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 |
2023-09-22 |
14.67 |
14.73 |
14.26 |
14.46 |
823941手 |
119144万 |
-0.24 |
-1.63% |
2023-09-15 |
15.21 |
15.21 |
14.63 |
14.70 |
875675手 |
130620万 |
-0.48 |
-3.16% |
2023-09-08 |
15.11 |
15.30 |
14.93 |
15.18 |
1077635手 |
163381万 |
0.09 |
0.60% |
2023-09-01 |
15.08 |
15.19 |
14.58 |
15.09 |
1276239手 |
191384万 |
0.59 |
4.07% |
2023-08-25 |
14.92 |
14.98 |
14.24 |
14.50 |
1101782手 |
161083万 |
-0.39 |
-2.62% |
2023-08-18 |
14.70 |
15.18 |
14.59 |
14.89 |
889138手 |
132670万 |
0.16 |
1.09% |
2023-08-11 |
15.20 |
15.23 |
14.73 |
14.73 |
831315手 |
124345万 |
-0.49 |
-3.22% |
2023-08-04 |
15.30 |
15.40 |
15.05 |
15.22 |
1163468手 |
177232万 |
-0.01 |
-0.07% |
2023-07-28 |
15.13 |
15.31 |
15.02 |
15.23 |
1151155手 |
174601万 |
0.11 |
0.73% |
2023-07-21 |
15.06 |
15.80 |
14.94 |
15.12 |
1848236手 |
285332万 |
0.06 |
0.40% |
2023-07-14 |
15.08 |
15.35 |
15.05 |
15.06 |
791699手 |
119995万 |
0.01 |
0.07% |
2023-07-07 |
15.19 |
15.35 |
14.92 |
15.05 |
1260449手 |
191375万 |
-0.13 |
-0.86% |
2023-06-30 |
15.02 |
15.30 |
14.80 |
15.18 |
1395078手 |
209983万 |
0.09 |
0.60% |
2023-06-21 |
14.73 |
15.32 |
14.68 |
15.09 |
1215173手 |
183073万 |
0.34 |
2.31% |
2023-06-16 |
14.37 |
14.83 |
14.37 |
14.75 |
449616手 |
65791万 |
-4.85 |
-24.75% |
2022-06-23 |
18.89 |
19.89 |
18.50 |
19.60 |
1399323手 |
267068万 |
0.58 |
3.05% |
2022-06-17 |
22.66 |
22.66 |
18.56 |
19.02 |
4269883手 |
890498万 |
-1.58 |
-7.67% |
2022-05-26 |
19.30 |
20.74 |
18.45 |
20.60 |
1048564手 |
209118万 |
1.19 |
6.13% |
2022-05-20 |
19.10 |
19.96 |
18.73 |
19.41 |
656851手 |
126951万 |
0.59 |
3.13% |
2022-05-13 |
17.37 |
19.20 |
17.18 |
18.82 |
843669手 |
156006万 |
1.47 |
8.47% |
2022-05-06 |
16.77 |
18.20 |
16.71 |
17.35 |
299841手 |
52868万 |
0.37 |
2.18% |
2022-04-29 |
16.90 |
16.98 |
14.05 |
16.98 |
810676手 |
126025万 |
-0.11 |
-0.64% |
2022-04-22 |
16.23 |
17.68 |
16.10 |
17.09 |
601979手 |
102457万 |
0.75 |
4.59% |
2022-04-15 |
17.75 |
17.75 |
16.09 |
16.34 |
667845手 |
111123万 |
-1.50 |
-8.41% |
2022-04-08 |
18.33 |
19.16 |
17.75 |
17.84 |
461083手 |
85191万 |
-0.48 |
-2.62% |
2022-04-01 |
19.73 |
20.63 |
18.19 |
18.32 |
1060099手 |
205180万 |
-1.61 |
-8.08% |
2022-03-25 |
18.50 |
20.50 |
18.22 |
19.93 |
1055482手 |
206194万 |
1.53 |
8.31% |
2022-03-18 |
19.00 |
19.85 |
17.67 |
18.40 |
1035129手 |
196311万 |
-0.80 |
-4.17% |
2022-03-11 |
18.64 |
19.20 |
17.24 |
19.20 |
863412手 |
160331万 |
0.66 |
3.56% |
2022-03-04 |
18.23 |
19.45 |
17.96 |
18.54 |
817746手 |
154069万 |
0.41 |
2.26% |
2022-02-25 |
17.40 |
18.68 |
17.16 |
18.13 |
712613手 |
127388万 |
0.75 |
4.32% |
2022-02-18 |
17.50 |
17.93 |
17.13 |
17.38 |
473386手 |
82846万 |
-0.14 |
-0.80% |
2022-02-11 |
17.43 |
17.98 |
17.08 |
17.52 |
505936手 |
88892万 |
0.39 |
2.28% |
2022-01-28 |
17.70 |
17.98 |
16.75 |
17.13 |
564341手 |
98043万 |
-0.67 |
-3.76% |
2022-01-21 |
18.76 |
19.48 |
17.35 |
17.80 |
969420手 |
178175万 |
-1.06 |
-5.62% |
2022-01-14 |
20.10 |
20.15 |
18.70 |
18.86 |
813587手 |
157342万 |
-1.19 |
-5.93% |
2022-01-07 |
22.38 |
22.70 |
19.89 |
20.05 |
885259手 |
186361万 |
-2.34 |
-10.45% |
2021-12-31 |
20.78 |
22.97 |
20.20 |
22.39 |
1252833手 |
271250万 |
1.59 |
7.64% |
2021-12-24 |
19.30 |
21.00 |
18.77 |
20.80 |
935395手 |
188433万 |
1.40 |
7.22% |
2021-12-17 |
19.83 |
19.90 |
19.08 |
19.40 |
743533手 |
145152万 |
-0.18 |
-0.92% |
2021-12-10 |
20.94 |
21.05 |
19.46 |
19.58 |
1155277手 |
234658万 |
-1.42 |
-6.76% |
2021-12-03 |
19.43 |
21.00 |
19.40 |
21.00 |
1148140手 |
233031万 |
1.44 |
7.36% |
2021-11-26 |
19.11 |
20.20 |
18.85 |
19.56 |
834913手 |
162973万 |
0.45 |
2.35% |
2021-11-19 |
19.48 |
19.69 |
17.71 |
19.11 |
1032450手 |
192936万 |
-0.23 |
-1.19% |
2021-11-12 |
18.55 |
19.49 |
18.22 |
19.34 |
923592手 |
175159万 |
0.71 |
3.81% |
2021-11-05 |
17.79 |
18.92 |
17.40 |
18.63 |
1103955手 |
203729万 |
0.87 |
4.90% |
2021-10-29 |
17.15 |
17.88 |
17.00 |
17.76 |
762269手 |
133423万 |
0.64 |
3.74% |
2021-10-22 |
16.69 |
17.17 |
16.49 |
17.12 |
495912手 |
83704万 |
0.44 |
2.64% |
2021-10-15 |
16.66 |
17.22 |
15.74 |
16.68 |
532951手 |
88287万 |
0.02 |
0.12% |
2021-10-08 |
16.57 |
16.73 |
16.51 |
16.66 |
79359手 |
13198万 |
0.18 |
1.09% |
2021-09-30 |
17.66 |
17.77 |
16.44 |
16.48 |
495134手 |
83559万 |
-1.15 |
-6.52% |
2021-09-24 |
17.04 |
17.86 |
16.95 |
17.63 |
385018手 |
67472万 |
0.46 |
2.68% |
2021-09-17 |
18.60 |
18.75 |
16.84 |
17.17 |
813223手 |
145404万 |
-1.34 |
-7.24% |
2021-09-10 |
17.92 |
18.72 |
17.63 |
18.51 |
1125558手 |
203987万 |
0.61 |
3.41% |
2021-09-03 |
19.81 |
20.28 |
17.48 |
17.90 |
1352123手 |
257096万 |
-1.81 |
-9.18% |
2021-08-27 |
18.80 |
20.32 |
18.51 |
19.71 |
1605917手 |
310792万 |
1.04 |
5.57% |
2021-08-20 |
18.65 |
19.31 |
17.88 |
18.67 |
1377853手 |
255042万 |
0.07 |
0.38% |
2021-08-13 |
18.85 |
20.58 |
18.40 |
18.60 |
2306117手 |
447338万 |
-0.23 |
-1.22% |
2021-08-06 |
16.44 |
19.04 |
16.40 |
18.83 |
2049349手 |
367508万 |
2.31 |
13.98% |
2021-07-30 |
16.39 |
17.13 |
15.51 |
16.52 |
1467521手 |
241380万 |
0.05 |
0.30% |
2021-07-23 |
16.50 |
16.77 |
15.97 |
16.47 |
901257手 |
147572万 |
0.12 |
0.73% |
2021-07-16 |
15.85 |
16.35 |
15.22 |
16.35 |
738344手 |
117184万 |
0.49 |
3.09% |
2021-07-09 |
14.90 |
15.95 |
14.90 |
15.86 |
663418手 |
102820万 |
0.88 |
5.87% |
2021-07-02 |
16.80 |
16.86 |
14.93 |
14.98 |
796600手 |
127560万 |
-1.72 |
-10.30% |
2021-06-25 |
16.59 |
17.48 |
16.34 |
16.70 |
1094355手 |
184309万 |
0.29 |
1.77% |
2021-06-18 |
15.47 |
16.49 |
15.36 |
16.41 |
745959手 |
119347万 |
0.89 |
5.74% |
2021-06-11 |
15.60 |
16.10 |
15.46 |
15.52 |
746624手 |
117939万 |
0.02 |
0.13% |
2021-06-04 |
15.80 |
16.00 |
15.24 |
15.50 |
670209手 |
104915万 |
-0.20 |
-1.27% |
2021-05-28 |
15.08 |
15.83 |
15.02 |
15.70 |
709697手 |
110082万 |
0.62 |
4.11% |
2021-05-21 |
15.60 |
15.77 |
15.05 |
15.08 |
646438手 |
99541万 |
-0.39 |
-2.52% |
2021-05-14 |
15.09 |
15.55 |
14.70 |
15.47 |
592664手 |
89811万 |
0.33 |
2.18% |
2021-05-07 |
15.00 |
15.40 |
14.91 |
15.14 |
265390手 |
40281万 |
0.11 |
0.73% |
2021-04-30 |
14.85 |
15.27 |
14.30 |
15.03 |
559715手 |
82735万 |
0.21 |
1.42% |
2021-04-23 |
15.00 |
15.10 |
14.72 |
14.82 |
383746手 |
57314万 |
-0.17 |
-1.13% |
2021-04-16 |
14.75 |
15.05 |
14.33 |
14.99 |
481221手 |
70642万 |
0.23 |
1.56% |
2021-04-09 |
15.02 |
15.18 |
14.72 |
14.76 |
448093手 |
66820万 |
-0.20 |
-1.34% |
2021-04-02 |
15.60 |
16.05 |
14.81 |
14.96 |
781337手 |
120155万 |
-0.46 |
-2.98% |
2021-03-26 |
15.25 |
15.64 |
15.03 |
15.42 |
470237手 |
72057万 |
0.12 |
0.78% |
2021-03-19 |
14.78 |
15.62 |
14.74 |
15.30 |
604117手 |
91315万 |
0.55 |
3.73% |
2021-03-12 |
17.24 |
17.35 |
14.59 |
14.75 |
880367手 |
137116万 |
-2.57 |
-14.84% |
2021-03-05 |
17.07 |
18.07 |
16.88 |
17.32 |
836317手 |
144752万 |
0.25 |
1.47% |
2021-02-26 |
17.38 |
18.19 |
16.53 |
17.07 |
1312199手 |
227987万 |
-0.30 |
-1.73% |
2021-02-19 |
17.11 |
17.44 |
16.92 |
17.37 |
329867手 |
56631万 |
0.47 |
2.78% |
2021-02-10 |
16.46 |
17.25 |
16.16 |
16.90 |
432173手 |
72450万 |
0.40 |
2.42% |
2021-02-05 |
18.19 |
18.36 |
16.48 |
16.50 |
814661手 |
143187万 |
-1.82 |
-9.93% |
2021-01-29 |
20.35 |
20.88 |
17.88 |
18.32 |
1332925手 |
254097万 |
-1.94 |
-9.58% |
2021-01-22 |
20.71 |
21.65 |
19.81 |
20.26 |
1339917手 |
278170万 |
-0.17 |
-0.83% |
2021-01-15 |
22.43 |
23.40 |
19.89 |
20.43 |
2770298手 |
604462万 |
-1.24 |
-5.72% |
2021-01-08 |
20.43 |
22.66 |
19.97 |
21.67 |
2835195手 |
604301万 |
2.02 |
10.28% |
2020-12-31 |
18.07 |
19.66 |
17.64 |
19.65 |
1499542手 |
278753万 |
1.59 |
8.80% |
2020-12-25 |
17.29 |
18.98 |
17.15 |
18.06 |
1520796手 |
274541万 |
0.81 |
4.70% |
2020-12-18 |
16.46 |
17.50 |
16.44 |
17.25 |
863614手 |
146320万 |
0.56 |
3.35% |
2020-12-11 |
17.80 |
18.14 |
16.22 |
16.69 |
952792手 |
165006万 |
-1.19 |
-6.66% |
2020-12-04 |
17.68 |
18.32 |
17.36 |
17.88 |
811664手 |
145115万 |
0.08 |
0.45% |
2020-11-27 |
17.41 |
18.25 |
17.12 |
17.80 |
1564063手 |
277401万 |
0.31 |
1.77% |
2020-11-20 |
16.10 |
17.70 |
15.81 |
17.49 |
1032410手 |
173572万 |
1.29 |
7.96% |
2020-11-13 |
16.25 |
16.75 |
15.57 |
16.20 |
635284手 |
102417万 |
-0.07 |
-0.43% |
2020-11-06 |
16.00 |
16.67 |
15.55 |
16.27 |
625430手 |
101181万 |
0.20 |
1.25% |
2020-10-30 |
16.45 |
17.32 |
16.05 |
16.07 |
937604手 |
158047万 |
-0.38 |
-2.31% |
2020-10-23 |
16.88 |
17.25 |
16.10 |
16.45 |
599101手 |
99936万 |
-0.32 |
-1.91% |
2020-10-16 |
16.98 |
17.81 |
16.65 |
16.77 |
1022980手 |
175750万 |
-0.28 |
-1.64% |
2020-10-09 |
17.33 |
17.46 |
16.94 |
17.05 |
226164手 |
38686万 |
0.01 |
0.06% |
2020-09-30 |
16.17 |
17.11 |
15.88 |
17.04 |
648297手 |
107276万 |
0.81 |
4.99% |
2020-09-25 |
16.55 |
17.29 |
16.07 |
16.23 |
839271手 |
139801万 |
-0.24 |
-1.46% |