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 |
23.98 |
24.65 |
23.70 |
24.60 |
142366手 |
34247万 |
0.68 |
2.84% |
2022-06-17 |
22.68 |
24.60 |
22.62 |
23.92 |
237225手 |
56173万 |
1.15 |
5.05% |
2022-06-10 |
21.53 |
23.15 |
21.30 |
22.77 |
209476手 |
47029万 |
1.27 |
5.91% |
2022-06-02 |
21.76 |
22.37 |
21.12 |
21.50 |
141044手 |
30449万 |
-0.37 |
-1.69% |
2022-05-27 |
20.81 |
22.21 |
20.00 |
21.87 |
244123手 |
51457万 |
1.12 |
5.40% |
2022-05-20 |
20.69 |
21.35 |
19.58 |
20.75 |
203329手 |
41672万 |
0.26 |
1.27% |
2022-05-13 |
19.69 |
21.05 |
19.45 |
20.49 |
183480手 |
37000万 |
0.93 |
4.75% |
2022-05-06 |
19.26 |
20.30 |
19.20 |
19.56 |
106520手 |
21109万 |
-0.03 |
-0.15% |
2022-04-29 |
19.85 |
19.90 |
17.98 |
19.59 |
340995手 |
64123万 |
-0.41 |
-2.05% |
2022-04-22 |
21.96 |
22.44 |
19.58 |
20.00 |
217367手 |
46014万 |
-2.09 |
-9.46% |
2022-04-15 |
24.79 |
24.88 |
21.87 |
22.09 |
282164手 |
65411万 |
-2.52 |
-10.24% |
2022-04-08 |
26.37 |
27.26 |
24.50 |
24.61 |
201149手 |
51779万 |
-1.33 |
-5.13% |
2022-04-01 |
26.46 |
28.40 |
25.56 |
25.94 |
450807手 |
120855万 |
-0.80 |
-2.99% |
2022-03-25 |
25.81 |
27.84 |
25.36 |
26.74 |
336894手 |
89512万 |
1.68 |
6.70% |
2022-03-18 |
25.60 |
26.08 |
22.91 |
25.06 |
352590手 |
86386万 |
-0.72 |
-2.79% |
2022-03-11 |
27.13 |
27.60 |
23.01 |
25.78 |
364459手 |
92519万 |
-1.63 |
-5.95% |
2022-03-04 |
26.40 |
27.88 |
26.07 |
27.41 |
304821手 |
82302万 |
1.09 |
4.14% |
2022-02-25 |
25.95 |
27.30 |
25.10 |
26.32 |
347217手 |
90776万 |
0.52 |
2.02% |
2022-02-18 |
26.31 |
26.63 |
25.55 |
25.80 |
235561手 |
61204万 |
-0.78 |
-2.94% |
2022-02-11 |
26.06 |
27.83 |
25.16 |
26.58 |
312261手 |
82557万 |
0.93 |
3.63% |
2022-01-28 |
27.54 |
27.79 |
25.32 |
25.65 |
238413手 |
63035万 |
-1.94 |
-7.03% |
2022-01-21 |
30.49 |
30.80 |
27.28 |
27.59 |
450965手 |
130519万 |
-2.54 |
-8.43% |
2022-01-14 |
31.74 |
33.33 |
28.82 |
30.13 |
616456手 |
191517万 |
-1.42 |
-4.50% |
2022-01-07 |
32.19 |
34.00 |
29.89 |
31.55 |
592171手 |
189794万 |
0.14 |
0.45% |
2021-12-31 |
29.20 |
32.17 |
27.60 |
31.41 |
679915手 |
201996万 |
2.01 |
6.84% |
2021-12-24 |
26.33 |
30.93 |
26.20 |
29.40 |
554961手 |
160492万 |
3.35 |
12.86% |
2021-12-17 |
26.09 |
26.78 |
25.74 |
26.05 |
185248手 |
48668万 |
-0.22 |
-0.84% |
2021-12-10 |
24.50 |
26.90 |
24.12 |
26.27 |
273372手 |
70446万 |
1.81 |
7.40% |
2021-12-03 |
24.47 |
25.79 |
24.22 |
24.46 |
213871手 |
52888万 |
-0.72 |
-2.86% |
2021-11-26 |
23.71 |
26.12 |
23.08 |
25.18 |
329195手 |
81093万 |
1.63 |
6.92% |
2021-11-19 |
22.93 |
24.71 |
22.76 |
23.55 |
296141手 |
70515万 |
0.61 |
2.66% |
2021-11-12 |
24.13 |
24.46 |
22.85 |
22.94 |
213177手 |
50023万 |
-1.29 |
-5.32% |
2021-11-05 |
26.20 |
26.50 |
23.58 |
24.23 |
329225手 |
81519万 |
-2.57 |
-9.59% |
2021-10-29 |
26.50 |
27.18 |
25.70 |
26.80 |
161496手 |
42869万 |
0.25 |
0.94% |
2021-10-22 |
26.24 |
27.39 |
25.61 |
26.55 |
189603手 |
50357万 |
0.56 |
2.15% |
2021-10-15 |
26.41 |
26.72 |
25.01 |
25.99 |
212563手 |
54796万 |
-0.02 |
-0.08% |
2021-10-08 |
26.00 |
26.41 |
25.50 |
26.01 |
57985手 |
15060万 |
0.34 |
1.32% |
2021-09-30 |
26.68 |
27.07 |
24.40 |
25.67 |
275723手 |
70771万 |
-1.03 |
-3.86% |
2021-09-24 |
26.15 |
27.29 |
25.80 |
26.70 |
200995手 |
53654万 |
0.17 |
0.64% |
2021-09-17 |
28.28 |
29.10 |
25.60 |
26.53 |
416686手 |
114248万 |
-1.87 |
-6.58% |
2021-09-10 |
31.50 |
33.25 |
28.20 |
28.40 |
467035手 |
141517万 |
-2.98 |
-9.50% |
2021-09-03 |
32.24 |
33.66 |
30.87 |
31.38 |
282452手 |
90238万 |
-0.91 |
-2.82% |
2021-08-27 |
28.79 |
34.15 |
28.35 |
32.29 |
412198手 |
131655万 |
3.29 |
11.35% |
2021-08-20 |
29.99 |
32.49 |
27.61 |
29.00 |
563804手 |
167504万 |
-0.56 |
-1.89% |
2021-08-13 |
25.51 |
29.87 |
25.48 |
29.56 |
435639手 |
122792万 |
3.66 |
14.13% |
2021-08-06 |
25.60 |
28.20 |
25.08 |
25.90 |
385675手 |
102978万 |
0.17 |
0.66% |
2021-07-30 |
26.95 |
27.10 |
24.72 |
25.73 |
422300手 |
109525万 |
-1.14 |
-4.24% |
2021-07-23 |
25.71 |
30.25 |
25.60 |
26.87 |
779935手 |
218852万 |
1.16 |
4.51% |
2021-07-16 |
24.47 |
26.60 |
24.16 |
25.71 |
476601手 |
121884万 |
1.49 |
6.15% |
2021-07-09 |
28.57 |
28.82 |
24.01 |
24.22 |
534184手 |
138908万 |
-3.72 |
-13.31% |
2021-07-02 |
23.18 |
30.00 |
23.18 |
27.94 |
798314手 |
220282万 |
4.79 |
20.69% |
2021-06-25 |
23.57 |
23.75 |
22.46 |
23.15 |
178912手 |
41129万 |
-0.20 |
-0.86% |
2021-06-18 |
23.32 |
23.75 |
22.52 |
23.35 |
114839手 |
26712万 |
-0.01 |
-0.04% |
2021-06-11 |
25.90 |
26.29 |
22.79 |
23.36 |
306321手 |
73693万 |
-2.54 |
-9.81% |
2021-06-04 |
24.81 |
25.96 |
24.49 |
25.90 |
251501手 |
63423万 |
1.04 |
4.18% |
2021-05-28 |
24.23 |
26.40 |
23.73 |
24.86 |
391675手 |
97645万 |
0.58 |
2.39% |
2021-05-21 |
25.49 |
26.12 |
23.88 |
24.28 |
341442手 |
84985万 |
-1.27 |
-4.97% |
2021-05-14 |
23.46 |
26.22 |
22.71 |
25.55 |
358858手 |
88686万 |
2.23 |
9.56% |
2021-05-07 |
23.98 |
24.49 |
21.73 |
23.32 |
179398手 |
41276万 |
-0.82 |
-3.40% |
2021-04-29 |
21.48 |
24.29 |
21.14 |
24.14 |
365583手 |
82263万 |
2.71 |
12.65% |
2021-04-23 |
19.53 |
21.67 |
19.16 |
21.43 |
372642手 |
77015万 |
1.96 |
10.07% |
2021-04-16 |
19.71 |
19.73 |
18.50 |
19.47 |
272075手 |
51768万 |
0.05 |
0.26% |
2021-04-09 |
20.29 |
20.72 |
19.35 |
19.42 |
301606手 |
60373万 |
-0.87 |
-4.29% |
2021-04-02 |
21.73 |
21.99 |
19.99 |
20.29 |
407056手 |
85852万 |
-1.46 |
-6.71% |
2021-03-26 |
20.35 |
22.09 |
19.83 |
21.75 |
471031手 |
99172万 |
1.64 |
8.15% |
2021-03-19 |
18.15 |
20.64 |
17.82 |
20.11 |
387127手 |
76108万 |
1.94 |
10.68% |
2021-03-12 |
17.71 |
18.62 |
17.50 |
18.17 |
245023手 |
44229万 |
0.54 |
3.06% |
2021-03-05 |
17.45 |
17.73 |
17.36 |
17.63 |
140591手 |
24626万 |
0.16 |
0.92% |
2021-02-26 |
17.83 |
18.38 |
17.29 |
17.47 |
273205手 |
48429万 |
-0.38 |
-2.13% |
2021-02-19 |
17.41 |
18.09 |
17.41 |
17.85 |
145241手 |
25747万 |
0.38 |
2.17% |
2021-02-10 |
17.05 |
18.16 |
17.01 |
17.47 |
175553手 |
30483万 |
0.42 |
2.46% |
2021-02-05 |
17.13 |
17.54 |
17.00 |
17.05 |
196143手 |
33771万 |
-0.13 |
-0.76% |
2021-01-29 |
17.49 |
17.51 |
17.05 |
17.18 |
195107手 |
33633万 |
-0.32 |
-1.83% |
2021-01-22 |
17.55 |
17.75 |
17.42 |
17.50 |
160429手 |
28140万 |
-0.05 |
-0.28% |
2021-01-15 |
17.90 |
18.49 |
17.36 |
17.55 |
223045手 |
39563万 |
-0.35 |
-1.96% |
2021-01-08 |
17.52 |
18.87 |
17.33 |
17.90 |
328569手 |
59619万 |
0.38 |
2.17% |
2020-12-31 |
18.25 |
18.26 |
17.45 |
17.52 |
149959手 |
26537万 |
-0.73 |
-4.00% |
2020-12-25 |
18.68 |
19.03 |
17.70 |
18.25 |
307030手 |
56155万 |
-0.44 |
-2.35% |
2020-12-18 |
17.50 |
19.02 |
17.40 |
18.69 |
342419手 |
62582万 |
1.20 |
6.86% |
2020-12-11 |
16.88 |
17.68 |
16.42 |
17.49 |
184897手 |
31369万 |
0.61 |
3.61% |
2020-12-04 |
15.98 |
16.94 |
15.82 |
16.88 |
113089手 |
18681万 |
0.88 |
5.50% |
2020-11-27 |
16.38 |
16.41 |
15.85 |
16.00 |
97141手 |
15635万 |
-0.40 |
-2.44% |
2020-11-20 |
16.15 |
16.50 |
16.05 |
16.40 |
93692手 |
15273万 |
0.29 |
1.80% |
2020-11-13 |
16.29 |
16.89 |
16.00 |
16.11 |
111307手 |
18183万 |
-0.05 |
-0.31% |
2020-11-06 |
16.19 |
16.38 |
15.80 |
16.16 |
100658手 |
16214万 |
0.16 |
1.00% |
2020-10-30 |
16.28 |
16.45 |
15.98 |
16.00 |
101081手 |
16374万 |
-0.35 |
-2.14% |
2020-10-23 |
16.95 |
17.18 |
16.33 |
16.35 |
94349手 |
15731万 |
-0.65 |
-3.82% |
2020-10-16 |
16.78 |
17.55 |
16.68 |
17.00 |
171979手 |
29268万 |
0.24 |
1.43% |
2020-10-09 |
16.53 |
16.94 |
16.45 |
16.76 |
29626手 |
4967万 |
0.46 |
2.82% |
2020-09-30 |
16.23 |
16.85 |
16.00 |
16.30 |
89979手 |
14810万 |
0.08 |
0.49% |
2020-09-25 |
16.56 |
16.71 |
15.83 |
16.22 |
113199手 |
18432万 |
-0.33 |
-1.99% |
2020-09-18 |
16.70 |
16.97 |
15.99 |
16.55 |
140812手 |
23001万 |
-0.10 |
-0.60% |
2020-09-11 |
18.16 |
18.23 |
16.30 |
16.65 |
211954手 |
36075万 |
-1.40 |
-7.76% |
2020-09-04 |
17.69 |
19.25 |
17.69 |
18.05 |
295995手 |
54620万 |
0.27 |
1.52% |
2020-08-28 |
17.79 |
17.91 |
17.08 |
17.78 |
167788手 |
29481万 |
0.14 |
0.79% |
2020-08-21 |
17.69 |
18.37 |
17.58 |
17.64 |
195756手 |
35066万 |
0.10 |
0.57% |
2020-08-14 |
18.43 |
18.79 |
17.18 |
17.54 |
271963手 |
48761万 |
-1.07 |
-5.75% |
2020-08-07 |
19.30 |
19.89 |
18.16 |
18.61 |
326329手 |
63019万 |
-0.49 |
-2.56% |
2020-07-31 |
17.51 |
19.20 |
17.51 |
19.10 |
317153手 |
58490万 |
1.54 |
8.77% |
2020-07-24 |
17.91 |
18.94 |
17.41 |
17.56 |
346008手 |
63351万 |
-0.17 |
-0.96% |
2020-07-17 |
19.11 |
20.55 |
17.45 |
17.73 |
548253手 |
105281万 |
-1.29 |
-6.78% |
2020-07-10 |
17.60 |
19.31 |
17.42 |
19.02 |
542814手 |
99090万 |
1.46 |
8.31% |
2020-07-03 |
16.90 |
18.18 |
16.82 |
17.56 |
414259手 |
72580万 |
0.53 |
3.11% |
2020-06-24 |
17.82 |
17.99 |
16.93 |
17.03 |
260644手 |
45579万 |
-0.61 |
-3.46% |
2020-06-19 |
16.70 |
19.25 |
16.51 |
17.64 |
992508手 |
178536万 |
1.10 |
6.65% |
2020-06-12 |
16.16 |
17.15 |
15.91 |
16.54 |
476853手 |
78890万 |
0.55 |
3.44% |
2020-06-05 |
15.70 |
16.87 |
15.58 |
15.99 |
452738手 |
73139万 |
0.33 |
2.11% |
2020-05-29 |
16.04 |
16.60 |
15.48 |
15.66 |
562485手 |
90254万 |
-0.30 |
-1.88% |
2020-05-22 |
13.73 |
16.38 |
13.45 |
15.96 |
904198手 |
139644万 |
2.26 |
16.50% |
2020-05-15 |
13.93 |
14.20 |
13.68 |
13.70 |
217775手 |
30304万 |
-0.24 |
-1.72% |
2020-05-08 |
13.73 |
14.12 |
13.61 |
13.94 |
156991手 |
21839万 |
0.06 |
0.43% |
2020-04-30 |
13.91 |
14.46 |
13.65 |
13.88 |
265446手 |
37267万 |
-0.04 |
-0.29% |
2020-04-24 |
13.88 |
14.37 |
13.40 |
13.92 |
419434手 |
58213万 |
0.28 |
2.05% |
2020-04-17 |
12.77 |
13.75 |
12.77 |
13.64 |
303712手 |
40586万 |
0.83 |
6.48% |
2020-04-10 |
12.66 |
13.14 |
12.66 |
12.81 |
146322手 |
18940万 |
0.24 |
1.91% |
2020-04-03 |
12.89 |
13.14 |
12.42 |
12.57 |
144438手 |
18389万 |
-0.32 |
-2.48% |
2020-03-27 |
12.32 |
13.36 |
12.22 |
12.89 |
231419手 |
29722万 |
0.42 |
3.37% |
2020-03-20 |
12.94 |
13.28 |
12.05 |
12.47 |
213711手 |
26824万 |
-0.41 |
-3.18% |
2020-03-13 |
13.43 |
13.65 |
12.50 |
12.88 |
226661手 |
29926万 |
-0.65 |
-4.80% |
2020-03-06 |
13.24 |
13.65 |
13.20 |
13.53 |
243997手 |
32758万 |
0.34 |
2.58% |
2020-02-28 |
13.58 |
13.95 |
13.16 |
13.19 |
323735手 |
44083万 |
-0.39 |
-2.87% |
2020-02-21 |
13.40 |
14.03 |
13.30 |
13.58 |
296777手 |
40334万 |
0.18 |
1.34% |
2020-02-14 |
14.04 |
14.13 |
13.28 |
13.40 |
275617手 |
37803万 |
-0.76 |
-5.37% |