614017手 |
97631万 |
-0.37 |
-2.33% |
2021-02-19 |
14.81 |
15.95 |
14.75 |
15.89 |
343263手 |
52916万 |
1.36 |
9.36% |
2021-02-10 |
14.89 |
14.89 |
14.35 |
14.53 |
323570手 |
47310万 |
-0.40 |
-2.68% |
2021-02-05 |
15.96 |
15.97 |
13.91 |
14.93 |
713990手 |
105915万 |
-1.05 |
-6.57% |
2021-01-29 |
17.78 |
17.95 |
15.83 |
15.98 |
555677手 |
94021万 |
-1.81 |
-10.17% |
2021-01-22 |
18.60 |
19.13 |
17.71 |
17.79 |
654797手 |
120564万 |
-0.58 |
-3.16% |
2021-01-15 |
18.23 |
19.54 |
18.00 |
18.37 |
1204558手 |
225962万 |
0.21 |
1.16% |
2021-01-08 |
17.70 |
18.94 |
17.70 |
18.16 |
1137771手 |
208454万 |
0.47 |
2.66% |
2020-12-31 |
17.69 |
18.20 |
17.30 |
17.69 |
548296手 |
96829万 |
-0.03 |
-0.17% |
2020-12-25 |
18.02 |
18.44 |
17.45 |
17.72 |
592222手 |
106055万 |
-0.26 |
-1.45% |
2020-12-18 |
18.53 |
18.58 |
17.54 |
17.98 |
375159手 |
67614万 |
-0.52 |
-2.81% |
2020-12-11 |
19.20 |
19.85 |
18.50 |
18.50 |
734052手 |
139859万 |
-0.54 |
-2.84% |
2020-12-04 |
19.38 |
19.75 |
18.73 |
19.04 |
330693手 |
63203万 |
-0.32 |
-1.65% |
2020-11-27 |
18.60 |
19.88 |
18.22 |
19.36 |
745745手 |
141964万 |
0.73 |
3.92% |
2020-11-20 |
17.94 |
18.95 |
17.94 |
18.63 |
449672手 |
83074万 |
0.71 |
3.96% |
2020-11-13 |
18.10 |
18.58 |
17.53 |
17.92 |
327905手 |
59301万 |
-0.15 |
-0.83% |
2020-11-06 |
17.68 |
18.32 |
17.00 |
18.07 |
409201手 |
72099万 |
0.25 |
1.40% |
2020-10-30 |
18.34 |
18.45 |
17.80 |
17.82 |
253881手 |
46114万 |
-0.48 |
-2.62% |
2020-10-23 |
18.81 |
18.95 |
18.09 |
18.30 |
245190手 |
45309万 |
-0.47 |
-2.50% |
2020-10-16 |
18.83 |
19.56 |
18.67 |
18.77 |
349498手 |
66726万 |
-0.06 |
-0.32% |
2020-10-09 |
18.59 |
18.86 |
18.59 |
18.83 |
67604手 |
12688万 |
0.37 |
2.00% |
2020-09-30 |
18.40 |
18.65 |
18.09 |
18.46 |
179673手 |
33033万 |
0.07 |
0.38% |
2020-09-25 |
19.17 |
19.75 |
18.28 |
18.39 |
471598手 |
89493万 |
-0.70 |
-3.67% |
2020-09-18 |
19.19 |
19.37 |
18.50 |
19.09 |
402837手 |
76453万 |
-0.08 |
-0.42% |
2020-09-11 |
20.20 |
20.37 |
19.01 |
19.17 |
647345手 |
128042万 |
-1.13 |
-5.57% |
2020-09-04 |
21.10 |
21.35 |
19.74 |
20.30 |
706429手 |
145945万 |
-0.81 |
-3.84% |
2020-08-28 |
21.96 |
22.18 |
20.42 |
21.11 |
732102手 |
155158万 |
-0.76 |
-3.48% |
2020-08-21 |
23.05 |
23.80 |
21.71 |
21.87 |
1169587手 |
267638万 |
-1.32 |
-5.69% |
2020-08-14 |
22.20 |
24.38 |
21.70 |
23.19 |
2241409手 |
514901万 |
0.84 |
3.76% |
2020-08-07 |
20.80 |
23.60 |
20.72 |
22.35 |
1678154手 |
365117万 |
1.64 |
7.92% |
2020-07-31 |
21.63 |
22.05 |
20.38 |
20.71 |
1355581手 |
285534万 |
-1.57 |
-7.05% |
2020-07-24 |
20.17 |
23.66 |
20.17 |
22.28 |
2042274手 |
442680万 |
2.33 |
11.68% |
2020-07-17 |
20.58 |
22.49 |
19.26 |
19.95 |
1455305手 |
304899万 |
-0.65 |
-3.15% |
2020-07-10 |
18.16 |
22.47 |
18.16 |
20.60 |
2197054手 |
449449万 |
2.57 |
14.25% |
2020-07-03 |
17.52 |
18.19 |
17.33 |
18.03 |
422174手 |
74877万 |
0.51 |
2.91% |
2020-06-24 |
17.88 |
18.02 |
17.50 |
17.52 |
193900手 |
34435万 |
-0.36 |
-2.01% |
2020-06-19 |
17.85 |
18.33 |
17.80 |
17.88 |
368258手 |
66182万 |
-0.13 |
-0.72% |
2020-06-12 |
18.14 |
18.34 |
17.40 |
18.01 |
392825手 |
70214万 |
-0.12 |
-0.66% |
2020-06-05 |
18.03 |
18.70 |
17.97 |
18.13 |
289528手 |
53059万 |
0.09 |
0.50% |
2020-05-29 |
18.11 |
18.47 |
17.87 |
18.04 |
263206手 |
47867万 |
-0.09 |
-0.50% |
2020-05-22 |
18.78 |
19.59 |
18.04 |
18.13 |
469761手 |
88675万 |
-0.69 |
-3.67% |
2020-05-15 |
18.85 |
19.50 |
18.51 |
18.82 |
486207手 |
92318万 |
-0.06 |
-0.32% |
2020-05-08 |
18.48 |
19.15 |
18.40 |
18.88 |
245198手 |
46044万 |
0.19 |
1.02% |
2020-04-30 |
19.11 |
19.20 |
18.03 |
18.69 |
355908手 |
66176万 |
-0.55 |
-2.86% |
2020-04-24 |
18.55 |
20.29 |
18.45 |
19.24 |
925587手 |
180150万 |
0.70 |
3.78% |
2020-04-17 |
18.56 |
18.90 |
18.44 |
18.54 |
300650手 |
56096万 |
-0.23 |
-1.23% |
2020-04-10 |
18.51 |
19.24 |
18.51 |
18.77 |
427607手 |
80870万 |
0.42 |
2.29% |
2020-04-03 |
17.67 |
19.16 |
17.25 |
18.35 |
639230手 |
118159万 |
0.43 |
2.40% |
2020-03-27 |
17.81 |
18.40 |
17.48 |
17.92 |
348880手 |
62602万 |
-0.31 |
-1.70% |
2020-03-20 |
18.88 |
18.97 |
17.18 |
18.23 |
536836手 |
96107万 |
-0.26 |
-1.41% |
2020-03-13 |
19.57 |
19.90 |
17.70 |
18.49 |
664259手 |
126369万 |
-1.40 |
-7.04% |
2020-03-06 |
19.25 |
20.46 |
19.25 |
19.89 |
800423手 |
159389万 |
0.64 |
3.33% |
2020-02-28 |
20.40 |
21.89 |
19.20 |
19.25 |
1740160手 |
361049万 |
-1.23 |
-6.01% |
2020-02-21 |
19.04 |
20.83 |
19.03 |
20.48 |
729508手 |
147295万 |
1.44 |
7.56% |
2020-02-14 |
18.91 |
19.62 |
18.80 |
19.04 |
467381手 |
89898万 |
-0.01 |
-0.05% |
2020-02-07 |
19.27 |
19.27 |
17.34 |
19.05 |
623490手 |
116004万 |
-2.36 |
-11.02% |
2020-01-23 |
22.09 |
22.34 |
21.10 |
21.41 |
366317手 |
79899万 |
-0.68 |
-3.08% |
2020-01-17 |
23.41 |
24.14 |
22.05 |
22.09 |
633442手 |
143680万 |
-1.32 |
-5.64% |
2020-01-09 |
22.30 |
24.50 |
22.25 |
23.41 |
822751手 |
190074万 |
1.29 |
5.83% |
2020-01-03 |
21.85 |
22.29 |
21.78 |
22.12 |
219685手 |
48428万 |
0.36 |
1.65% |
2019-12-31 |
13.13 |
21.82 |
13.13 |
21.76 |
366935手 |
61793万 |
0.34 |
1.59% |
2019-12-27 |
21.51 |
21.97 |
21.25 |
21.42 |
365797手 |
79191万 |
-0.13 |
-0.60% |
2019-12-20 |
21.96 |
23.33 |
21.50 |
21.55 |
870006手 |
195088万 |
-0.21 |
-0.96% |
2019-12-13 |
20.78 |
21.97 |
20.42 |
21.76 |
637981手 |
135650万 |
1.07 |
5.17% |
2019-12-06 |
20.05 |
20.81 |
19.65 |
20.69 |
341271手 |
68912万 |
0.56 |
2.78% |
2019-11-29 |
19.65 |
21.00 |
19.34 |
20.13 |
505527手 |
102663万 |
0.39 |
1.98% |
2019-11-22 |
20.06 |
20.57 |
19.35 |
19.74 |
377030手 |
75247万 |
-0.33 |
-1.64% |
2019-11-15 |
20.62 |
20.62 |
19.41 |
20.07 |
344052手 |
68647万 |
-0.74 |
-3.56% |
2019-11-08 |
20.52 |
21.67 |
20.30 |
20.81 |
381103手 |
79531万 |
0.29 |
1.41% |
2019-11-01 |
22.90 |
22.98 |
19.92 |
20.52 |
583857手 |
125358万 |
-1.64 |
-7.40% |
2019-10-25 |
21.08 |
22.68 |
20.42 |
22.16 |
525392手 |
113516万 |
1.10 |
5.22% |
2019-10-18 |
21.78 |
22.59 |
20.78 |
21.06 |
413824手 |
90206万 |
-0.49 |
-2.27% |
2019-10-11 |
22.00 |
22.15 |
21.01 |
21.55 |
319592手 |
69019万 |
-0.46 |
-2.09% |
2019-09-30 |
22.19 |
22.72 |
21.92 |
22.01 |
86733手 |
19332万 |
-0.18 |
-0.81% |
2019-09-27 |
24.70 |
25.33 |
21.90 |
22.19 |
1120117手 |
269565万 |
-2.68 |
-10.78% |
2019-09-20 |
24.61 |
25.38 |
23.86 |
24.87 |
903656手 |
222319万 |
0.37 |
1.51% |
2019-09-12 |
24.91 |
25.55 |
24.14 |
24.50 |
692513手 |
171938万 |
-0.01 |
-0.04% |
2019-09-06 |
24.10 |
25.49 |
24.02 |
24.51 |
1380132手 |
341460万 |
0.19 |
0.78% |
2019-08-30 |
22.00 |
24.78 |
21.90 |
24.32 |
1004861手 |
234245万 |
1.34 |
5.83% |
2019-08-23 |
23.64 |
24.50 |
22.81 |
22.98 |
1053280手 |
249717万 |
-0.68 |
-2.87% |
2019-08-16 |
23.97 |
25.54 |
23.50 |
23.66 |
644669手 |
157133万 |
1.87 |
8.58% |
2019-08-07 |
23.01 |
23.68 |
21.05 |
21.79 |
614150手 |
137045万 |
-1.48 |
-6.36% |
2019-08-02 |
24.22 |
25.10 |
22.92 |
23.27 |
1040278手 |
253423万 |
-0.82 |
-3.40% |
2019-07-26 |
24.24 |
24.29 |
22.81 |
24.09 |
854094手 |
201197万 |
-0.29 |
-1.19% |
2019-07-19 |
23.23 |
25.86 |
23.23 |
24.38 |
1245498手 |
308456万 |
1.13 |
4.86% |
2019-07-12 |
25.00 |
25.42 |
23.00 |
23.25 |
1365160手 |
328181万 |
-1.94 |
-7.70% |
2019-07-05 |
24.00 |
29.55 |
23.65 |
25.19 |
3156580手 |
833589万 |
1.59 |
6.74% |