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 |
14.09 |
14.13 |
13.02 |
13.40 |
421356手 |
57074万 |
-0.67 |
-4.76% |
2022-06-17 |
14.33 |
14.90 |
13.63 |
14.07 |
672738手 |
95245万 |
-0.43 |
-2.97% |
2022-06-10 |
15.13 |
15.40 |
13.86 |
14.50 |
1030002手 |
149189万 |
-0.98 |
-6.33% |
2022-06-02 |
15.56 |
16.11 |
14.66 |
15.48 |
1119165手 |
172031万 |
0.20 |
1.31% |
2022-05-27 |
15.55 |
17.29 |
14.66 |
15.28 |
1378289手 |
217896万 |
-0.44 |
-2.80% |
2022-05-20 |
15.54 |
16.40 |
14.90 |
15.72 |
1377110手 |
213662万 |
0.74 |
4.94% |
2022-05-13 |
13.46 |
16.30 |
13.46 |
14.98 |
1450577手 |
216137万 |
1.31 |
9.58% |
2022-05-06 |
12.00 |
13.98 |
11.92 |
13.67 |
433781手 |
57907万 |
1.79 |
15.07% |
2022-04-29 |
12.31 |
12.65 |
10.42 |
11.88 |
586157手 |
67132万 |
-0.78 |
-6.16% |
2022-04-22 |
13.76 |
15.99 |
12.29 |
12.66 |
1468253手 |
211846万 |
-1.30 |
-9.31% |
2022-04-15 |
13.02 |
14.47 |
12.99 |
13.96 |
1103841手 |
154085万 |
0.94 |
7.22% |
2022-04-08 |
13.80 |
14.48 |
12.80 |
13.02 |
477727手 |
65638万 |
-0.94 |
-6.73% |
2022-04-01 |
14.57 |
14.88 |
13.63 |
13.96 |
941353手 |
133497万 |
-0.33 |
-2.31% |
2022-03-25 |
12.42 |
14.80 |
12.42 |
14.29 |
1040912手 |
145369万 |
1.87 |
15.06% |
2022-03-18 |
12.85 |
13.60 |
11.33 |
12.42 |
719043手 |
90014万 |
-0.71 |
-5.41% |
2022-03-11 |
15.50 |
15.50 |
11.86 |
13.13 |
1179584手 |
158082万 |
-1.65 |
-11.16% |
2022-03-04 |
12.91 |
15.28 |
12.79 |
14.78 |
1428419手 |
205508万 |
1.92 |
14.93% |
2022-02-25 |
13.37 |
14.00 |
12.50 |
12.86 |
1007584手 |
133512万 |
-0.63 |
-4.67% |
2022-02-18 |
13.17 |
13.68 |
12.72 |
13.49 |
679915手 |
90161万 |
0.30 |
2.27% |
2022-02-11 |
12.17 |
13.42 |
11.90 |
13.19 |
683458手 |
88184万 |
1.17 |
9.73% |
2022-01-28 |
12.24 |
12.50 |
11.60 |
12.02 |
345839手 |
41474万 |
-0.17 |
-1.40% |
2022-01-21 |
13.05 |
13.22 |
11.90 |
12.19 |
572057手 |
72285万 |
-0.63 |
-4.91% |
2022-01-14 |
12.79 |
13.68 |
12.71 |
12.82 |
685778手 |
90397万 |
-0.11 |
-0.85% |
2022-01-07 |
13.44 |
14.09 |
12.90 |
12.93 |
703030手 |
94684万 |
-0.49 |
-3.65% |
2021-12-31 |
14.80 |
15.80 |
13.05 |
13.42 |
1471764手 |
209242万 |
-1.13 |
-7.77% |
2021-12-24 |
14.50 |
15.95 |
13.85 |
14.55 |
2215947手 |
328518万 |
0.60 |
4.30% |
2021-12-17 |
13.88 |
13.95 |
12.43 |
13.95 |
1512908手 |
196664万 |
0.54 |
4.03% |
2021-12-10 |
10.82 |
13.41 |
10.77 |
13.41 |
919632手 |
112149万 |
2.57 |
23.71% |
2021-12-03 |
10.62 |
10.92 |
10.62 |
10.84 |
243571手 |
26291万 |
0.10 |
0.93% |
2021-11-26 |
11.48 |
11.58 |
10.65 |
10.74 |
312733手 |
34610万 |
-0.74 |
-6.45% |
2021-11-19 |
12.00 |
12.18 |
11.30 |
11.48 |
267472手 |
31055万 |
-0.56 |
-4.65% |
2021-11-12 |
11.16 |
12.36 |
11.09 |
12.04 |
400440手 |
47040万 |
0.78 |
6.93% |
2021-11-05 |
10.48 |
11.50 |
10.41 |
11.26 |
362561手 |
40294万 |
0.76 |
7.24% |
2021-10-29 |
10.96 |
11.19 |
10.35 |
10.50 |
229972手 |
24759万 |
-0.35 |
-3.23% |
2021-10-22 |
10.77 |
11.55 |
10.65 |
10.85 |
281692手 |
31625万 |
-0.03 |
-0.28% |
2021-10-15 |
11.22 |
11.50 |
10.62 |
10.88 |
253536手 |
28076万 |
-0.34 |
-3.03% |
2021-10-08 |
10.69 |
11.22 |
10.69 |
11.22 |
80769手 |
8958万 |
0.62 |
5.85% |
2021-09-30 |
10.98 |
11.05 |
10.51 |
10.60 |
109127手 |
11736万 |
-0.40 |
-3.64% |
2021-09-24 |
11.18 |
11.35 |
11.00 |
11.00 |
111539手 |
12461万 |
-0.30 |
-2.65% |
2021-09-17 |
11.30 |
11.77 |
11.08 |
11.30 |
284420手 |
32392万 |
-0.08 |
-0.70% |
2021-09-10 |
11.23 |
12.00 |
11.06 |
11.38 |
286663手 |
32923万 |
0.09 |
0.80% |
2021-09-03 |
10.86 |
11.47 |
10.86 |
11.29 |
175227手 |
19469万 |
0.33 |
3.01% |
2021-08-27 |
11.40 |
11.73 |
10.83 |
10.96 |
304116手 |
34559万 |
-0.64 |
-5.52% |
2021-08-20 |
12.69 |
12.85 |
11.44 |
11.60 |
348647手 |
42102万 |
-1.10 |
-8.66% |
2021-08-13 |
12.11 |
12.79 |
12.02 |
12.70 |
532704手 |
65614万 |
0.62 |
5.13% |
2021-08-06 |
12.00 |
12.68 |
11.91 |
12.08 |
767435手 |
94153万 |
-0.11 |
-0.90% |
2021-07-30 |
11.44 |
12.20 |
11.10 |
12.19 |
689571手 |
80509万 |
0.71 |
6.18% |
2021-07-23 |
11.03 |
11.55 |
10.83 |
11.48 |
382342手 |
42977万 |
0.44 |
3.99% |
2021-07-16 |
11.80 |
11.88 |
10.91 |
11.04 |
325475手 |
36763万 |
-0.36 |
-3.16% |
2021-07-09 |
10.84 |
11.64 |
10.71 |
11.40 |
480367手 |
54240万 |
0.48 |
4.40% |
2021-07-02 |
10.99 |
11.25 |
10.68 |
10.92 |
195186手 |
21436万 |
0.03 |
0.28% |
2021-06-25 |
10.63 |
11.30 |
10.60 |
10.89 |
234830手 |
25726万 |
0.27 |
2.54% |
2021-06-18 |
10.82 |
10.92 |
10.40 |
10.62 |
98959手 |
10554万 |
-0.28 |
-2.57% |
2021-06-11 |
11.19 |
11.27 |
10.86 |
10.90 |
154149手 |
16968万 |
-0.42 |
-3.71% |
2021-06-04 |
11.03 |
11.68 |
10.93 |
11.32 |
243116手 |
27363万 |
0.30 |
2.72% |
2021-05-28 |
11.36 |
11.42 |
10.84 |
11.02 |
176375手 |
19588万 |
-0.03 |
-0.27% |
2021-05-21 |
11.38 |
11.39 |
10.86 |
11.05 |
145393手 |
16149万 |
-0.34 |
-2.98% |
2021-05-14 |
11.20 |
11.75 |
11.06 |
11.39 |
222788手 |
25359万 |
0.21 |
1.88% |
2021-05-07 |
10.96 |
11.40 |
10.96 |
11.18 |
103214手 |
11583万 |
0.30 |
2.76% |
2021-04-30 |
11.64 |
11.75 |
10.60 |
10.88 |
183490手 |
20432万 |
-0.77 |
-6.61% |
2021-04-23 |
11.46 |
11.81 |
11.41 |
11.65 |
143288手 |
16627万 |
0.19 |
1.66% |
2021-04-16 |
11.62 |
11.82 |
11.32 |
11.46 |
142196手 |
16403万 |
-0.20 |
-1.72% |
2021-04-09 |
11.83 |
11.97 |
11.64 |
11.66 |
118483手 |
14007万 |
-0.24 |
-2.02% |
2021-04-02 |
12.08 |
12.17 |
11.70 |
11.90 |
150400手 |
17891万 |
-0.21 |
-1.73% |
2021-03-26 |
12.01 |
12.59 |
11.80 |
12.11 |
276134手 |
33618万 |
0.00 |
0.00% |
2021-03-19 |
12.01 |
12.46 |
11.70 |
12.11 |
216344手 |
26147万 |
0.05 |
0.41% |
2021-03-12 |
13.21 |
13.32 |
11.78 |
12.06 |
256487手 |
31714万 |
-1.21 |
-9.12% |
2021-03-05 |
12.58 |
13.92 |
12.43 |
13.27 |
595165手 |
79468万 |
0.62 |
4.90% |
2021-02-26 |
13.25 |
13.54 |
12.23 |
12.65 |
435133手 |
56226万 |
-0.21 |
-1.63% |
2021-02-19 |
12.20 |
12.95 |
12.14 |
12.86 |
159320手 |
20078万 |
0.75 |
6.19% |
2021-02-10 |
11.49 |
12.34 |
11.18 |
12.11 |
129454手 |
15178万 |
0.62 |
5.40% |
2021-02-05 |
12.20 |
12.39 |
11.41 |
11.49 |
273605手 |
32858万 |
-0.83 |
-6.74% |
2021-01-29 |
13.24 |
13.84 |
12.00 |
12.32 |
483482手 |
64003万 |
-0.91 |
-6.88% |
2021-01-22 |
13.27 |
13.67 |
13.05 |
13.23 |
320092手 |
42648万 |
-0.03 |
-0.23% |
2021-01-15 |
14.32 |
14.55 |
12.70 |
13.26 |
587856手 |
79927万 |
-1.09 |
-7.60% |
2021-01-08 |
15.92 |
16.50 |
14.22 |
14.35 |
1000322手 |
156110万 |
-1.59 |
-9.97% |
2020-12-31 |
15.18 |
16.65 |
15.10 |
15.94 |
1150791手 |
182316万 |
0.86 |
5.70% |
2020-12-25 |
14.62 |
16.02 |
14.20 |
15.08 |
1470615手 |
222640万 |
1.13 |
8.10% |
2020-12-18 |
13.78 |
14.39 |
13.35 |
13.95 |
596478手 |
82949万 |
0.15 |
1.09% |
2020-12-11 |
13.77 |
14.14 |
13.14 |
13.80 |
406845手 |
55836万 |
-0.07 |
-0.51% |
2020-12-04 |
13.99 |
14.44 |
13.61 |
13.87 |
324718手 |
45416万 |
0.09 |
0.65% |
2020-11-27 |
13.92 |
14.05 |
13.49 |
13.78 |
324740手 |
44778万 |
-0.06 |
-0.43% |
2020-11-20 |
13.25 |
14.09 |
13.22 |
13.84 |
344893手 |
46859万 |
0.49 |
3.67% |
2020-11-13 |
13.10 |
14.15 |
13.09 |
13.35 |
428547手 |
58031万 |
0.27 |
2.06% |
2020-11-06 |
13.00 |
13.78 |
12.90 |
13.08 |
307368手 |
40808万 |
-0.11 |
-0.83% |
2020-10-30 |
14.26 |
14.80 |
13.18 |
13.19 |
335534手 |
46949万 |
-1.18 |
-8.21% |
2020-10-23 |
15.72 |
15.97 |
14.34 |
14.37 |
463676手 |
70589万 |
-1.01 |
-6.57% |
2020-10-16 |
15.37 |
15.93 |
15.04 |
15.38 |
568501手 |
88253万 |
0.00 |
0.00% |
2020-10-09 |
15.59 |
15.64 |
15.00 |
15.38 |
130874手 |
20036万 |
0.62 |
4.20% |
2020-09-30 |
14.48 |
15.55 |
14.05 |
14.76 |
278412手 |
40934万 |
0.40 |
2.79% |
2020-09-25 |
15.31 |
15.79 |
14.21 |
14.36 |
537625手 |
81249万 |
-0.94 |
-6.14% |
2020-09-18 |
15.85 |
16.49 |
14.94 |
15.30 |
893892手 |
140272万 |
-0.53 |
-3.35% |
2020-09-11 |
15.81 |
16.16 |
13.85 |
15.83 |
905398手 |
138700万 |
0.17 |
1.09% |
2020-09-04 |
15.84 |
16.59 |
14.93 |
15.66 |
628481手 |
99793万 |
-0.29 |
-1.82% |
2020-08-28 |
16.90 |
17.30 |
15.38 |
15.95 |
781808手 |
127079万 |
-0.94 |
-5.57% |
2020-08-21 |
17.70 |
20.20 |
16.48 |
16.89 |
1867285手 |
346791万 |
-1.41 |
-7.71% |
2020-08-14 |
17.39 |
19.28 |
16.99 |
18.30 |
1710809手 |
311347万 |
0.54 |
3.04% |
2020-08-07 |
18.10 |
20.47 |
17.30 |
17.76 |
2348082手 |
439370万 |
-0.87 |
-4.67% |
2020-07-31 |
17.00 |
19.37 |
15.97 |
18.63 |
3044212手 |
537787万 |
2.50 |
15.50% |
2020-07-24 |
13.25 |
16.90 |
13.10 |
16.13 |
2353757手 |
357958万 |
3.05 |
23.32% |
2020-07-17 |
14.03 |
15.80 |
12.83 |
13.08 |
1670563手 |
240203万 |
-0.57 |
-4.18% |
2020-07-10 |
14.43 |
16.16 |
11.92 |
13.65 |
1619259手 |
220419万 |
-0.76 |
-5.27% |
2020-07-03 |
14.06 |
14.52 |
14.06 |
14.41 |
394332手 |
56326万 |
0.36 |
2.56% |
2020-06-24 |
14.58 |
15.17 |
14.00 |
14.05 |
419872手 |
61246万 |
-0.50 |
-3.44% |
2020-06-19 |
14.47 |
14.93 |
14.22 |
14.55 |
551120手 |
80325万 |
-0.09 |
-0.61% |
2020-06-12 |
14.58 |
15.42 |
14.33 |
14.64 |
665890手 |
98738万 |
0.07 |
0.48% |
2020-06-05 |
15.56 |
16.22 |
14.54 |
14.57 |
1335582手 |
208203万 |
-1.23 |
-7.79% |
2020-05-29 |
14.08 |
16.50 |
13.92 |
15.80 |
1458121手 |
227727万 |
1.72 |
12.22% |
2020-05-22 |
15.15 |
16.53 |
14.04 |
14.08 |
1076479手 |
166420万 |
-1.23 |
-8.03% |
2020-05-15 |
15.02 |
15.69 |
14.58 |
15.31 |
1007404手 |
152916万 |
0.30 |
2.00% |
2020-05-08 |
13.95 |
15.29 |
13.86 |
15.01 |
598138手 |
87928万 |
1.03 |
7.37% |
2020-04-30 |
14.77 |
15.13 |
12.94 |
13.98 |
866610手 |
122456万 |
-0.93 |
-6.24% |
2020-04-24 |
14.00 |
16.90 |
13.66 |
14.91 |
1836939手 |
275495万 |
1.13 |
8.20% |
2020-04-17 |
13.10 |
14.88 |
12.40 |
13.78 |
1428797手 |
195465万 |
0.68 |
5.19% |
2020-04-10 |
12.88 |
14.14 |
12.82 |
13.10 |
1183769手 |
159872万 |
0.01 |
0.08% |
2020-04-03 |
12.68 |
14.49 |
12.51 |
13.09 |
1855915手 |
247924万 |
0.64 |
5.14% |
2020-03-27 |
10.53 |
12.90 |
10.40 |
12.45 |
1146282手 |
138950万 |
1.54 |
14.12% |
2020-03-20 |
11.84 |
11.94 |
10.35 |
10.91 |
371457手 |
40767万 |
-0.79 |
-6.75% |
2020-03-13 |
12.56 |
12.93 |
10.76 |
11.70 |
640945手 |
77175万 |
-1.11 |
-8.66% |
2020-03-06 |
11.63 |
13.58 |
11.63 |
12.81 |
967326手 |
123834万 |
1.10 |
9.39% |
2020-02-28 |
12.46 |
13.30 |
11.69 |
11.71 |
984547手 |
124076万 |
-0.84 |
-6.69% |
2020-02-21 |
12.37 |
13.20 |
12.35 |
12.55 |
1175628手 |
149847万 |
0.55 |
4.58% |
2020-02-14 |
10.39 |
12.31 |
10.30 |
12.00 |
1012386手 |
117570万 |
1.50 |
14.29% |