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 |
18.75 |
19.70 |
18.22 |
19.63 |
904728手 |
173122万 |
0.85 |
4.53% |
2022-06-17 |
19.30 |
21.17 |
17.59 |
18.78 |
1277542手 |
248614万 |
-0.57 |
-2.95% |
2022-06-10 |
17.31 |
20.42 |
17.14 |
19.35 |
1409162手 |
263280万 |
1.69 |
9.57% |
2022-06-02 |
18.01 |
18.80 |
17.58 |
17.66 |
906268手 |
164129万 |
-0.14 |
-0.79% |
2022-05-27 |
15.40 |
17.80 |
14.92 |
17.80 |
1534311手 |
251906万 |
2.40 |
15.58% |
2022-05-20 |
14.90 |
15.77 |
13.91 |
15.40 |
939441手 |
140065万 |
0.55 |
3.70% |
2022-05-13 |
13.98 |
15.85 |
13.95 |
14.85 |
1099542手 |
165184万 |
0.79 |
5.62% |
2022-05-06 |
12.86 |
14.22 |
12.72 |
14.06 |
521210手 |
71827万 |
1.19 |
9.25% |
2022-04-29 |
13.10 |
13.10 |
10.82 |
12.87 |
871438手 |
104123万 |
-0.49 |
-3.67% |
2022-04-22 |
12.89 |
14.26 |
12.46 |
13.36 |
630976手 |
84479万 |
0.36 |
2.77% |
2022-04-15 |
13.10 |
13.61 |
12.52 |
13.00 |
506811手 |
66479万 |
-0.20 |
-1.51% |
2022-04-08 |
14.20 |
14.23 |
12.90 |
13.20 |
251451手 |
34178万 |
-1.03 |
-7.24% |
2022-04-01 |
14.00 |
14.54 |
13.70 |
14.23 |
428170手 |
60556万 |
0.11 |
0.78% |
2022-03-25 |
15.01 |
15.49 |
14.00 |
14.12 |
397705手 |
58656万 |
-0.94 |
-6.24% |
2022-03-18 |
14.86 |
15.58 |
13.40 |
15.06 |
552760手 |
80786万 |
-0.05 |
-0.33% |
2022-03-11 |
16.42 |
16.55 |
14.09 |
15.11 |
621487手 |
95836万 |
-1.44 |
-8.70% |
2022-03-04 |
17.01 |
17.66 |
16.40 |
16.55 |
464755手 |
79428万 |
-0.31 |
-1.84% |
2022-02-25 |
16.00 |
17.37 |
15.75 |
16.86 |
788448手 |
130934万 |
0.82 |
5.11% |
2022-02-18 |
14.65 |
16.48 |
14.50 |
16.04 |
872380手 |
135587万 |
1.44 |
9.86% |
2022-02-11 |
16.99 |
17.16 |
14.27 |
14.60 |
900608手 |
136429万 |
-2.16 |
-12.89% |
2022-01-28 |
16.90 |
19.79 |
16.18 |
16.76 |
1129652手 |
202248万 |
-0.12 |
-0.71% |
2022-01-21 |
18.84 |
20.18 |
16.37 |
16.88 |
934222手 |
167267万 |
-2.11 |
-11.11% |
2022-01-14 |
19.74 |
20.30 |
18.15 |
18.99 |
658652手 |
125770万 |
-0.51 |
-2.62% |
2022-01-07 |
21.80 |
22.56 |
18.82 |
19.50 |
720254手 |
147529万 |
-2.39 |
-10.92% |
2021-12-31 |
19.80 |
22.73 |
19.10 |
21.89 |
914608手 |
189853万 |
1.93 |
9.67% |
2021-12-24 |
19.26 |
20.36 |
18.00 |
19.96 |
716841手 |
137248万 |
0.81 |
4.23% |
2021-12-17 |
19.75 |
19.94 |
18.99 |
19.15 |
677885手 |
131769万 |
-0.49 |
-2.50% |
2021-12-10 |
18.66 |
20.30 |
17.61 |
19.64 |
1222413手 |
233050万 |
0.76 |
4.03% |
2021-12-03 |
17.92 |
19.19 |
17.70 |
18.88 |
931140手 |
171948万 |
0.79 |
4.37% |
2021-11-26 |
17.95 |
19.00 |
17.10 |
18.09 |
1179046手 |
210921万 |
0.35 |
1.97% |
2021-11-19 |
16.30 |
18.25 |
15.89 |
17.74 |
1574363手 |
271896万 |
1.65 |
10.26% |
2021-11-12 |
15.12 |
16.32 |
14.90 |
16.09 |
752430手 |
116835万 |
0.92 |
6.07% |
2021-11-05 |
13.40 |
15.30 |
13.31 |
15.17 |
1061919手 |
155302万 |
1.46 |
10.65% |
2021-10-29 |
13.60 |
13.77 |
12.88 |
13.71 |
518346手 |
68767万 |
0.11 |
0.81% |
2021-10-22 |
14.59 |
14.80 |
13.50 |
13.60 |
300181手 |
42725万 |
-0.88 |
-6.08% |
2021-10-15 |
14.03 |
14.57 |
13.45 |
14.48 |
263566手 |
36896万 |
0.57 |
4.10% |
2021-10-08 |
13.86 |
14.19 |
13.81 |
13.91 |
44398手 |
6191万 |
0.05 |
0.36% |
2021-09-30 |
14.60 |
14.89 |
13.66 |
13.86 |
231464手 |
32528万 |
-0.78 |
-5.33% |
2021-09-24 |
14.92 |
15.33 |
14.42 |
14.64 |
264507手 |
39385万 |
-0.28 |
-1.88% |
2021-09-17 |
16.21 |
16.21 |
14.74 |
14.92 |
625385手 |
96461万 |
-1.29 |
-7.96% |
2021-09-10 |
16.58 |
17.70 |
16.10 |
16.21 |
635810手 |
106144万 |
-0.30 |
-1.82% |
2021-09-03 |
17.71 |
18.21 |
15.52 |
16.51 |
959992手 |
159626万 |
-1.19 |
-6.72% |
2021-08-27 |
17.18 |
18.48 |
16.86 |
17.70 |
735136手 |
130773万 |
0.55 |
3.21% |
2021-08-20 |
16.39 |
17.35 |
15.91 |
17.15 |
905818手 |
152382万 |
0.82 |
5.02% |
2021-08-13 |
15.16 |
16.63 |
14.81 |
16.33 |
866707手 |
135932万 |
1.28 |
8.51% |
2021-08-06 |
14.16 |
15.64 |
13.80 |
15.05 |
971069手 |
142743万 |
0.91 |
6.44% |
2021-07-30 |
14.29 |
14.77 |
13.07 |
14.14 |
669101手 |
93590万 |
-0.26 |
-1.81% |
2021-07-23 |
13.67 |
14.90 |
13.11 |
14.40 |
535261手 |
74404万 |
0.79 |
5.80% |
2021-07-16 |
13.85 |
14.10 |
13.05 |
13.61 |
431064手 |
58279万 |
-0.08 |
-0.58% |
2021-07-09 |
14.06 |
14.53 |
13.00 |
13.69 |
559202手 |
76967万 |
-0.30 |
-2.14% |
2021-07-02 |
15.52 |
15.65 |
13.89 |
13.99 |
339233手 |
49901万 |
-1.49 |
-9.62% |
2021-06-25 |
15.00 |
16.32 |
14.90 |
15.48 |
505353手 |
79555万 |
0.41 |
2.72% |
2021-06-18 |
15.05 |
15.33 |
13.87 |
15.07 |
365818手 |
53582万 |
-0.20 |
-1.31% |
2021-06-11 |
14.92 |
16.15 |
14.92 |
15.27 |
460870手 |
72098万 |
0.46 |
3.11% |
2021-06-04 |
15.29 |
16.10 |
14.20 |
14.81 |
536109手 |
80465万 |
-0.46 |
-3.01% |
2021-05-28 |
15.93 |
16.29 |
15.20 |
15.27 |
303840手 |
47499万 |
-0.63 |
-3.96% |
2021-05-21 |
15.44 |
16.19 |
15.12 |
15.90 |
401309手 |
63182万 |
0.50 |
3.25% |
2021-05-14 |
15.83 |
15.83 |
14.75 |
15.40 |
394029手 |
60372万 |
-0.48 |
-3.02% |
2021-05-07 |
16.00 |
16.45 |
15.66 |
15.88 |
130274手 |
20922万 |
0.13 |
0.82% |
2021-04-30 |
16.79 |
17.52 |
15.22 |
15.75 |
587270手 |
96634万 |
-1.06 |
-6.31% |
2021-04-23 |
18.19 |
18.77 |
16.60 |
16.81 |
638945手 |
111445万 |
-1.37 |
-7.54% |
2021-04-16 |
20.43 |
20.43 |
16.85 |
18.18 |
553909手 |
100557万 |
-2.19 |
-10.75% |
2021-04-09 |
21.39 |
22.39 |
20.05 |
20.37 |
623703手 |
131307万 |
-0.65 |
-3.09% |
2021-04-02 |
19.52 |
21.02 |
18.19 |
21.02 |
641012手 |
124586万 |
1.59 |
8.18% |
2021-03-26 |
18.82 |
19.56 |
18.43 |
19.43 |
240135手 |
45726万 |
0.70 |
3.74% |
2021-03-19 |
18.55 |
19.60 |
17.98 |
18.73 |
363093手 |
68383万 |
0.40 |
2.18% |
2021-03-12 |
20.17 |
20.35 |
16.79 |
18.33 |
346011手 |
62982万 |
-1.61 |
-8.07% |
2021-03-05 |
18.99 |
20.16 |
18.96 |
19.94 |
245499手 |
48381万 |
0.95 |
5.00% |
2021-02-26 |
19.47 |
20.32 |
18.60 |
18.99 |
299209手 |
58444万 |
-0.48 |
-2.46% |
2021-02-19 |
18.60 |
19.57 |
18.59 |
19.47 |
101400手 |
19533万 |
0.92 |
4.96% |
2021-02-10 |
17.73 |
18.87 |
17.49 |
18.55 |
124594手 |
22703万 |
0.82 |
4.62% |
2021-02-05 |
17.60 |
18.49 |
16.11 |
17.73 |
491995手 |
85255万 |
0.23 |
1.31% |
2021-01-29 |
20.86 |
21.50 |
17.50 |
17.50 |
493086手 |
94476万 |
-3.28 |
-15.78% |
2021-01-22 |
20.68 |
21.36 |
19.50 |
20.78 |
497192手 |
101675万 |
0.15 |
0.73% |
2021-01-15 |
22.36 |
23.23 |
20.02 |
20.63 |
718136手 |
157106万 |
-1.26 |
-5.76% |
2021-01-08 |
21.00 |
22.03 |
19.31 |
21.89 |
919427手 |
193821万 |
0.91 |
4.34% |
2020-12-31 |
20.60 |
21.00 |
19.30 |
20.98 |
656808手 |
133214万 |
0.91 |
4.53% |
2020-12-25 |
16.58 |
20.22 |
16.48 |
20.07 |
711293手 |
134125万 |
3.43 |
20.61% |
2020-12-18 |
16.38 |
17.35 |
16.06 |
16.64 |
208276手 |
35277万 |
0.26 |
1.59% |
2020-12-11 |
17.35 |
18.19 |
16.30 |
16.38 |
251900手 |
43837万 |
-1.14 |
-6.51% |
2020-12-04 |
16.60 |
17.78 |
15.80 |
17.52 |
218330手 |
37456万 |
1.07 |
6.50% |
2020-11-27 |
16.35 |
17.15 |
15.82 |
16.45 |
438740手 |
72320万 |
0.59 |
3.72% |
2020-11-20 |
15.06 |
15.86 |
14.02 |
15.86 |
249102手 |
36991万 |
0.80 |
5.31% |
2020-11-13 |
15.95 |
16.29 |
14.53 |
15.06 |
259756手 |
39878万 |
-0.94 |
-5.88% |
2020-11-06 |
16.94 |
17.43 |
15.05 |
16.00 |
312673手 |
50743万 |
-1.07 |
-6.27% |
2020-10-30 |
17.18 |
18.69 |
16.90 |
17.07 |
257849手 |
45253万 |
-0.33 |
-1.90% |
2020-10-23 |
18.95 |
19.25 |
17.23 |
17.40 |
239933手 |
43759万 |
-1.55 |
-8.18% |
2020-10-16 |
18.95 |
19.88 |
18.10 |
18.95 |
298822手 |
56917万 |
0.25 |
1.34% |
2020-10-09 |
18.06 |
18.70 |
18.05 |
18.70 |
74348手 |
13711万 |
0.89 |
5.00% |
2020-09-30 |
16.60 |
18.01 |
16.49 |
17.81 |
156812手 |
27101万 |
1.21 |
7.29% |
2020-09-25 |
17.90 |
18.39 |
16.18 |
16.60 |
348513手 |
60854万 |
-0.91 |
-5.20% |
2020-09-18 |
16.30 |
17.51 |
16.15 |
17.51 |
264525手 |
44300万 |
1.25 |
7.69% |
2020-09-11 |
19.58 |
19.58 |
16.24 |
16.26 |
440495手 |
77799万 |
-3.22 |
-16.53% |
2020-09-04 |
19.39 |
20.91 |
19.17 |
19.48 |
448500手 |
89825万 |
0.21 |
1.09% |
2020-08-28 |
20.81 |
21.05 |
18.01 |
19.27 |
544565手 |
105119万 |
-1.43 |
-6.91% |
2020-08-21 |
21.80 |
22.50 |
20.01 |
20.70 |
539237手 |
115093万 |
-0.78 |
-3.63% |
2020-08-14 |
23.00 |
23.60 |
19.25 |
21.48 |
910741手 |
196301万 |
-1.00 |
-4.45% |
2020-08-07 |
18.11 |
22.48 |
18.11 |
22.48 |
681661手 |
139789万 |
4.72 |
26.58% |
2020-07-31 |
17.01 |
17.81 |
16.02 |
17.76 |
620316手 |
105434万 |
0.98 |
5.84% |
2020-07-24 |
15.04 |
18.51 |
15.04 |
16.78 |
745454手 |
126905万 |
2.12 |
14.46% |
2020-07-17 |
14.77 |
15.29 |
13.26 |
14.66 |
656495手 |
94324万 |
-0.10 |
-0.68% |
2020-07-10 |
13.10 |
15.48 |
12.61 |
14.76 |
800501手 |
114534万 |
1.77 |
13.63% |
2020-07-03 |
15.00 |
15.59 |
12.88 |
12.99 |
655007手 |
91106万 |
-2.31 |
-15.10% |
2020-06-24 |
15.95 |
16.00 |
14.54 |
15.30 |
301683手 |
46021万 |
-0.06 |
-0.39% |
2020-06-19 |
14.45 |
15.70 |
14.34 |
15.36 |
442555手 |
66590万 |
0.97 |
6.74% |
2020-06-12 |
12.17 |
14.39 |
12.17 |
14.39 |
524665手 |
70238万 |
2.25 |
18.53% |
2020-06-05 |
11.88 |
12.85 |
11.80 |
12.14 |
455538手 |
56762万 |
0.37 |
3.14% |
2020-05-29 |
11.91 |
12.29 |
10.83 |
11.77 |
756828手 |
86620万 |
-0.25 |
-2.08% |
2020-05-22 |
10.82 |
12.30 |
10.67 |
12.02 |
597490手 |
70036万 |
1.23 |
11.40% |
2020-05-15 |
10.87 |
11.19 |
10.40 |
10.79 |
414170手 |
44863万 |
0.10 |
0.94% |
2020-05-08 |
9.86 |
11.18 |
9.86 |
10.69 |
306840手 |
32750万 |
0.80 |
8.09% |
2020-04-30 |
9.34 |
9.89 |
8.76 |
9.89 |
249159手 |
23734万 |
0.46 |
4.88% |
2020-04-24 |
9.90 |
10.11 |
9.15 |
9.43 |
327337手 |
31539万 |
-0.57 |
-5.70% |
2020-04-17 |
9.80 |
10.59 |
9.72 |
10.00 |
490471手 |
49530万 |
0.17 |
1.73% |
2020-04-10 |
9.54 |
10.28 |
9.32 |
9.83 |
444826手 |
43647万 |
0.74 |
8.14% |
2020-04-03 |
8.50 |
9.09 |
8.02 |
9.09 |
595167手 |
50241万 |
0.21 |
2.37% |
2020-03-27 |
8.96 |
9.35 |
8.34 |
8.88 |
1066643手 |
93685万 |
-0.59 |
-6.23% |
2020-03-20 |
11.21 |
11.58 |
9.13 |
9.47 |
1388046手 |
138786万 |
-1.55 |
-14.06% |
2020-03-13 |
12.51 |
13.10 |
10.00 |
11.02 |
2274851手 |
261675万 |
-2.17 |
-16.45% |
2020-03-06 |
11.70 |
13.31 |
10.83 |
13.19 |
3852591手 |
461647万 |
2.05 |
18.40% |
2020-02-28 |
10.51 |
12.77 |
10.51 |
11.14 |
3456213手 |
418883万 |
1.59 |
16.65% |
2020-02-21 |
6.10 |
9.55 |
6.10 |
9.55 |
950773手 |
77176万 |
3.46 |
56.81% |
2020-02-14 |
5.81 |
6.26 |
5.80 |
6.09 |
436575手 |
26545万 |
0.27 |
4.64% |
2020-02-07 |
6.39 |
6.55 |
5.74 |
5.82 |
625957手 |
37897万 |
-1.15 |
-16.50% |
2020-01-23 |
6.42 |
7.24 |
6.27 |
6.97 |
564539手 |
38229万 |
0.54 |
8.40% |
2020-01-17 |
6.78 |
7.08 |
6.40 |
6.43 |
328366手 |
22083万 |
-0.38 |
-5.58% |
2020-01-10 |
6.95 |
7.13 |
6.58 |
6.81 |
383378手 |
26596万 |
-0.20 |
-2.85% |
2020-01-03 |
7.13 |
7.15 |
6.94 |
7.01 |
163064手 |
11487万 |
-0.13 |
-1.82% |
2019-12-31 |
5.14 |
7.18 |
5.14 |
7.14 |
520565手 |
32006万 |
0.19 |
2.73% |
2019-12-27 |
6.41 |
7.11 |
6.31 |
6.95 |
382842手 |
25624万 |
0.50 |
7.75% |
2019-12-20 |
6.40 |
6.55 |
6.16 |
6.45 |
487378手 |
31000万 |
0.06 |
0.94% |
2019-12-13 |
6.05 |
6.42 |
5.98 |
6.39 |
414201手 |
25804万 |
0.32 |
5.27% |
2019-12-06 |
6.08 |
6.21 |
5.81 |
6.07 |
227940手 |
13662万 |
0.04 |
0.66% |
2019-11-29 |
5.97 |
6.21 |
5.93 |
6.03 |
190056手 |
11489万 |
-0.01 |
-0.17% |
2019-11-22 |
5.69 |
6.12 |
5.59 |
6.04 |
345507手 |
20250万 |
0.28 |
4.86% |
2019-11-15 |
6.04 |
6.09 |
5.56 |
5.76 |
364656手 |
21105万 |
-0.28 |
-4.64% |
2019-11-08 |
7.49 |
7.58 |
5.95 |
6.04 |
978534手 |
63117万 |
-1.44 |
-19.25% |
2019-11-01 |
7.69 |
7.87 |
7.30 |
7.48 |
551764手 |
42177万 |
-0.20 |
-2.60% |
2019-10-25 |
7.09 |
7.71 |
7.01 |
7.68 |
484673手 |
36352万 |
0.59 |
8.32% |
2019-10-18 |
6.93 |
7.19 |
6.85 |
7.09 |
267984手 |
18855万 |
0.16 |
2.31% |
2019-10-11 |
7.07 |
7.15 |
6.70 |
6.93 |
275645手 |
19163万 |
-0.13 |
-1.84% |
2019-09-30 |
6.95 |
7.28 |
6.88 |
7.06 |
65811手 |
4673万 |
0.18 |
2.62% |
2019-09-27 |
6.97 |
7.45 |
6.85 |
6.88 |
348167手 |
24846万 |
-0.14 |
-1.99% |
2019-09-20 |
7.22 |
7.25 |
6.82 |
7.02 |
317860手 |
22177万 |
-0.09 |
-1.27% |
2019-09-12 |
6.58 |
7.45 |
6.57 |
7.11 |
617065手 |
44029万 |
0.53 |
8.05% |
2019-09-06 |
6.63 |
6.79 |
6.45 |
6.58 |
482822手 |
31866万 |
-0.07 |
-1.05% |
2019-08-30 |
6.34 |
6.93 |
6.26 |
6.65 |
737527手 |
48618万 |
0.29 |
4.56% |
2019-08-23 |
5.70 |
6.38 |
5.66 |
6.36 |
450239手 |
27288万 |
0.68 |
11.97% |
2019-08-16 |
5.80 |
5.99 |
5.55 |
5.68 |
193023手 |
11161万 |
-0.13 |
-2.24% |
2019-08-09 |
5.65 |
6.06 |
5.48 |
5.81 |
264897手 |
15119万 |
0.14 |
2.47% |
2019-08-02 |
5.66 |
5.80 |
5.49 |
5.67 |
189584手 |
10765万 |
0.00 |
0.00% |
2019-07-26 |
5.65 |
5.84 |
5.45 |
5.67 |
243124手 |
13848万 |
0.07 |
1.25% |
2019-07-19 |
5.80 |
5.93 |
5.59 |
5.60 |
319659手 |
18354万 |
-0.20 |
-3.45% |
2019-07-12 |
6.18 |
6.33 |
5.77 |
5.80 |
561258手 |
33994万 |
-0.34 |
-5.54% |
2019-07-05 |
5.91 |
6.38 |
5.43 |
6.14 |
910031手 |
54644万 |
0.12 |
1.99% |