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 |
15.46 |
15.66 |
14.96 |
15.29 |
58703手 |
8975万 |
-0.21 |
-1.35% |
2022-06-17 |
15.43 |
15.73 |
14.99 |
15.50 |
98098手 |
15111万 |
0.01 |
0.07% |
2022-06-10 |
16.45 |
16.54 |
15.41 |
15.49 |
133087手 |
21193万 |
-1.01 |
-6.12% |
2022-06-02 |
14.93 |
16.65 |
14.88 |
16.50 |
232082手 |
37305万 |
1.71 |
11.56% |
2022-05-27 |
14.30 |
15.00 |
13.83 |
14.79 |
65918手 |
9509万 |
0.50 |
3.50% |
2022-05-20 |
14.11 |
14.35 |
13.93 |
14.29 |
40642手 |
5761万 |
0.19 |
1.35% |
2022-05-13 |
13.68 |
14.30 |
13.68 |
14.10 |
53386手 |
7508万 |
0.30 |
2.17% |
2022-05-06 |
13.36 |
14.03 |
13.35 |
13.80 |
31099手 |
4293万 |
0.63 |
4.78% |
2022-04-29 |
13.88 |
13.94 |
12.15 |
13.17 |
67072手 |
8676万 |
-0.84 |
-6.00% |
2022-04-22 |
14.46 |
14.88 |
13.77 |
14.01 |
52125手 |
7503万 |
-0.51 |
-3.51% |
2022-04-15 |
14.59 |
14.86 |
14.36 |
14.52 |
57242手 |
8374万 |
-0.10 |
-0.68% |
2022-04-08 |
15.00 |
15.25 |
14.47 |
14.62 |
42836手 |
6383万 |
-0.41 |
-2.73% |
2022-04-01 |
15.15 |
15.60 |
14.76 |
15.03 |
92822手 |
14068万 |
-0.17 |
-1.12% |
2022-03-25 |
14.86 |
15.80 |
14.81 |
15.20 |
97688手 |
14921万 |
0.35 |
2.36% |
2022-03-18 |
15.40 |
15.53 |
13.99 |
14.85 |
82086手 |
12090万 |
-0.66 |
-4.25% |
2022-03-11 |
15.98 |
15.98 |
14.44 |
15.51 |
94473手 |
14539万 |
-0.41 |
-2.58% |
2022-03-04 |
16.37 |
16.52 |
15.89 |
15.92 |
82705手 |
13415万 |
-0.35 |
-2.15% |
2022-02-25 |
16.15 |
16.88 |
15.92 |
16.27 |
138024手 |
22811万 |
0.29 |
1.81% |
2022-02-18 |
15.80 |
16.10 |
15.58 |
15.98 |
59608手 |
9467万 |
0.18 |
1.14% |
2022-02-11 |
15.55 |
16.31 |
15.42 |
15.80 |
84022手 |
13361万 |
0.45 |
2.93% |
2022-01-28 |
16.30 |
16.43 |
14.98 |
15.35 |
105788手 |
16406万 |
-0.98 |
-6.00% |
2022-01-21 |
16.67 |
17.40 |
16.11 |
16.33 |
165383手 |
27809万 |
-0.39 |
-2.33% |
2022-01-14 |
16.62 |
17.38 |
16.33 |
16.72 |
94559手 |
15921万 |
0.17 |
1.03% |
2022-01-07 |
16.60 |
17.39 |
16.50 |
16.55 |
121070手 |
20599万 |
-0.14 |
-0.84% |
2021-12-31 |
16.14 |
16.89 |
15.98 |
16.69 |
78697手 |
12986万 |
0.55 |
3.41% |
2021-12-24 |
16.60 |
17.34 |
16.08 |
16.14 |
128209手 |
21312万 |
-0.58 |
-3.47% |
2021-12-17 |
15.40 |
16.78 |
15.33 |
16.72 |
159391手 |
25889万 |
1.30 |
8.43% |
2021-12-10 |
15.63 |
15.72 |
15.08 |
15.42 |
81665手 |
12565万 |
-0.17 |
-1.09% |
2021-12-03 |
15.30 |
15.94 |
15.18 |
15.59 |
80940手 |
12599万 |
0.10 |
0.65% |
2021-11-26 |
15.43 |
15.96 |
15.30 |
15.49 |
78191手 |
12194万 |
0.01 |
0.07% |
2021-11-19 |
15.51 |
15.68 |
15.16 |
15.48 |
70239手 |
10829万 |
0.03 |
0.19% |
2021-11-12 |
14.74 |
15.48 |
14.50 |
15.45 |
74317手 |
11176万 |
0.64 |
4.32% |
2021-11-05 |
15.02 |
15.03 |
14.25 |
14.81 |
137532手 |
20138万 |
-0.60 |
-3.89% |
2021-10-29 |
16.27 |
16.28 |
15.13 |
15.41 |
118887手 |
18552万 |
-0.76 |
-4.70% |
2021-10-22 |
16.90 |
17.12 |
16.15 |
16.17 |
108125手 |
18033万 |
-0.83 |
-4.88% |
2021-10-15 |
16.71 |
17.73 |
16.40 |
17.00 |
193890手 |
33345万 |
0.25 |
1.49% |
2021-10-08 |
16.52 |
17.05 |
16.52 |
16.75 |
26478手 |
4441万 |
0.33 |
2.01% |
2021-09-30 |
16.63 |
16.79 |
15.69 |
16.42 |
79369手 |
12816万 |
-0.13 |
-0.79% |
2021-09-24 |
16.50 |
17.13 |
16.27 |
16.55 |
65453手 |
10916万 |
-0.11 |
-0.66% |
2021-09-17 |
17.05 |
17.64 |
16.53 |
16.66 |
148304手 |
25404万 |
-0.48 |
-2.80% |
2021-09-10 |
16.09 |
17.45 |
15.96 |
17.14 |
193359手 |
32440万 |
1.16 |
7.26% |
2021-09-03 |
14.83 |
16.21 |
14.83 |
15.98 |
143854手 |
22434万 |
1.25 |
8.49% |
2021-08-27 |
15.13 |
15.42 |
14.68 |
14.73 |
74396手 |
11225万 |
-0.46 |
-3.03% |
2021-08-20 |
15.78 |
15.96 |
15.01 |
15.19 |
76997手 |
11858万 |
-0.59 |
-3.74% |
2021-08-13 |
16.03 |
16.50 |
15.69 |
15.78 |
107596手 |
17375万 |
-0.25 |
-1.56% |
2021-08-06 |
15.78 |
16.47 |
15.67 |
16.03 |
116536手 |
18817万 |
0.33 |
2.10% |
2021-07-30 |
15.84 |
15.85 |
14.71 |
15.70 |
96089手 |
14844万 |
0.09 |
0.58% |
2021-07-23 |
15.46 |
16.39 |
15.08 |
15.61 |
99564手 |
15764万 |
0.16 |
1.04% |
2021-07-16 |
15.44 |
16.08 |
15.35 |
15.45 |
97449手 |
15391万 |
0.16 |
1.05% |
2021-07-09 |
15.23 |
15.66 |
15.15 |
15.29 |
63346手 |
9786万 |
0.07 |
0.46% |
2021-07-02 |
16.15 |
16.72 |
15.12 |
15.22 |
118170手 |
18824万 |
-1.01 |
-6.22% |
2021-06-25 |
15.56 |
17.66 |
15.55 |
16.23 |
234443手 |
38923万 |
0.45 |
2.85% |
2021-06-18 |
15.08 |
15.90 |
15.07 |
15.78 |
93666手 |
14600万 |
0.69 |
4.57% |
2021-06-11 |
15.35 |
16.10 |
15.05 |
15.09 |
143613手 |
22287万 |
-0.25 |
-1.63% |
2021-06-04 |
14.43 |
15.68 |
14.43 |
15.34 |
96215手 |
14370万 |
0.87 |
6.01% |
2021-05-28 |
14.06 |
14.63 |
14.06 |
14.47 |
51033手 |
7346万 |
0.41 |
2.92% |
2021-05-21 |
14.32 |
14.34 |
13.94 |
14.06 |
38977手 |
5493万 |
-0.27 |
-1.88% |
2021-05-14 |
14.25 |
14.41 |
14.04 |
14.33 |
50219手 |
7137万 |
0.08 |
0.56% |
2021-05-07 |
13.89 |
14.43 |
13.81 |
14.25 |
19054手 |
2693万 |
0.37 |
2.67% |
2021-04-30 |
14.80 |
14.93 |
13.80 |
13.88 |
44638手 |
6391万 |
-0.93 |
-6.28% |
2021-04-23 |
15.16 |
15.33 |
14.75 |
14.81 |
55754手 |
8408万 |
-0.35 |
-2.31% |
2021-04-16 |
15.10 |
15.25 |
14.63 |
15.16 |
57361手 |
8562万 |
0.06 |
0.40% |
2021-04-09 |
14.74 |
15.89 |
14.68 |
15.10 |
89855手 |
13697万 |
0.36 |
2.44% |
2021-04-02 |
14.86 |
15.15 |
14.35 |
14.74 |
58818手 |
8663万 |
-0.07 |
-0.47% |
2021-03-26 |
14.60 |
14.96 |
14.47 |
14.81 |
60490手 |
8916万 |
0.33 |
2.28% |
2021-03-19 |
14.64 |
14.75 |
14.14 |
14.48 |
50926手 |
7377万 |
0.07 |
0.49% |
2021-03-12 |
15.02 |
15.20 |
14.09 |
14.41 |
50123手 |
7293万 |
-0.60 |
-4.00% |
2021-03-05 |
15.08 |
15.17 |
14.59 |
15.01 |
72475手 |
10784万 |
-0.11 |
-0.73% |
2021-02-26 |
14.81 |
15.36 |
14.43 |
15.12 |
87319手 |
13011万 |
0.39 |
2.65% |
2021-02-19 |
13.71 |
14.75 |
13.67 |
14.73 |
35735手 |
5090万 |
1.06 |
7.75% |
2021-02-10 |
13.55 |
13.89 |
13.23 |
13.67 |
39283手 |
5308万 |
0.13 |
0.96% |
2021-02-05 |
14.85 |
14.95 |
13.27 |
13.54 |
80878手 |
11348万 |
-1.29 |
-8.70% |
2021-01-29 |
16.56 |
16.56 |
14.76 |
14.83 |
78433手 |
12232万 |
-1.80 |
-10.82% |
2021-01-22 |
17.10 |
17.60 |
16.53 |
16.63 |
69002手 |
11785万 |
-0.52 |
-3.03% |
2021-01-15 |
17.26 |
17.50 |
16.74 |
17.15 |
60627手 |
10330万 |
-0.12 |
-0.69% |
2021-01-08 |
17.76 |
18.00 |
16.73 |
17.27 |
74644手 |
13047万 |
-0.39 |
-2.21% |
2020-12-31 |
17.93 |
18.54 |
16.89 |
17.66 |
97690手 |
17215万 |
-0.27 |
-1.51% |
2020-12-25 |
18.47 |
18.83 |
17.85 |
17.93 |
52983手 |
9733万 |
-0.38 |
-2.08% |
2020-12-18 |
18.75 |
18.75 |
17.93 |
18.31 |
45047手 |
8275万 |
-0.32 |
-1.72% |
2020-12-11 |
19.55 |
19.57 |
18.40 |
18.63 |
56095手 |
10652万 |
-0.89 |
-4.56% |
2020-12-04 |
19.10 |
19.71 |
18.90 |
19.52 |
47885手 |
9270万 |
0.51 |
2.68% |
2020-11-27 |
19.31 |
19.66 |
18.87 |
19.01 |
78385手 |
15098万 |
-0.32 |
-1.66% |
2020-11-20 |
19.13 |
19.91 |
19.02 |
19.33 |
84092手 |
16351万 |
0.20 |
1.04% |
2020-11-13 |
19.65 |
20.22 |
18.96 |
19.13 |
70772手 |
13844万 |
-0.36 |
-1.85% |
2020-11-06 |
18.78 |
19.95 |
18.32 |
19.49 |
90071手 |
17233万 |
0.63 |
3.34% |
2020-10-30 |
19.88 |
19.90 |
18.60 |
18.86 |
72192手 |
13870万 |
-1.00 |
-5.04% |
2020-10-23 |
20.59 |
20.64 |
19.82 |
19.86 |
67046手 |
13508万 |
-0.52 |
-2.55% |
2020-10-16 |
20.33 |
20.73 |
19.93 |
20.38 |
102907手 |
20898万 |
0.17 |
0.84% |
2020-10-09 |
20.10 |
20.35 |
20.05 |
20.21 |
15711手 |
3184万 |
0.23 |
1.15% |
2020-09-30 |
20.00 |
20.20 |
19.75 |
19.98 |
41491手 |
8277万 |
-0.04 |
-0.20% |
2020-09-25 |
21.41 |
21.61 |
19.70 |
20.02 |
119993手 |
24779万 |
-1.40 |
-6.54% |
2020-09-18 |
22.90 |
22.99 |
20.90 |
21.42 |
189783手 |
41597万 |
-0.64 |
-2.90% |
2020-09-11 |
22.45 |
22.57 |
21.30 |
22.06 |
203501手 |
44737万 |
-0.29 |
-1.30% |
2020-09-04 |
21.29 |
23.00 |
21.18 |
22.35 |
308253手 |
67766万 |
1.10 |
5.18% |
2020-08-28 |
20.89 |
21.60 |
20.38 |
21.25 |
113808手 |
23751万 |
0.33 |
1.58% |
2020-08-21 |
20.80 |
21.37 |
20.51 |
20.92 |
106565手 |
22383万 |
0.12 |
0.58% |
2020-08-14 |
21.16 |
21.72 |
20.23 |
20.80 |
144347手 |
30266万 |
-0.35 |
-1.66% |
2020-08-07 |
20.91 |
21.72 |
20.83 |
21.15 |
185120手 |
39468万 |
0.31 |
1.49% |
2020-07-31 |
20.35 |
21.71 |
19.86 |
20.84 |
143560手 |
29732万 |
0.50 |
2.46% |
2020-07-24 |
20.81 |
21.57 |
20.17 |
20.34 |
166585手 |
35044万 |
-0.32 |
-1.55% |
2020-07-17 |
22.34 |
23.44 |
20.48 |
20.66 |
257346手 |
57340万 |
-1.72 |
-7.68% |
2020-07-10 |
21.30 |
23.56 |
21.19 |
22.38 |
403519手 |
90528万 |
1.26 |
5.97% |
2020-07-03 |
20.75 |
21.36 |
20.06 |
21.12 |
174462手 |
36083万 |
0.31 |
1.49% |
2020-06-24 |
20.99 |
21.43 |
20.67 |
20.81 |
99641手 |
20911万 |
-0.17 |
-0.81% |
2020-06-19 |
20.20 |
21.56 |
20.05 |
20.98 |
214058手 |
44779万 |
0.71 |
3.50% |
2020-06-12 |
21.16 |
21.60 |
20.03 |
20.27 |
179836手 |
37421万 |
-0.93 |
-4.39% |
2020-06-05 |
19.23 |
21.88 |
19.20 |
21.20 |
368488手 |
77945万 |
2.13 |
11.17% |
2020-05-29 |
19.63 |
19.64 |
18.77 |
19.07 |
92636手 |
17707万 |
-0.76 |
-3.83% |
2020-05-22 |
20.60 |
20.68 |
19.57 |
19.83 |
109779手 |
22222万 |
-0.79 |
-3.83% |
2020-05-15 |
21.21 |
21.47 |
20.42 |
20.62 |
141676手 |
29684万 |
-0.46 |
-2.18% |
2020-05-08 |
20.01 |
21.68 |
20.01 |
21.08 |
145538手 |
30488万 |
0.53 |
2.58% |
2020-04-30 |
19.98 |
20.90 |
19.16 |
20.55 |
187688手 |
38191万 |
0.60 |
3.01% |
2020-04-24 |
20.75 |
21.10 |
19.87 |
19.95 |
159276手 |
32851万 |
-0.80 |
-3.85% |
2020-04-17 |
21.17 |
21.48 |
20.37 |
20.75 |
177584手 |
37257万 |
-0.72 |
-3.35% |
2020-04-10 |
21.48 |
22.57 |
21.10 |
21.47 |
227740手 |
49837万 |
0.43 |
2.04% |
2020-04-03 |
21.70 |
21.72 |
20.58 |
21.04 |
275728手 |
58127万 |
-1.25 |
-5.61% |
2020-03-27 |
21.90 |
25.00 |
21.66 |
22.29 |
580621手 |
136280万 |
-0.44 |
-1.94% |
2020-03-20 |
25.58 |
25.58 |
20.90 |
22.73 |
642193手 |
147323万 |
-3.12 |
-12.07% |
2020-03-13 |
21.90 |
28.82 |
21.66 |
25.85 |
1149035手 |
298285万 |
3.76 |
17.02% |
2020-03-06 |
20.13 |
22.80 |
20.13 |
22.09 |
371247手 |
81099万 |
2.26 |
11.40% |
2020-02-28 |
21.20 |
22.95 |
19.75 |
19.83 |
481115手 |
105586万 |
-1.31 |
-6.20% |
2020-02-21 |
19.28 |
21.74 |
19.13 |
21.14 |
329109手 |
67750万 |
2.01 |
10.51% |
2020-02-14 |
18.52 |
19.82 |
18.32 |
19.13 |
184043手 |
34787万 |
0.58 |
3.13% |
2020-02-07 |
18.66 |
18.66 |
16.79 |
18.55 |
221423手 |
39726万 |
-2.18 |
-10.52% |