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 |
2022-05-20 |
21.80 |
22.81 |
21.68 |
22.25 |
843891手 |
186726万 |
0.40 |
1.83% |
2022-05-13 |
23.61 |
24.08 |
21.60 |
21.85 |
1984329手 |
454658万 |
-1.87 |
-7.88% |
2022-05-06 |
20.99 |
23.85 |
20.81 |
23.72 |
1533327手 |
351484万 |
2.77 |
13.22% |
2022-04-29 |
20.01 |
20.95 |
19.39 |
20.95 |
1244934手 |
250948万 |
0.74 |
3.66% |
2022-04-22 |
22.00 |
22.01 |
19.54 |
20.21 |
1078108手 |
224019万 |
-1.80 |
-8.18% |
2022-04-15 |
22.83 |
24.31 |
21.75 |
22.01 |
2113790手 |
487878万 |
-0.81 |
-3.55% |
2022-04-08 |
21.00 |
22.95 |
20.73 |
22.82 |
1129509手 |
247074万 |
1.73 |
8.20% |
2022-04-01 |
20.50 |
21.39 |
20.20 |
21.09 |
1035108手 |
216141万 |
0.34 |
1.64% |
2022-03-25 |
21.90 |
22.40 |
20.59 |
20.75 |
1308823手 |
279401万 |
-1.34 |
-6.07% |
2022-03-18 |
21.30 |
22.80 |
20.15 |
22.09 |
1984801手 |
428477万 |
0.79 |
3.71% |
2022-03-11 |
21.64 |
21.65 |
18.47 |
21.30 |
3417183手 |
702935万 |
-1.09 |
-4.87% |
2022-03-04 |
25.08 |
25.37 |
21.36 |
22.39 |
3492554手 |
797501万 |
-2.84 |
-11.26% |
2022-02-25 |
26.02 |
26.95 |
24.85 |
25.23 |
1876340手 |
488517万 |
-0.75 |
-2.89% |
2022-02-18 |
24.86 |
26.52 |
24.72 |
25.98 |
2158070手 |
551630万 |
0.97 |
3.88% |
2022-02-11 |
24.15 |
25.74 |
23.30 |
25.01 |
1565273手 |
383984万 |
1.40 |
5.93% |
2022-01-28 |
22.86 |
24.35 |
22.60 |
23.61 |
1295394手 |
303376万 |
0.48 |
2.08% |
2022-01-21 |
24.28 |
25.35 |
23.01 |
23.13 |
1960295手 |
471773万 |
-1.32 |
-5.40% |
2022-01-14 |
23.95 |
25.89 |
23.78 |
24.45 |
3571871手 |
886076万 |
0.35 |
1.45% |
2022-01-07 |
23.13 |
25.12 |
22.93 |
24.10 |
2331939手 |
563387万 |
1.13 |
4.92% |
2021-12-31 |
22.00 |
23.33 |
21.72 |
22.97 |
2061470手 |
466106万 |
1.49 |
6.94% |
2021-12-24 |
22.20 |
22.36 |
21.30 |
21.48 |
1212947手 |
263983万 |
-0.90 |
-4.02% |
2021-12-17 |
21.63 |
23.54 |
21.62 |
22.38 |
4012002手 |
914492万 |
0.98 |
4.58% |
2021-12-10 |
21.21 |
22.09 |
20.79 |
21.40 |
2653181手 |
565544万 |
0.19 |
0.90% |
2021-12-03 |
21.08 |
21.90 |
20.69 |
21.21 |
1280839手 |
271998万 |
-0.32 |
-1.49% |
2021-11-26 |
21.80 |
22.60 |
21.33 |
21.53 |
1272182手 |
279666万 |
-0.19 |
-0.88% |
2021-11-19 |
21.72 |
21.84 |
20.90 |
21.72 |
1247687手 |
266346万 |
0.11 |
0.51% |
2021-11-12 |
21.01 |
21.77 |
20.54 |
21.61 |
1454255手 |
308223万 |
1.11 |
5.42% |
2021-11-05 |
21.99 |
22.50 |
20.45 |
20.50 |
1545554手 |
330657万 |
-1.54 |
-6.99% |
2021-10-29 |
24.40 |
25.36 |
21.21 |
22.04 |
2249351手 |
517995万 |
-2.43 |
-9.93% |
2021-10-22 |
25.31 |
25.63 |
24.41 |
24.47 |
1434986手 |
357418万 |
-0.79 |
-3.13% |
2021-10-15 |
26.65 |
26.98 |
25.15 |
25.26 |
987183手 |
254676万 |
-1.19 |
-4.50% |
2021-10-08 |
26.48 |
26.80 |
26.24 |
26.45 |
213528手 |
56580万 |
0.41 |
1.57% |
2021-09-30 |
26.90 |
27.12 |
24.88 |
26.04 |
1335219手 |
347610万 |
-0.81 |
-3.02% |
2021-09-24 |
28.21 |
28.95 |
26.82 |
26.85 |
1052125手 |
293215万 |
-2.17 |
-7.48% |
2021-09-17 |
28.61 |
31.78 |
28.35 |
29.02 |
3253489手 |
978035万 |
0.23 |
0.80% |
2021-09-10 |
27.31 |
29.32 |
26.81 |
28.79 |
2516503手 |
709291万 |
1.49 |
5.46% |
2021-09-03 |
27.26 |
28.34 |
26.00 |
27.30 |
2702629手 |
731550万 |
0.21 |
0.78% |
2021-08-27 |
27.50 |
28.28 |
26.65 |
27.09 |
1938371手 |
531117万 |
-0.38 |
-1.38% |
2021-08-20 |
30.90 |
32.14 |
27.00 |
27.47 |
2800195手 |
831506万 |
-3.48 |
-11.24% |
2021-08-13 |
30.58 |
32.26 |
29.67 |
30.95 |
2545801手 |
785097万 |
-0.20 |
-0.64% |
2021-08-06 |
29.19 |
33.42 |
28.88 |
31.15 |
3968925手 |
1239493万 |
1.96 |
6.71% |
2021-07-30 |
28.97 |
30.47 |
27.17 |
29.19 |
3716615手 |
1079785万 |
0.21 |
0.72% |
2021-07-23 |
27.70 |
30.70 |
25.58 |
28.98 |
4606130手 |
1294051万 |
1.19 |
4.28% |
2021-07-16 |
25.08 |
29.47 |
25.00 |
27.79 |
4275703手 |
1177688万 |
2.88 |
11.56% |
2021-07-09 |
25.45 |
27.40 |
24.47 |
24.91 |
2817068手 |
729274万 |
-0.47 |
-1.85% |
2021-07-02 |
26.78 |
27.07 |
25.18 |
25.38 |
2599600手 |
678498万 |
-0.50 |
-1.93% |
2021-06-25 |
23.20 |
25.88 |
22.87 |
25.88 |
2296622手 |
553353万 |
2.59 |
11.12% |
2021-06-18 |
25.51 |
25.55 |
23.03 |
23.29 |
1621556手 |
392885万 |
-2.42 |
-9.41% |
2021-06-11 |
27.89 |
28.30 |
25.30 |
25.71 |
2009096手 |
539327万 |
-2.24 |
-8.01% |
2021-06-04 |
28.33 |
30.25 |
26.91 |
27.95 |
2684531手 |
762941万 |
-0.97 |
-3.35% |
2021-05-28 |
27.93 |
30.21 |
27.43 |
28.92 |
1507855手 |
437685万 |
0.99 |
3.54% |
2021-05-21 |
27.87 |
29.55 |
27.65 |
27.93 |
1058712手 |
301563万 |
0.26 |
0.94% |
2021-05-14 |
30.94 |
30.97 |
26.94 |
27.67 |
1491188手 |
419580万 |
-2.83 |
-9.28% |
2021-05-07 |
29.56 |
31.26 |
29.43 |
30.50 |
710312手 |
216366万 |
0.85 |
2.87% |
2021-04-30 |
31.23 |
32.56 |
29.64 |
29.65 |
1455918手 |
450114万 |
-1.49 |
-4.79% |
2021-04-23 |
28.99 |
31.48 |
28.69 |
31.14 |
1730914手 |
524351万 |
1.95 |
6.68% |
2021-04-16 |
29.05 |
30.08 |
28.00 |
29.19 |
1462954手 |
425093万 |
0.14 |
0.48% |
2021-04-09 |
30.47 |
31.20 |
28.50 |
29.05 |
1424406手 |
420437万 |
-0.65 |
-2.19% |
2021-04-02 |
28.65 |
30.78 |
28.18 |
29.70 |
1689152手 |
497398万 |
1.19 |
4.17% |
2021-03-26 |
33.87 |
33.87 |
26.80 |
28.51 |
2924132手 |
852537万 |
-5.37 |
-15.85% |
2021-03-19 |
36.19 |
36.70 |
33.34 |
33.88 |
1456155手 |
505848万 |
-2.54 |
-6.97% |
2021-03-12 |
36.70 |
37.00 |
32.38 |
36.42 |
2394758手 |
821959万 |
0.27 |
0.75% |
2021-03-05 |
37.02 |
38.20 |
34.72 |
36.15 |
2276620手 |
829438万 |
0.01 |
0.03% |
2021-02-26 |
44.70 |
45.43 |
35.32 |
36.14 |
2916247手 |
1175486万 |
-7.89 |
-17.92% |
2021-02-19 |
49.00 |
49.80 |
42.68 |
44.03 |
1238883手 |
569916万 |
-2.11 |
-4.57% |
2021-02-10 |
38.25 |
46.76 |
37.85 |
46.14 |
1941553手 |
841512万 |
7.63 |
19.81% |
2021-02-05 |
38.12 |
45.23 |
37.68 |
38.51 |
2635701手 |
1091240万 |
-0.09 |
-0.23% |
2021-01-29 |
44.00 |
44.75 |
37.33 |
38.60 |
2403355手 |
968885万 |
-4.63 |
-10.71% |
2021-01-22 |
35.50 |
43.66 |
34.46 |
43.23 |
1758055手 |
689795万 |
7.73 |
21.77% |
2021-01-15 |
32.96 |
36.40 |
32.88 |
35.50 |
1883679手 |
649384万 |
3.13 |
9.67% |
2021-01-08 |
27.68 |
33.88 |
27.18 |
32.37 |
2303477手 |
716565万 |
4.40 |
15.73% |
2020-12-31 |
28.14 |
28.98 |
27.37 |
27.97 |
1164048手 |
327545万 |
-0.23 |
-0.82% |
2020-12-25 |
25.60 |
28.40 |
24.40 |
28.20 |
1951904手 |
508812万 |
2.60 |
10.16% |
2020-12-18 |
24.51 |
25.90 |
24.00 |
25.60 |
1455679手 |
363049万 |
0.85 |
3.43% |
2020-12-11 |
25.74 |
26.05 |
23.94 |
24.75 |
1204550手 |
300656万 |
-0.94 |
-3.66% |
2020-12-04 |
26.16 |
27.29 |
24.80 |
25.69 |
1025763手 |
264759万 |
-0.24 |
-0.93% |
2020-11-27 |
25.35 |
27.60 |
25.00 |
25.93 |
2047787手 |
533519万 |
0.83 |
3.31% |
2020-11-20 |
23.74 |
26.05 |
23.73 |
25.10 |
2107566手 |
523560万 |
1.65 |
7.04% |
2020-11-13 |
21.49 |
24.30 |
21.42 |
23.45 |
2453041手 |
569683万 |
2.36 |
11.19% |
2020-11-06 |
19.30 |
21.45 |
19.13 |
21.09 |
1722654手 |
354815万 |
1.79 |
9.28% |
2020-10-30 |
19.31 |
20.45 |
18.85 |
19.30 |
1482768手 |
291427万 |
-0.24 |
-1.23% |
2020-10-23 |
20.57 |
21.09 |
19.20 |
19.54 |
933171手 |
186567万 |
-0.77 |
-3.79% |
2020-10-16 |
19.21 |
21.24 |
19.20 |
20.31 |
1163233手 |
237548万 |
1.23 |
6.45% |
2020-10-09 |
18.89 |
19.16 |
18.61 |
19.08 |
234878手 |
44498万 |
0.52 |
2.80% |
2020-09-30 |
18.74 |
19.25 |
18.53 |
18.56 |
531759手 |
99770万 |
-0.07 |
-0.38% |
2020-09-25 |
20.35 |
20.53 |
18.50 |
18.63 |
1166547手 |
226359万 |
-1.72 |
-8.45% |
2020-09-18 |
19.44 |
20.35 |
18.92 |
20.35 |
1098556手 |
214377万 |
1.12 |
5.82% |
2020-09-11 |
20.00 |
20.08 |
18.32 |
19.23 |
1449700手 |
279358万 |
-0.87 |
-4.33% |
2020-09-04 |
20.50 |
21.65 |
19.76 |
20.10 |
1659561手 |
346280万 |
-0.10 |
-0.49% |
2020-08-28 |
18.81 |
20.56 |
18.75 |
20.20 |
1690050手 |
334720万 |
1.20 |
6.32% |
2020-08-21 |
19.00 |
20.40 |
18.80 |
19.00 |
2340091手 |
452700万 |
0.15 |
0.80% |
2020-08-14 |
19.22 |
20.18 |
17.84 |
18.85 |
2666151手 |
507057万 |
-0.31 |
-1.62% |
2020-08-07 |
16.38 |
20.85 |
16.20 |
19.16 |
4678432手 |
871349万 |
2.89 |
17.76% |
2020-07-31 |
15.84 |
16.64 |
15.70 |
16.27 |
1380446手 |
222381万 |
0.47 |
2.98% |
2020-07-24 |
16.07 |
17.35 |
15.72 |
15.80 |
2784876手 |
462749万 |
0.09 |
0.57% |
2020-07-17 |
15.65 |
16.14 |
14.96 |
15.71 |
2569949手 |
401541万 |
0.09 |
0.58% |
2020-07-10 |
14.96 |
16.07 |
14.96 |
15.62 |
2733796手 |
425465万 |
0.74 |
4.97% |
2020-07-03 |
13.63 |
15.27 |
13.40 |
14.88 |
2034211手 |
292668万 |
1.12 |
8.14% |
2020-06-24 |
13.69 |
13.99 |
13.36 |
13.76 |
796521手 |
108241万 |
0.06 |
0.44% |
2020-06-19 |
14.00 |
14.08 |
13.32 |
13.70 |
1178543手 |
161866万 |
-0.33 |
-2.35% |
2020-06-12 |
14.59 |
14.99 |
13.89 |
14.03 |
1497689手 |
216655万 |
-0.43 |
-2.97% |
2020-06-05 |
14.00 |
14.92 |
13.84 |
14.46 |
1692068手 |
243378万 |
0.54 |
3.88% |
2020-05-29 |
13.08 |
13.92 |
12.99 |
13.92 |
1016836手 |
137288万 |
0.74 |
5.62% |
2020-05-22 |
13.62 |
13.87 |
13.06 |
13.18 |
1327696手 |
179893万 |
-0.33 |
-2.44% |
2020-05-15 |
14.14 |
14.36 |
13.42 |
13.51 |
1451505手 |
199407万 |
-0.63 |
-4.46% |
2020-05-08 |
14.12 |
14.49 |
14.01 |
14.14 |
932180手 |
132342万 |
0.01 |
0.07% |
2020-04-30 |
14.25 |
14.66 |
13.75 |
14.13 |
1295095手 |
183441万 |
-0.17 |
-1.19% |
2020-04-24 |
13.99 |
14.50 |
13.31 |
14.30 |
2290398手 |
318372万 |
0.45 |
3.25% |
2020-04-17 |
13.00 |
14.27 |
12.87 |
13.85 |
2809670手 |
374419万 |
1.14 |
8.97% |
2020-04-10 |
12.93 |
13.06 |
12.40 |
12.71 |
950969手 |
121039万 |
-0.06 |
-0.47% |
2020-04-03 |
12.45 |
13.15 |
11.94 |
12.77 |
1229518手 |
154179万 |
0.17 |
1.35% |
2020-03-27 |
12.69 |
12.98 |
12.53 |
12.60 |
1263070手 |
160784万 |
-0.41 |
-3.15% |
2020-03-20 |
13.88 |
13.95 |
12.61 |
13.01 |
1769208手 |
231802万 |
-0.71 |
-5.17% |
2020-03-13 |
14.73 |
14.86 |
13.03 |
13.72 |
1587456手 |
225684万 |
-1.36 |
-9.02% |
2020-03-06 |
15.21 |
15.68 |
15.03 |
15.08 |
1219380手 |
186745万 |
0.18 |
1.21% |
2020-02-28 |
16.07 |
16.07 |
14.81 |
14.90 |
1303330手 |
201209万 |
-1.13 |
-7.05% |
2020-02-21 |
16.24 |
16.40 |
15.90 |
16.03 |
1102894手 |
177989万 |
-0.08 |
-0.50% |
2020-02-14 |
15.53 |
16.66 |
15.16 |
16.11 |
1213891手 |
194879万 |
0.91 |
5.99% |
2020-02-07 |
15.36 |
15.60 |
14.11 |
15.20 |
1792208手 |
267915万 |
-1.87 |
-10.96% |
2020-01-23 |
18.29 |
18.45 |
16.79 |
17.07 |
1027447手 |
180279万 |
-0.44 |
-2.51% |
2020-01-17 |
16.59 |
17.76 |
16.49 |
17.51 |
868345手 |
149345万 |
1.07 |
6.51% |
2020-01-10 |
16.18 |
16.66 |
15.85 |
16.44 |
927702手 |
150360万 |
0.33 |
2.05% |
2020-01-03 |
16.06 |
16.15 |
15.86 |
16.11 |
347741手 |
55831万 |
0.03 |
0.19% |
2019-12-31 |
13.28 |
16.17 |
13.04 |
16.08 |
857197手 |
126532万 |
0.68 |
4.42% |
2019-12-27 |
14.85 |
15.48 |
14.43 |
15.40 |
590124手 |
87888万 |
0.69 |
4.69% |
2019-12-20 |
14.95 |
15.09 |
14.50 |
14.71 |
719507手 |
106269万 |
-0.02 |
-0.14% |
2019-12-13 |
14.69 |
15.00 |
14.11 |
14.73 |
972160手 |
140955万 |
0.13 |
0.89% |
2019-12-06 |
14.14 |
14.93 |
13.93 |
14.60 |
643024手 |
92711万 |
0.57 |
4.06% |
2019-11-29 |
14.03 |
14.67 |
13.66 |
14.03 |
869963手 |
124199万 |
0.00 |
0.00% |
2019-11-22 |
14.11 |
14.42 |
13.75 |
14.03 |
755489手 |
106501万 |
0.02 |
0.14% |
2019-11-15 |
15.44 |
15.46 |
14.01 |
14.01 |
1122060手 |
163842万 |
-1.41 |
-9.14% |
2019-11-08 |
16.06 |
16.39 |
15.41 |
15.42 |
893608手 |
141676万 |
-0.53 |
-3.32% |
2019-11-01 |
16.28 |
16.72 |
15.80 |
15.95 |
713747手 |
115817万 |
-0.41 |
-2.51% |
2019-10-25 |
16.33 |
16.99 |
15.76 |
16.36 |
1302079手 |
212930万 |
0.01 |
0.06% |
2019-10-18 |
15.63 |
16.76 |
15.60 |
16.35 |
1437633手 |
233495万 |
0.95 |
6.17% |
2019-10-11 |
15.05 |
15.58 |
14.75 |
15.40 |
645711手 |
98290万 |
0.47 |
3.15% |
2019-09-30 |
15.30 |
15.30 |
14.88 |
14.93 |
137250手 |
20609万 |
-0.30 |
-1.97% |
2019-09-27 |
15.82 |
15.82 |
14.82 |
15.23 |
1094828手 |
167455万 |
-0.55 |
-3.48% |
2019-09-20 |
17.09 |
17.28 |
15.61 |
15.78 |
1280429手 |
205618万 |
-0.81 |
-4.88% |
2019-09-12 |
15.73 |
16.65 |
15.26 |
16.59 |
923936手 |
146591万 |
1.14 |
7.38% |
2019-09-06 |
13.88 |
16.04 |
13.65 |
15.45 |
1402190手 |
209591万 |
1.73 |
12.61% |
2019-08-30 |
13.21 |
13.95 |
12.96 |
13.72 |
1050991手 |
141433万 |
0.31 |
2.31% |
2019-08-23 |
13.32 |
13.44 |
12.91 |
13.41 |
1047533手 |
138327万 |
0.21 |
1.59% |
2019-08-16 |
13.53 |
13.53 |
12.55 |
13.20 |
2198644手 |
287263万 |
0.90 |
7.32% |
2019-08-09 |
11.83 |
12.43 |
10.76 |
12.30 |
1190870手 |
139438万 |
0.38 |
3.19% |
2019-08-02 |
11.57 |
12.28 |
11.39 |
11.92 |
883497手 |
106464万 |
0.37 |
3.20% |
2019-07-26 |
11.87 |
11.87 |
11.22 |
11.55 |
358829手 |
41414万 |
-0.32 |
-2.70% |
2019-07-19 |
11.78 |
11.94 |
11.65 |
11.87 |
308814手 |
36504万 |
0.09 |
0.76% |
2019-07-12 |
12.00 |
12.00 |
11.67 |
11.78 |
273274手 |
32184万 |
-0.24 |
-2.00% |
2019-07-05 |
12.51 |
12.58 |
11.91 |
12.02 |
804966手 |
98862万 |
-0.14 |
-1.15% |
2019-06-28 |
17.06 |
17.20 |
11.94 |
12.16 |
490135手 |
67627万 |
-5.04 |
-29.30% |
2019-06-21 |
16.32 |
17.20 |
16.17 |
17.20 |
499794手 |
84278万 |
0.89 |
5.46% |
2019-06-14 |
16.47 |
16.93 |
16.27 |
16.31 |
431252手 |
71783万 |
-0.19 |
-1.15% |
2019-06-06 |
17.15 |
17.15 |
16.15 |
16.50 |
374278手 |
61696万 |
-0.63 |
-3.68% |
2019-05-31 |
16.41 |
17.26 |
16.41 |
17.13 |
383704手 |
64875万 |
0.72 |
4.39% |
2019-05-24 |
17.45 |
17.55 |
16.14 |
16.41 |
436988手 |
72337万 |
-1.03 |
-5.91% |