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 |
21.08 |
21.60 |
18.71 |
19.29 |
911608手 |
179065万 |
-1.78 |
-8.45% |
2022-06-17 |
21.53 |
21.60 |
20.21 |
21.07 |
777914手 |
162231万 |
-0.69 |
-3.17% |
2022-06-10 |
20.50 |
21.87 |
19.56 |
21.76 |
1270166手 |
263216万 |
0.94 |
4.51% |
2022-06-02 |
19.57 |
20.99 |
18.70 |
20.82 |
1407840手 |
277737万 |
1.26 |
6.44% |
2022-05-27 |
19.55 |
20.54 |
18.51 |
19.56 |
894512手 |
173865万 |
0.01 |
0.05% |
2022-05-20 |
18.46 |
19.80 |
17.76 |
19.55 |
781703手 |
145039万 |
1.29 |
7.07% |
2022-05-13 |
17.85 |
18.71 |
17.46 |
18.26 |
677822手 |
123632万 |
0.28 |
1.56% |
2022-05-06 |
17.87 |
19.09 |
17.80 |
17.98 |
445787手 |
82035万 |
0.10 |
0.56% |
2022-04-29 |
16.05 |
18.00 |
14.48 |
17.88 |
1514738手 |
249163万 |
1.77 |
10.99% |
2022-04-22 |
16.36 |
17.03 |
15.57 |
16.11 |
709386手 |
115236万 |
-0.57 |
-3.42% |
2022-04-15 |
15.59 |
17.18 |
14.66 |
16.68 |
1355904手 |
218348万 |
1.50 |
9.88% |
2022-04-08 |
17.82 |
17.83 |
14.94 |
15.18 |
874779手 |
140595万 |
-2.82 |
-15.67% |
2022-04-01 |
16.28 |
18.12 |
15.90 |
18.00 |
674117手 |
114516万 |
1.56 |
9.49% |
2022-03-25 |
18.24 |
18.25 |
16.25 |
16.44 |
950913手 |
160412万 |
-1.76 |
-9.67% |
2022-03-18 |
18.15 |
18.73 |
16.57 |
18.20 |
1196874手 |
210426万 |
-0.10 |
-0.55% |
2022-03-11 |
17.70 |
18.54 |
15.61 |
18.30 |
1341675手 |
233188万 |
0.56 |
3.16% |
2022-03-04 |
17.34 |
18.18 |
16.88 |
17.74 |
679047手 |
118572万 |
0.40 |
2.31% |
2022-02-25 |
16.92 |
17.59 |
15.90 |
17.34 |
879777手 |
147860万 |
0.62 |
3.71% |
2022-02-18 |
16.67 |
16.90 |
15.73 |
16.72 |
688648手 |
111894万 |
0.03 |
0.18% |
2022-02-11 |
16.13 |
17.19 |
16.11 |
16.69 |
777686手 |
129451万 |
0.58 |
3.60% |
2022-01-28 |
16.28 |
16.50 |
15.50 |
16.11 |
848928手 |
136570万 |
-0.06 |
-0.37% |
2022-01-21 |
17.75 |
18.00 |
16.00 |
16.17 |
1031841手 |
175073万 |
-1.43 |
-8.12% |
2022-01-14 |
16.87 |
19.49 |
16.39 |
17.60 |
2062976手 |
375964万 |
0.67 |
3.96% |
2022-01-07 |
16.67 |
17.63 |
16.50 |
16.93 |
672069手 |
115497万 |
0.25 |
1.50% |
2021-12-31 |
17.42 |
17.60 |
15.89 |
16.68 |
959324手 |
160218万 |
-0.74 |
-4.25% |
2021-12-24 |
17.50 |
17.79 |
16.80 |
17.42 |
1070029手 |
184220万 |
0.22 |
1.28% |
2021-12-17 |
17.46 |
18.21 |
16.68 |
17.20 |
995014手 |
171127万 |
-0.67 |
-3.75% |
2021-12-10 |
16.81 |
18.10 |
16.10 |
17.87 |
1165569手 |
201088万 |
1.26 |
7.59% |
2021-12-03 |
15.35 |
16.80 |
15.00 |
16.61 |
1604079手 |
256805万 |
1.14 |
7.37% |
2021-11-26 |
17.00 |
17.11 |
15.45 |
15.47 |
1625878手 |
261199万 |
-1.55 |
-9.11% |
2021-11-19 |
14.29 |
17.25 |
14.10 |
17.02 |
2020289手 |
315134万 |
2.70 |
18.86% |
2021-11-12 |
13.79 |
14.55 |
13.04 |
14.32 |
1012177手 |
139326万 |
0.55 |
3.99% |
2021-11-05 |
14.65 |
15.45 |
13.65 |
13.77 |
1184008手 |
169727万 |
-0.83 |
-5.68% |
2021-10-29 |
14.60 |
15.13 |
13.82 |
14.60 |
1244091手 |
180493万 |
-0.01 |
-0.07% |
2021-10-22 |
12.98 |
15.93 |
12.60 |
14.61 |
2011634手 |
289936万 |
1.65 |
12.73% |
2021-10-15 |
14.07 |
14.33 |
12.50 |
12.96 |
997869手 |
131659万 |
-1.28 |
-8.99% |
2021-10-08 |
14.30 |
14.33 |
13.73 |
14.24 |
191770手 |
27117万 |
0.31 |
2.23% |
2021-09-30 |
14.46 |
14.90 |
13.80 |
13.93 |
1377780手 |
196858万 |
-0.52 |
-3.60% |
2021-09-24 |
12.63 |
14.95 |
12.53 |
14.45 |
1507213手 |
212805万 |
1.79 |
14.14% |
2021-09-17 |
11.85 |
12.85 |
11.68 |
12.66 |
1222199手 |
150587万 |
0.48 |
3.94% |
2021-09-10 |
11.00 |
12.67 |
10.93 |
12.18 |
2125597手 |
248156万 |
1.25 |
11.44% |
2021-09-03 |
9.60 |
11.35 |
9.41 |
10.93 |
2138899手 |
221884万 |
1.63 |
17.53% |
2021-08-27 |
9.13 |
9.55 |
9.10 |
9.30 |
405877手 |
38029万 |
0.11 |
1.20% |
2021-08-20 |
9.23 |
9.50 |
9.08 |
9.19 |
362356手 |
33551万 |
-0.04 |
-0.43% |
2021-08-13 |
9.02 |
9.33 |
9.00 |
9.23 |
235093手 |
21673万 |
0.16 |
1.76% |
2021-08-06 |
9.10 |
9.50 |
9.01 |
9.07 |
326112手 |
30246万 |
0.04 |
0.44% |
2021-07-30 |
9.44 |
9.44 |
8.79 |
9.03 |
419447手 |
37951万 |
-0.43 |
-4.54% |
2021-07-23 |
9.77 |
9.79 |
9.43 |
9.46 |
300342手 |
28867万 |
-0.33 |
-3.37% |
2021-07-16 |
10.13 |
10.19 |
9.75 |
9.79 |
408210手 |
40646万 |
-0.31 |
-3.07% |
2021-07-09 |
9.72 |
10.22 |
9.70 |
10.10 |
472232手 |
47269万 |
0.37 |
3.80% |
2021-07-02 |
10.00 |
10.23 |
9.71 |
9.73 |
347833手 |
34631万 |
-0.28 |
-2.80% |
2021-06-25 |
10.06 |
10.25 |
9.83 |
10.01 |
464557手 |
46423万 |
-0.08 |
-0.79% |
2021-06-18 |
10.41 |
10.49 |
10.07 |
10.09 |
323492手 |
32941万 |
-0.44 |
-4.18% |
2021-06-11 |
10.48 |
10.76 |
10.33 |
10.53 |
364861手 |
38454万 |
0.05 |
0.48% |
2021-06-04 |
11.06 |
11.17 |
10.45 |
10.48 |
482206手 |
52101万 |
-0.51 |
-4.64% |
2021-05-28 |
10.87 |
11.18 |
10.76 |
10.99 |
372778手 |
40965万 |
0.11 |
1.01% |
2021-05-21 |
11.23 |
11.52 |
10.87 |
10.88 |
416173手 |
46373万 |
-0.36 |
-3.20% |
2021-05-14 |
11.34 |
11.44 |
11.01 |
11.24 |
381674手 |
42696万 |
-0.09 |
-0.79% |
2021-05-07 |
11.70 |
11.79 |
11.32 |
11.33 |
241331手 |
27880万 |
-0.45 |
-3.82% |
2021-04-30 |
10.83 |
11.80 |
10.67 |
11.78 |
983756手 |
111436万 |
0.93 |
8.57% |
2021-04-23 |
10.29 |
10.93 |
10.23 |
10.85 |
586664手 |
62114万 |
0.51 |
4.93% |
2021-04-16 |
10.79 |
10.84 |
10.26 |
10.34 |
396592手 |
41476万 |
-0.54 |
-4.96% |
2021-04-09 |
11.19 |
11.23 |
10.50 |
10.88 |
296443手 |
32578万 |
-0.31 |
-2.77% |
2021-04-02 |
11.21 |
11.27 |
11.13 |
11.19 |
254202手 |
28433万 |
-0.03 |
-0.27% |
2021-03-26 |
11.20 |
11.28 |
11.13 |
11.22 |
287679手 |
32209万 |
-0.02 |
-0.18% |
2021-03-19 |
11.24 |
11.39 |
11.15 |
11.24 |
285875手 |
32220万 |
-0.06 |
-0.53% |
2021-03-12 |
11.51 |
11.59 |
11.12 |
11.30 |
371026手 |
42043万 |
-0.21 |
-1.82% |
2021-03-05 |
11.58 |
11.73 |
11.33 |
11.51 |
439144手 |
50551万 |
-0.04 |
-0.35% |
2021-02-26 |
12.29 |
12.52 |
11.43 |
11.55 |
790687手 |
94485万 |
-0.67 |
-5.48% |
2021-02-19 |
12.29 |
12.39 |
11.81 |
12.22 |
440317手 |
53311万 |
0.54 |
4.62% |
2021-02-10 |
11.19 |
11.84 |
11.13 |
11.68 |
352756手 |
40670万 |
0.49 |
4.38% |
2021-02-05 |
11.58 |
12.10 |
11.17 |
11.19 |
617573手 |
71788万 |
-0.22 |
-1.93% |
2021-01-29 |
11.77 |
12.27 |
11.27 |
11.41 |
780337手 |
91224万 |
-0.36 |
-3.06% |
2021-01-22 |
11.99 |
12.27 |
11.72 |
11.77 |
671194手 |
80013万 |
-0.24 |
-2.00% |
2021-01-15 |
12.05 |
12.10 |
11.23 |
12.01 |
694302手 |
81691万 |
-0.08 |
-0.66% |
2021-01-08 |
11.50 |
12.75 |
11.38 |
12.09 |
1473244手 |
180593万 |
0.59 |
5.13% |
2020-12-31 |
11.41 |
11.73 |
11.11 |
11.50 |
515557手 |
58932万 |
0.09 |
0.79% |
2020-12-25 |
12.10 |
12.52 |
11.32 |
11.41 |
700990手 |
84055万 |
-0.45 |
-3.79% |
2020-12-18 |
12.76 |
12.78 |
11.84 |
11.86 |
579137手 |
70587万 |
-0.93 |
-7.27% |
2020-12-11 |
13.49 |
13.86 |
12.66 |
12.79 |
792221手 |
106509万 |
-0.70 |
-5.19% |
2020-12-04 |
12.89 |
13.55 |
12.78 |
13.49 |
450377手 |
59464万 |
0.60 |
4.66% |
2020-11-27 |
13.09 |
13.22 |
12.64 |
12.89 |
722606手 |
93799万 |
-0.12 |
-0.92% |
2020-11-20 |
12.85 |
13.17 |
12.40 |
13.01 |
1152583手 |
148192万 |
0.13 |
1.01% |
2020-11-13 |
12.93 |
13.24 |
12.83 |
12.88 |
1027634手 |
133968万 |
-0.01 |
-0.08% |
2020-11-06 |
13.98 |
14.00 |
12.84 |
12.89 |
1287950手 |
171339万 |
-1.06 |
-7.60% |
2020-10-30 |
14.46 |
14.69 |
13.61 |
13.95 |
1011031手 |
142755万 |
-0.60 |
-4.12% |
2020-10-23 |
14.73 |
15.46 |
14.48 |
14.55 |
1259867手 |
189075万 |
-0.14 |
-0.95% |
2020-10-16 |
14.32 |
15.14 |
14.30 |
14.69 |
1115392手 |
164593万 |
0.39 |
2.73% |
2020-10-09 |
14.36 |
14.55 |
14.22 |
14.30 |
219507手 |
31512万 |
0.32 |
2.29% |
2020-09-30 |
13.91 |
14.08 |
13.70 |
13.98 |
367884手 |
51087万 |
0.01 |
0.07% |
2020-09-25 |
15.05 |
15.13 |
13.80 |
13.97 |
995148手 |
144266万 |
-1.03 |
-6.87% |
2020-09-18 |
15.15 |
15.29 |
14.37 |
15.00 |
1292620手 |
190859万 |
-0.12 |
-0.79% |
2020-09-11 |
16.29 |
16.34 |
14.60 |
15.12 |
2130918手 |
330044万 |
-1.12 |
-6.90% |
2020-09-04 |
15.29 |
18.37 |
15.28 |
16.24 |
5639151手 |
964985万 |
0.99 |
6.49% |
2020-08-28 |
15.36 |
16.10 |
14.50 |
15.25 |
2104534手 |
318886万 |
0.07 |
0.46% |
2020-08-21 |
14.96 |
16.52 |
14.62 |
15.18 |
1297380手 |
200411万 |
0.31 |
2.08% |
2020-08-14 |
14.82 |
15.09 |
13.87 |
14.87 |
913237手 |
133076万 |
-0.05 |
-0.34% |
2020-08-07 |
15.29 |
15.60 |
14.66 |
14.92 |
640065手 |
96884万 |
-0.39 |
-2.55% |
2020-07-31 |
15.04 |
16.06 |
14.91 |
15.31 |
562816手 |
87084万 |
0.23 |
1.52% |
2020-07-24 |
14.93 |
16.76 |
14.91 |
15.08 |
1364341手 |
216336万 |
0.20 |
1.34% |
2020-07-17 |
15.63 |
16.10 |
14.55 |
14.88 |
1242844手 |
191599万 |
-0.81 |
-5.16% |
2020-07-10 |
15.19 |
16.34 |
15.09 |
15.69 |
1277989手 |
201217万 |
0.50 |
3.29% |
2020-07-03 |
14.89 |
15.35 |
14.32 |
15.19 |
908588手 |
135115万 |
0.50 |
3.40% |
2020-06-24 |
16.75 |
16.76 |
14.62 |
14.69 |
930152手 |
140470万 |
-1.58 |
-9.71% |
2020-06-19 |
16.03 |
17.50 |
16.03 |
16.27 |
1350784手 |
223769万 |
0.31 |
1.94% |
2020-06-12 |
14.45 |
16.50 |
14.45 |
15.96 |
1391442手 |
215345万 |
1.28 |
8.72% |
2020-06-05 |
13.29 |
15.05 |
13.20 |
14.68 |
998025手 |
138786万 |
1.50 |
11.38% |
2020-05-29 |
13.50 |
13.55 |
12.66 |
13.18 |
677195手 |
89079万 |
-0.39 |
-2.87% |
2020-05-22 |
12.70 |
14.14 |
12.29 |
13.57 |
1408036手 |
190699万 |
0.93 |
7.36% |
2020-05-15 |
12.63 |
13.26 |
12.52 |
12.64 |
723586手 |
92888万 |
0.15 |
1.20% |
2020-05-08 |
12.53 |
12.66 |
12.35 |
12.49 |
238100手 |
29749万 |
-0.17 |
-1.34% |
2020-04-30 |
12.60 |
13.05 |
11.90 |
12.66 |
872598手 |
109860万 |
0.19 |
1.52% |
2020-04-24 |
11.63 |
12.65 |
11.17 |
12.47 |
1334895手 |
159341万 |
0.94 |
8.15% |
2020-04-17 |
11.31 |
11.74 |
11.13 |
11.53 |
569288手 |
65027万 |
0.14 |
1.23% |
2020-04-10 |
11.38 |
11.82 |
11.32 |
11.39 |
577791手 |
67013万 |
0.19 |
1.70% |
2020-04-03 |
11.18 |
11.90 |
10.95 |
11.20 |
1090917手 |
124180万 |
0.03 |
0.27% |
2020-03-27 |
10.52 |
11.53 |
10.29 |
11.17 |
1050214手 |
115303万 |
0.27 |
2.48% |
2020-03-20 |
12.48 |
12.59 |
10.74 |
10.90 |
1357836手 |
155165万 |
-1.56 |
-12.52% |
2020-03-13 |
14.04 |
14.29 |
11.90 |
12.46 |
1153806手 |
152429万 |
-1.41 |
-10.17% |
2020-03-06 |
13.93 |
14.35 |
13.63 |
13.87 |
1018835手 |
142150万 |
0.07 |
0.51% |
2020-02-28 |
14.64 |
14.64 |
13.51 |
13.80 |
1299355手 |
183751万 |
-1.03 |
-6.95% |
2020-02-21 |
14.89 |
15.49 |
14.52 |
14.83 |
1153054手 |
171799万 |
0.45 |
3.13% |
2020-02-14 |
15.31 |
15.48 |
14.02 |
14.38 |
952089手 |
140544万 |
-1.12 |
-7.23% |
2020-02-07 |
12.57 |
15.88 |
12.56 |
15.50 |
1370786手 |
202204万 |
1.54 |
11.03% |
2020-01-23 |
13.20 |
14.51 |
13.12 |
13.96 |
581262手 |
81148万 |
0.70 |
5.28% |
2020-01-17 |
12.78 |
13.31 |
12.65 |
13.26 |
332645手 |
43284万 |
0.47 |
3.67% |
2020-01-10 |
12.73 |
13.05 |
12.47 |
12.79 |
313122手 |
39926万 |
-0.02 |
-0.16% |
2020-01-03 |
12.68 |
13.03 |
12.58 |
12.81 |
132628手 |
16983万 |
0.16 |
1.26% |
2019-12-31 |
10.07 |
13.32 |
9.66 |
12.65 |
177105手 |
20203万 |
0.15 |
1.20% |
2019-12-27 |
12.34 |
12.70 |
12.15 |
12.50 |
238370手 |
29562万 |
0.17 |
1.38% |
2019-12-20 |
12.22 |
12.87 |
12.14 |
12.33 |
357026手 |
44634万 |
0.21 |
1.73% |
2019-12-13 |
12.33 |
12.43 |
11.90 |
12.12 |
230039手 |
27887万 |
-0.22 |
-1.78% |
2019-12-06 |
12.39 |
12.64 |
12.12 |
12.34 |
201469手 |
24959万 |
-0.07 |
-0.56% |
2019-11-29 |
11.85 |
12.62 |
11.85 |
12.41 |
280243手 |
34534万 |
0.57 |
4.81% |
2019-11-22 |
12.27 |
12.77 |
11.77 |
11.84 |
284679手 |
34845万 |
-0.20 |
-1.66% |
2019-11-15 |
12.90 |
12.94 |
12.04 |
12.04 |
361248手 |
45055万 |
-0.80 |
-6.23% |
2019-11-08 |
12.75 |
13.37 |
12.58 |
12.84 |
563794手 |
73236万 |
0.14 |
1.10% |
2019-11-01 |
12.96 |
13.24 |
12.46 |
12.70 |
440460手 |
56413万 |
-0.46 |
-3.50% |
2019-10-25 |
12.30 |
13.33 |
12.11 |
13.16 |
736839手 |
95423万 |
0.87 |
7.08% |
2019-10-18 |
12.10 |
12.76 |
11.91 |
12.29 |
522694手 |
64449万 |
0.45 |
3.80% |
2019-10-11 |
11.51 |
11.96 |
11.49 |
11.84 |
247427手 |
29074万 |
0.33 |
2.87% |
2019-09-30 |
11.40 |
11.72 |
11.40 |
11.51 |
68912手 |
7973万 |
0.11 |
0.96% |
2019-09-27 |
12.24 |
12.25 |
11.22 |
11.40 |
375662手 |
43676万 |
-1.09 |
-8.73% |
2019-09-20 |
12.34 |
12.63 |
11.97 |
12.49 |
465012手 |
57122万 |
0.27 |
2.21% |
2019-09-12 |
11.57 |
12.44 |
11.48 |
12.22 |
468669手 |
56456万 |
0.78 |
6.82% |
2019-09-06 |
11.10 |
11.65 |
10.97 |
11.44 |
481592手 |
54317万 |
0.35 |
3.16% |
2019-08-30 |
11.35 |
11.81 |
11.01 |
11.09 |
378828手 |
43248万 |
-0.57 |
-4.89% |
2019-08-23 |
11.16 |
11.87 |
11.13 |
11.66 |
305142手 |
35028万 |
0.53 |
4.76% |
2019-08-16 |
11.59 |
11.60 |
10.89 |
11.13 |
251914手 |
28275万 |
-0.43 |
-3.72% |
2019-08-09 |
12.63 |
12.68 |
11.50 |
11.56 |
327818手 |
39184万 |
-1.14 |
-8.98% |
2019-08-02 |
12.92 |
13.50 |
12.31 |
12.70 |
541429手 |
69761万 |
0.08 |
0.63% |
2019-07-26 |
11.91 |
12.65 |
11.63 |
12.62 |
298384手 |
36371万 |
0.71 |
5.96% |
2019-07-19 |
11.88 |
12.05 |
11.51 |
11.91 |
203678手 |
23986万 |
0.03 |
0.25% |
2019-07-12 |
12.41 |
12.44 |
11.75 |
11.88 |
182780手 |
21916万 |
-0.60 |
-4.81% |
2019-07-05 |
12.45 |
12.86 |
12.23 |
12.48 |
283386手 |
35715万 |
0.15 |
1.22% |