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 |
18.65 |
18.66 |
17.51 |
17.89 |
659948手 |
119119万 |
-0.79 |
-4.23% |
2022-06-17 |
20.74 |
20.88 |
18.36 |
18.68 |
969031手 |
187254万 |
-12.36 |
-39.82% |
2022-06-10 |
27.50 |
31.06 |
27.35 |
31.04 |
795370手 |
234895万 |
3.40 |
12.30% |
2022-06-02 |
27.92 |
28.06 |
26.71 |
27.64 |
420364手 |
114810万 |
-0.11 |
-0.40% |
2022-05-27 |
27.27 |
28.56 |
26.28 |
27.75 |
753667手 |
206300万 |
0.71 |
2.63% |
2022-05-20 |
24.92 |
27.37 |
24.90 |
27.04 |
719590手 |
185275万 |
2.12 |
8.51% |
2022-05-13 |
25.16 |
25.79 |
23.50 |
24.92 |
786337手 |
195035万 |
-0.25 |
-0.99% |
2022-05-06 |
28.30 |
28.78 |
24.93 |
25.17 |
463742手 |
122692万 |
-3.23 |
-11.37% |
2022-04-29 |
27.66 |
28.60 |
23.98 |
28.40 |
819580手 |
215795万 |
-0.37 |
-1.29% |
2022-04-22 |
30.80 |
32.54 |
28.06 |
28.77 |
811724手 |
246971万 |
-2.29 |
-7.37% |
2022-04-15 |
29.33 |
33.50 |
28.80 |
31.06 |
1305624手 |
409903万 |
1.03 |
3.43% |
2022-04-08 |
27.06 |
30.03 |
25.97 |
30.03 |
628494手 |
176173万 |
2.99 |
11.06% |
2022-04-01 |
23.52 |
27.37 |
23.05 |
27.04 |
575108手 |
145273万 |
3.52 |
14.97% |
2022-03-25 |
23.57 |
23.98 |
23.12 |
23.52 |
399740手 |
94396万 |
-0.14 |
-0.59% |
2022-03-18 |
25.09 |
25.71 |
20.76 |
23.66 |
732495手 |
168654万 |
-1.95 |
-7.61% |
2022-03-11 |
28.50 |
29.27 |
24.39 |
25.61 |
1192091手 |
320530万 |
-2.17 |
-7.81% |
2022-03-04 |
25.00 |
28.75 |
24.81 |
27.78 |
923259手 |
244585万 |
2.38 |
9.37% |
2022-02-25 |
24.88 |
27.38 |
24.56 |
25.40 |
1011521手 |
261358万 |
0.39 |
1.56% |
2022-02-18 |
23.88 |
25.45 |
23.39 |
25.01 |
487182手 |
117960万 |
0.69 |
2.84% |
2022-02-11 |
22.87 |
25.54 |
22.51 |
24.32 |
808834手 |
195540万 |
1.99 |
8.91% |
2022-01-28 |
22.00 |
23.26 |
21.34 |
22.33 |
503847手 |
111986万 |
0.17 |
0.77% |
2022-01-21 |
23.25 |
24.05 |
22.05 |
22.16 |
537723手 |
124018万 |
-1.32 |
-5.62% |
2022-01-14 |
23.39 |
24.77 |
22.98 |
23.48 |
528728手 |
126079万 |
0.22 |
0.95% |
2022-01-07 |
23.69 |
24.30 |
22.52 |
23.26 |
388174手 |
90709万 |
-0.33 |
-1.40% |
2021-12-31 |
23.01 |
23.96 |
22.95 |
23.59 |
396970手 |
93203万 |
0.47 |
2.03% |
2021-12-24 |
26.01 |
26.53 |
23.10 |
23.12 |
708517手 |
172442万 |
-3.20 |
-12.16% |
2021-12-17 |
26.98 |
27.85 |
25.46 |
26.32 |
1044098手 |
276828万 |
-0.56 |
-2.08% |
2021-12-10 |
26.80 |
27.52 |
25.60 |
26.88 |
835542手 |
221202万 |
0.20 |
0.75% |
2021-12-03 |
26.17 |
27.37 |
25.58 |
26.68 |
887667手 |
233910万 |
-0.26 |
-0.96% |
2021-11-26 |
26.93 |
28.95 |
26.48 |
26.94 |
885998手 |
243965万 |
-0.04 |
-0.15% |
2021-11-19 |
26.11 |
27.25 |
25.08 |
26.98 |
665661手 |
174084万 |
0.64 |
2.43% |
2021-11-12 |
26.15 |
27.24 |
25.25 |
26.34 |
835133手 |
220794万 |
0.21 |
0.80% |
2021-11-05 |
30.38 |
33.30 |
26.10 |
26.13 |
1370686手 |
403261万 |
-3.48 |
-11.75% |
2021-10-29 |
29.51 |
33.33 |
28.90 |
29.61 |
1367438手 |
422699万 |
-0.47 |
-1.56% |
2021-10-22 |
28.64 |
33.00 |
28.20 |
30.08 |
1621844手 |
485680万 |
1.20 |
4.16% |
2021-10-15 |
32.75 |
33.77 |
27.41 |
28.88 |
1206476手 |
370962万 |
-3.41 |
-10.56% |
2021-10-08 |
35.80 |
35.80 |
32.29 |
32.29 |
217878手 |
72484万 |
-3.59 |
-10.01% |
2021-09-30 |
38.50 |
39.80 |
32.08 |
35.88 |
1025279手 |
365277万 |
-4.41 |
-10.95% |
2021-09-24 |
39.30 |
44.77 |
38.30 |
40.29 |
605159手 |
255351万 |
3.29 |
8.89% |
2021-09-17 |
36.50 |
45.57 |
35.77 |
37.00 |
1668500手 |
665219万 |
0.50 |
1.37% |
2021-09-10 |
34.16 |
40.59 |
32.55 |
36.50 |
1836799手 |
658522万 |
1.23 |
3.49% |
2021-09-03 |
31.89 |
40.20 |
31.89 |
35.27 |
1766544手 |
652600万 |
5.28 |
17.61% |
2021-08-27 |
22.98 |
30.04 |
22.97 |
29.99 |
2071993手 |
566334万 |
7.74 |
34.79% |
2021-08-20 |
23.50 |
24.50 |
21.16 |
22.25 |
674570手 |
152854万 |
-1.05 |
-4.51% |
2021-08-13 |
22.80 |
26.69 |
22.14 |
23.30 |
1507778手 |
367096万 |
0.41 |
1.79% |
2021-08-06 |
23.34 |
25.18 |
22.15 |
22.89 |
945564手 |
219890万 |
-0.61 |
-2.60% |
2021-07-30 |
23.55 |
24.92 |
21.80 |
23.50 |
1507060手 |
357659万 |
-0.26 |
-1.09% |
2021-07-23 |
24.22 |
24.95 |
21.78 |
23.76 |
1130156手 |
265276万 |
-0.46 |
-1.90% |
2021-07-16 |
19.30 |
24.89 |
18.67 |
24.22 |
1286926手 |
278962万 |
5.10 |
26.67% |
2021-07-09 |
17.74 |
19.26 |
17.55 |
19.12 |
579271手 |
107445万 |
1.40 |
7.90% |
2021-07-02 |
18.98 |
19.06 |
17.00 |
17.72 |
520097手 |
93879万 |
-1.51 |
-7.85% |
2021-06-25 |
18.56 |
19.38 |
18.20 |
19.23 |
590103手 |
110964万 |
0.70 |
3.78% |
2021-06-18 |
21.04 |
21.38 |
18.00 |
18.53 |
653192手 |
127323万 |
-2.58 |
-12.22% |
2021-06-11 |
21.06 |
21.69 |
18.90 |
21.11 |
970150手 |
196213万 |
-0.53 |
-2.45% |
2021-06-04 |
19.60 |
22.48 |
19.25 |
21.64 |
1078273手 |
224697万 |
2.31 |
11.95% |
2021-05-28 |
19.20 |
19.68 |
18.38 |
19.33 |
751534手 |
143464万 |
-0.39 |
-1.98% |
2021-05-21 |
19.95 |
21.50 |
18.79 |
19.72 |
1155519手 |
232721万 |
-0.60 |
-2.95% |
2021-05-14 |
20.62 |
22.47 |
19.43 |
20.32 |
1639902手 |
338901万 |
0.39 |
1.96% |
2021-05-07 |
18.77 |
21.10 |
18.71 |
19.93 |
654811手 |
130368万 |
1.15 |
6.12% |
2021-04-30 |
18.59 |
19.77 |
17.79 |
18.78 |
1448769手 |
270453万 |
0.09 |
0.48% |
2021-04-23 |
17.60 |
18.90 |
17.21 |
18.69 |
1616485手 |
291238万 |
0.72 |
4.01% |
2021-04-16 |
16.43 |
18.55 |
15.16 |
17.97 |
1707182手 |
286539万 |
1.37 |
8.25% |
2021-04-09 |
16.26 |
17.53 |
15.80 |
16.60 |
1351327手 |
224426万 |
0.35 |
2.15% |
2021-04-02 |
16.10 |
17.00 |
15.35 |
16.25 |
1898386手 |
307132万 |
0.15 |
0.93% |
2021-03-26 |
17.70 |
18.20 |
15.56 |
16.10 |
2003401手 |
332897万 |
-1.84 |
-10.26% |
2021-03-19 |
23.36 |
23.42 |
17.88 |
17.94 |
2702677手 |
521846万 |
-5.48 |
-23.40% |
2021-03-12 |
23.00 |
24.69 |
18.97 |
23.42 |
2647749手 |
585529万 |
0.02 |
0.09% |
2021-03-05 |
19.90 |
26.35 |
19.52 |
23.40 |
2888886手 |
657102万 |
4.46 |
23.55% |
2021-02-26 |
16.00 |
20.39 |
15.70 |
18.94 |
2180736手 |
403441万 |
4.13 |
27.89% |
2021-02-19 |
13.50 |
14.81 |
12.89 |
14.81 |
698859手 |
96405万 |
2.05 |
16.07% |
2021-02-10 |
11.28 |
12.98 |
11.06 |
12.76 |
892540手 |
110975万 |
1.35 |
11.83% |
2021-02-05 |
11.11 |
12.58 |
10.81 |
11.41 |
1220655手 |
141131万 |
0.27 |
2.42% |
2021-01-29 |
13.00 |
13.76 |
10.90 |
11.14 |
2252882手 |
286422万 |
-1.46 |
-11.59% |
2021-01-22 |
11.05 |
13.20 |
10.63 |
12.60 |
1505231手 |
178132万 |
1.49 |
13.41% |
2021-01-15 |
11.08 |
12.69 |
10.56 |
11.11 |
1755382手 |
203875万 |
-0.14 |
-1.24% |
2021-01-08 |
10.35 |
11.69 |
10.29 |
11.25 |
1363975手 |
148004万 |
0.83 |
7.96% |
2020-12-31 |
11.55 |
11.66 |
10.37 |
10.42 |
767722手 |
83446万 |
-0.97 |
-8.52% |
2020-12-25 |
10.42 |
11.44 |
10.27 |
11.39 |
1162509手 |
125503万 |
1.13 |
11.01% |
2020-12-18 |
9.87 |
10.33 |
9.48 |
10.26 |
824389手 |
81007万 |
0.27 |
2.70% |
2020-12-11 |
11.33 |
12.07 |
9.72 |
9.99 |
1794476手 |
199075万 |
-0.98 |
-8.93% |
2020-12-04 |
10.31 |
11.28 |
10.10 |
10.97 |
568720手 |
59876万 |
0.65 |
6.30% |
2020-11-27 |
10.64 |
11.29 |
10.01 |
10.32 |
1076287手 |
114204万 |
-0.33 |
-3.10% |
2020-11-20 |
9.50 |
10.65 |
9.48 |
10.65 |
1053672手 |
105923万 |
1.23 |
13.06% |
2020-11-13 |
9.15 |
9.56 |
9.11 |
9.42 |
567460手 |
53124万 |
0.36 |
3.97% |
2020-11-06 |
8.51 |
9.14 |
8.40 |
9.06 |
374524手 |
33333万 |
0.54 |
6.34% |
2020-10-30 |
8.90 |
8.97 |
8.51 |
8.52 |
355152手 |
31013万 |
-0.43 |
-4.80% |
2020-10-23 |
9.84 |
9.88 |
8.94 |
8.95 |
392018手 |
36761万 |
-0.76 |
-7.83% |
2020-10-16 |
9.66 |
9.94 |
9.34 |
9.71 |
782769手 |
74922万 |
0.34 |
3.63% |
2020-10-09 |
9.00 |
9.37 |
8.76 |
9.37 |
182063手 |
16683万 |
0.85 |
9.98% |
2020-09-30 |
8.85 |
9.05 |
8.47 |
8.52 |
188315手 |
16341万 |
-0.33 |
-3.73% |
2020-09-25 |
8.94 |
9.48 |
8.70 |
8.85 |
578138手 |
52452万 |
-0.06 |
-0.67% |
2020-09-18 |
8.68 |
8.93 |
8.58 |
8.91 |
280319手 |
24539万 |
0.22 |
2.53% |
2020-09-11 |
8.87 |
9.04 |
8.37 |
8.69 |
433037手 |
37860万 |
-0.19 |
-2.14% |
2020-09-04 |
9.21 |
9.35 |
8.66 |
8.88 |
451923手 |
41032万 |
-0.33 |
-3.58% |
2020-08-28 |
9.65 |
9.68 |
8.82 |
9.21 |
680667手 |
62889万 |
-0.47 |
-4.86% |
2020-08-21 |
9.64 |
11.29 |
9.49 |
9.68 |
1302502手 |
133391万 |
0.13 |
1.36% |
2020-08-14 |
10.03 |
10.55 |
9.31 |
9.55 |
1073548手 |
105904万 |
-0.78 |
-7.55% |
2020-08-07 |
9.93 |
11.92 |
9.93 |
10.33 |
2515606手 |
272625万 |
0.48 |
4.87% |
2020-07-31 |
7.85 |
9.85 |
7.70 |
9.85 |
980262手 |
88950万 |
1.98 |
25.16% |
2020-07-24 |
7.67 |
8.40 |
7.62 |
7.87 |
521908手 |
41961万 |
0.30 |
3.96% |
2020-07-17 |
7.65 |
8.22 |
7.50 |
7.57 |
452828手 |
35767万 |
-0.14 |
-1.82% |
2020-07-10 |
7.51 |
7.97 |
7.46 |
7.71 |
556671手 |
43106万 |
0.31 |
4.19% |
2020-07-03 |
7.10 |
7.45 |
7.01 |
7.40 |
241087手 |
17401万 |
0.30 |
4.22% |
2020-06-24 |
7.16 |
7.18 |
7.04 |
7.10 |
77871手 |
5531万 |
-0.05 |
-0.70% |
2020-06-19 |
6.99 |
7.29 |
6.96 |
7.15 |
209354手 |
14930万 |
0.14 |
2.00% |
2020-06-12 |
7.09 |
7.25 |
6.87 |
7.01 |
141322手 |
10014万 |
-0.05 |
-0.71% |
2020-06-05 |
6.96 |
7.14 |
6.96 |
7.06 |
136346手 |
9636万 |
0.11 |
1.58% |
2020-05-29 |
7.44 |
7.51 |
6.86 |
6.95 |
143676手 |
10235万 |
-0.47 |
-6.33% |
2020-05-22 |
7.39 |
7.58 |
7.39 |
7.42 |
116280手 |
8677万 |
0.04 |
0.54% |
2020-05-15 |
7.55 |
7.60 |
7.36 |
7.38 |
120835手 |
9008万 |
-0.21 |
-2.77% |
2020-05-08 |
7.40 |
7.62 |
7.38 |
7.59 |
106317手 |
8029万 |
0.09 |
1.20% |
2020-04-30 |
7.47 |
7.53 |
7.15 |
7.50 |
128552手 |
9525万 |
0.03 |
0.40% |
2020-04-24 |
7.61 |
7.64 |
7.42 |
7.47 |
155764手 |
11692万 |
-0.14 |
-1.84% |
2020-04-17 |
7.64 |
7.75 |
7.47 |
7.61 |
228946手 |
17458万 |
-0.05 |
-0.65% |
2020-04-10 |
7.51 |
7.85 |
7.47 |
7.66 |
187582手 |
14334万 |
0.24 |
3.23% |
2020-04-03 |
7.51 |
7.64 |
7.33 |
7.42 |
170485手 |
12731万 |
-0.18 |
-2.37% |
2020-03-27 |
7.24 |
7.89 |
7.21 |
7.60 |
248868手 |
18763万 |
0.18 |
2.43% |
2020-03-20 |
7.77 |
7.88 |
7.15 |
7.42 |
263982手 |
19719万 |
-0.34 |
-4.38% |
2020-03-13 |
8.11 |
8.18 |
7.52 |
7.76 |
296206手 |
23537万 |
-0.51 |
-6.17% |
2020-03-06 |
7.81 |
8.41 |
7.81 |
8.27 |
386400手 |
31822万 |
0.47 |
6.03% |
2020-02-28 |
8.34 |
8.35 |
7.80 |
7.80 |
367547手 |
29757万 |
-0.57 |
-6.81% |
2020-02-21 |
8.17 |
8.51 |
8.17 |
8.37 |
408537手 |
33988万 |
0.21 |
2.57% |
2020-02-14 |
8.33 |
8.41 |
8.06 |
8.16 |
353092手 |
28990万 |
-0.11 |
-1.33% |
2020-02-07 |
7.39 |
8.38 |
7.33 |
8.27 |
530683手 |
41467万 |
0.07 |
0.85% |