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 |
2022-05-24 |
18.70 |
18.93 |
17.95 |
18.06 |
18382手 |
3407万 |
-0.42 |
-2.27% |
2022-05-20 |
18.08 |
18.50 |
17.79 |
18.48 |
43516手 |
7900万 |
0.52 |
2.90% |
2022-05-13 |
17.15 |
18.07 |
17.02 |
17.96 |
52645手 |
9251万 |
0.77 |
4.48% |
2022-05-06 |
17.40 |
17.60 |
16.93 |
17.19 |
28869手 |
5001万 |
-0.47 |
-2.66% |
2022-04-29 |
19.05 |
19.27 |
16.50 |
17.66 |
99245手 |
17682万 |
-1.34 |
-7.05% |
2022-04-22 |
20.00 |
20.83 |
18.70 |
19.00 |
53954手 |
10729万 |
-1.21 |
-5.99% |
2022-04-15 |
20.76 |
21.44 |
19.90 |
20.21 |
58769手 |
12128万 |
-0.48 |
-2.32% |
2022-04-08 |
21.04 |
22.21 |
20.69 |
20.69 |
44165手 |
9513万 |
-0.46 |
-2.17% |
2022-04-01 |
21.60 |
21.60 |
20.85 |
21.15 |
48325手 |
10221万 |
-0.35 |
-1.63% |
2022-03-25 |
22.76 |
22.99 |
20.92 |
21.50 |
68939手 |
15023万 |
-1.26 |
-5.54% |
2022-03-18 |
23.96 |
24.20 |
21.35 |
22.76 |
99018手 |
22483万 |
-1.49 |
-6.14% |
2022-03-11 |
23.18 |
24.30 |
21.46 |
24.25 |
85097手 |
19772万 |
0.45 |
1.89% |
2022-03-04 |
23.50 |
24.45 |
23.10 |
23.80 |
69187手 |
16441万 |
-0.18 |
-0.75% |
2022-02-25 |
23.46 |
24.75 |
22.91 |
23.98 |
95745手 |
22648万 |
0.53 |
2.26% |
2022-02-18 |
22.28 |
24.20 |
21.90 |
23.45 |
76193手 |
17333万 |
1.76 |
8.11% |
2022-02-11 |
21.99 |
22.55 |
21.08 |
21.69 |
54730手 |
11908万 |
0.17 |
0.79% |
2022-01-28 |
23.27 |
23.47 |
20.40 |
21.52 |
72990手 |
15918万 |
-1.78 |
-7.64% |
2022-01-21 |
23.50 |
24.16 |
22.32 |
23.30 |
71257手 |
16706万 |
-0.19 |
-0.81% |
2022-01-14 |
23.07 |
24.31 |
22.14 |
23.49 |
77522手 |
18197万 |
0.56 |
2.44% |
2022-01-07 |
23.18 |
24.12 |
22.60 |
22.93 |
64728手 |
15037万 |
0.16 |
0.70% |
2021-12-31 |
21.10 |
23.19 |
21.03 |
22.77 |
65058手 |
14508万 |
1.60 |
7.56% |
2021-12-24 |
22.32 |
22.97 |
21.16 |
21.17 |
64168手 |
14256万 |
-0.88 |
-3.99% |
2021-12-17 |
22.34 |
22.70 |
21.45 |
22.05 |
54382手 |
12029万 |
-0.29 |
-1.30% |
2021-12-10 |
23.30 |
23.30 |
21.33 |
22.34 |
78599手 |
17442万 |
-0.74 |
-3.21% |
2021-12-03 |
20.46 |
23.78 |
20.45 |
23.08 |
107721手 |
24306万 |
2.18 |
10.43% |
2021-11-26 |
21.70 |
21.85 |
20.62 |
20.90 |
62287手 |
13173万 |
-0.59 |
-2.75% |
2021-11-19 |
21.37 |
22.42 |
20.88 |
21.49 |
98027手 |
21290万 |
0.05 |
0.23% |
2021-11-12 |
20.59 |
21.49 |
20.19 |
21.44 |
105686手 |
21884万 |
0.95 |
4.64% |
2021-11-05 |
18.35 |
21.99 |
18.11 |
20.49 |
196469手 |
40465万 |
2.52 |
14.02% |
2021-10-29 |
18.22 |
18.22 |
17.10 |
17.97 |
32954手 |
5814万 |
-0.25 |
-1.37% |
2021-10-22 |
19.25 |
19.50 |
18.20 |
18.22 |
39332手 |
7401万 |
-1.20 |
-6.18% |
2021-10-15 |
20.34 |
20.60 |
19.12 |
19.42 |
59679手 |
11741万 |
-0.81 |
-4.00% |
2021-10-08 |
19.04 |
20.36 |
19.02 |
20.23 |
11698手 |
2330万 |
1.37 |
7.26% |
2021-09-30 |
19.45 |
19.55 |
18.31 |
18.86 |
19275手 |
3622万 |
-0.63 |
-3.23% |
2021-09-24 |
19.05 |
20.54 |
18.90 |
19.49 |
28421手 |
5658万 |
0.29 |
1.51% |
2021-09-17 |
19.76 |
20.49 |
19.01 |
19.20 |
51377手 |
10184万 |
-0.59 |
-2.98% |
2021-09-10 |
19.28 |
20.29 |
19.10 |
19.79 |
45165手 |
8906万 |
0.56 |
2.91% |
2021-09-03 |
18.82 |
19.55 |
18.71 |
19.23 |
53740手 |
10342万 |
0.41 |
2.18% |
2021-08-27 |
18.19 |
19.34 |
18.16 |
18.82 |
43653手 |
8257万 |
0.69 |
3.81% |
2021-08-20 |
17.98 |
18.47 |
17.56 |
18.13 |
27552手 |
4993万 |
0.16 |
0.89% |
2021-08-13 |
17.20 |
18.33 |
17.05 |
17.97 |
26195手 |
4699万 |
0.76 |
4.42% |
2021-08-06 |
16.88 |
17.38 |
16.61 |
17.21 |
16005手 |
2734万 |
0.38 |
2.26% |
2021-07-30 |
17.59 |
17.71 |
16.00 |
16.83 |
23006手 |
3900万 |
-0.77 |
-4.38% |
2021-07-23 |
17.89 |
17.99 |
17.44 |
17.60 |
19602手 |
3477万 |
-0.22 |
-1.24% |
2021-07-16 |
18.09 |
18.60 |
17.77 |
17.82 |
31137手 |
5656万 |
-0.26 |
-1.44% |
2021-07-09 |
17.67 |
18.27 |
17.60 |
18.08 |
22887手 |
4105万 |
0.41 |
2.32% |
2021-07-02 |
18.12 |
18.33 |
17.56 |
17.67 |
25589手 |
4594万 |
-0.45 |
-2.48% |
2021-06-25 |
18.65 |
18.81 |
17.88 |
18.12 |
42141手 |
7740万 |
-0.59 |
-3.15% |
2021-06-18 |
18.70 |
18.71 |
18.11 |
18.71 |
21865手 |
4039万 |
0.01 |
0.05% |
2021-06-11 |
18.14 |
19.30 |
18.06 |
18.70 |
40141手 |
7517万 |
0.61 |
3.37% |
2021-06-04 |
18.06 |
18.53 |
17.87 |
18.09 |
28974手 |
5280万 |
0.03 |
0.17% |
2021-05-28 |
17.75 |
18.25 |
17.60 |
18.06 |
25236手 |
4535万 |
0.31 |
1.75% |
2021-05-21 |
18.04 |
18.05 |
17.33 |
17.75 |
27030手 |
4748万 |
-0.33 |
-1.82% |
2021-05-14 |
17.50 |
18.15 |
17.46 |
18.08 |
21049手 |
3768万 |
0.58 |
3.31% |
2021-05-07 |
17.53 |
17.78 |
17.36 |
17.50 |
8917手 |
1563万 |
0.03 |
0.17% |
2021-04-30 |
19.90 |
19.90 |
17.33 |
17.47 |
58345手 |
10773万 |
-3.23 |
-15.60% |
2021-04-23 |
20.10 |
21.06 |
20.10 |
20.70 |
41201手 |
8522万 |
0.28 |
1.37% |
2021-04-16 |
19.35 |
20.45 |
18.74 |
20.42 |
40363手 |
7923万 |
1.24 |
6.46% |
2021-04-09 |
19.16 |
19.61 |
18.81 |
19.18 |
27874手 |
5369万 |
0.06 |
0.31% |
2021-04-02 |
19.58 |
20.20 |
18.55 |
19.12 |
42548手 |
8144万 |
-0.59 |
-2.99% |
2021-03-26 |
19.85 |
20.26 |
19.32 |
19.71 |
33841手 |
6688万 |
-0.06 |
-0.30% |
2021-03-19 |
19.19 |
19.96 |
18.81 |
19.77 |
33414手 |
6517万 |
0.62 |
3.24% |
2021-03-12 |
19.32 |
19.49 |
17.75 |
19.15 |
33590手 |
6274万 |
-0.14 |
-0.73% |
2021-03-05 |
18.75 |
19.36 |
18.55 |
19.29 |
31879手 |
6048万 |
0.54 |
2.88% |
2021-02-26 |
18.10 |
19.01 |
17.91 |
18.75 |
39164手 |
7224万 |
0.72 |
3.99% |
2021-02-19 |
17.13 |
18.15 |
17.00 |
18.03 |
13223手 |
2340万 |
1.08 |
6.37% |
2021-02-10 |
16.97 |
17.06 |
16.23 |
16.95 |
12002手 |
2006万 |
-0.02 |
-0.12% |
2021-02-05 |
17.71 |
18.30 |
16.92 |
16.97 |
28709手 |
5054万 |
-0.81 |
-4.56% |
2021-01-29 |
17.88 |
18.42 |
17.21 |
17.78 |
40006手 |
7150万 |
-0.17 |
-0.95% |
2021-01-22 |
17.76 |
18.51 |
17.50 |
17.95 |
30030手 |
5444万 |
0.19 |
1.07% |
2021-01-15 |
18.25 |
18.48 |
16.85 |
17.76 |
49830手 |
8742万 |
-0.61 |
-3.32% |
2021-01-08 |
20.40 |
20.49 |
17.96 |
18.37 |
42348手 |
8180万 |
-2.03 |
-9.95% |
2020-12-31 |
20.27 |
20.58 |
19.59 |
20.40 |
21656手 |
4348万 |
0.12 |
0.59% |
2020-12-25 |
20.90 |
21.10 |
19.72 |
20.28 |
31643手 |
6462万 |
-0.60 |
-2.87% |
2020-12-18 |
21.89 |
21.93 |
20.64 |
20.88 |
32155手 |
6854万 |
-1.02 |
-4.66% |
2020-12-11 |
23.33 |
23.33 |
21.63 |
21.90 |
33206手 |
7510万 |
-1.40 |
-6.01% |
2020-12-04 |
23.05 |
23.54 |
22.80 |
23.30 |
19972手 |
4648万 |
0.30 |
1.30% |
2020-11-27 |
23.27 |
23.43 |
22.80 |
23.00 |
33734手 |
7803万 |
-0.24 |
-1.03% |
2020-11-20 |
23.10 |
23.46 |
22.90 |
23.24 |
35642手 |
8274万 |
0.21 |
0.91% |
2020-11-13 |
23.42 |
24.04 |
22.90 |
23.03 |
42315手 |
9910万 |
-0.27 |
-1.16% |
2020-11-06 |
23.50 |
24.07 |
22.84 |
23.30 |
57117手 |
13407万 |
-0.26 |
-1.10% |
2020-10-30 |
24.16 |
25.29 |
23.46 |
23.56 |
50684手 |
12150万 |
-0.60 |
-2.48% |
2020-10-23 |
24.68 |
24.97 |
23.90 |
24.16 |
36492手 |
8956万 |
-0.53 |
-2.15% |
2020-10-16 |
24.30 |
25.52 |
24.17 |
24.69 |
40044手 |
9843万 |
0.54 |
2.24% |
2020-10-09 |
23.60 |
24.25 |
23.60 |
24.15 |
7414手 |
1783万 |
0.70 |
2.98% |
2020-09-30 |
24.50 |
24.50 |
23.28 |
23.45 |
21096手 |
5014万 |
-0.83 |
-3.42% |
2020-09-25 |
25.15 |
25.15 |
24.20 |
24.28 |
38785手 |
9564万 |
-0.78 |
-3.11% |
2020-09-18 |
24.76 |
28.60 |
24.69 |
25.06 |
137435手 |
35469万 |
0.40 |
1.62% |
2020-09-11 |
25.88 |
26.38 |
24.07 |
24.66 |
81920手 |
20854万 |
-1.18 |
-4.57% |
2020-09-04 |
26.26 |
26.56 |
25.22 |
25.84 |
72970手 |
18918万 |
-0.15 |
-0.58% |
2020-08-28 |
25.97 |
26.42 |
25.23 |
25.99 |
75778手 |
19586万 |
0.16 |
0.62% |
2020-08-21 |
25.50 |
26.88 |
25.50 |
25.83 |
107714手 |
28350万 |
0.72 |
2.87% |
2020-08-14 |
26.55 |
27.20 |
24.60 |
25.11 |
84792手 |
21762万 |
-1.81 |
-6.72% |
2020-08-07 |
24.75 |
27.47 |
24.75 |
26.92 |
135729手 |
35503万 |
2.18 |
8.81% |
2020-07-31 |
24.38 |
25.24 |
23.89 |
24.74 |
71650手 |
17697万 |
0.36 |
1.48% |
2020-07-24 |
26.08 |
26.50 |
24.18 |
24.38 |
108357手 |
27720万 |
-1.36 |
-5.28% |
2020-07-17 |
27.55 |
30.09 |
25.20 |
25.74 |
278647手 |
77719万 |
-1.69 |
-6.16% |
2020-07-10 |
23.89 |
27.43 |
23.80 |
27.43 |
216615手 |
55092万 |
3.66 |
15.40% |
2020-07-03 |
22.86 |
23.82 |
22.38 |
23.77 |
63073手 |
14590万 |
0.91 |
3.98% |
2020-06-24 |
23.09 |
23.30 |
22.82 |
22.86 |
23575手 |
5430万 |
-0.15 |
-0.65% |
2020-06-19 |
22.52 |
23.32 |
22.47 |
23.01 |
36639手 |
8427万 |
0.46 |
2.04% |
2020-06-12 |
23.51 |
23.68 |
22.22 |
22.55 |
38928手 |
8933万 |
-0.96 |
-4.08% |
2020-06-05 |
23.47 |
23.86 |
23.22 |
23.51 |
59369手 |
13984万 |
0.25 |
1.07% |
2020-05-29 |
22.75 |
23.46 |
22.30 |
23.26 |
49667手 |
11413万 |
0.60 |
2.65% |
2020-05-22 |
23.22 |
23.22 |
22.48 |
22.66 |
40524手 |
9229万 |
-0.42 |
-1.82% |
2020-05-15 |
23.24 |
23.50 |
22.60 |
23.08 |
39229手 |
9026万 |
-0.17 |
-0.73% |
2020-05-08 |
21.80 |
23.45 |
21.80 |
23.25 |
40440手 |
9253万 |
1.21 |
5.49% |
2020-04-30 |
23.00 |
23.09 |
20.72 |
22.04 |
59457手 |
13035万 |
-1.01 |
-4.38% |
2020-04-24 |
24.03 |
24.44 |
23.04 |
23.05 |
65932手 |
15708万 |
-0.97 |
-4.04% |
2020-04-17 |
24.52 |
24.78 |
23.43 |
24.02 |
90638手 |
22003万 |
-0.88 |
-3.53% |
2020-04-10 |
24.42 |
25.66 |
24.35 |
24.90 |
81697手 |
20328万 |
0.88 |
3.66% |
2020-04-03 |
24.00 |
24.50 |
23.05 |
24.02 |
68208手 |
16132万 |
-0.37 |
-1.52% |
2020-03-27 |
23.80 |
24.76 |
23.31 |
24.39 |
83480手 |
20225万 |
-0.01 |
-0.04% |
2020-03-20 |
25.51 |
26.09 |
23.08 |
24.40 |
113749手 |
27491万 |
-1.11 |
-4.35% |
2020-03-13 |
27.67 |
27.94 |
24.68 |
25.51 |
153158手 |
40715万 |
-2.57 |
-9.15% |
2020-03-06 |
26.00 |
28.19 |
26.00 |
28.08 |
139844手 |
38263万 |
2.40 |
9.35% |
2020-02-28 |
29.48 |
30.00 |
25.50 |
25.68 |
235827手 |
66926万 |
-3.89 |
-13.15% |
2020-02-21 |
26.98 |
30.16 |
26.78 |
29.57 |
321524手 |
92830万 |
2.83 |
10.58% |
2020-02-14 |
26.45 |
27.68 |
26.27 |
26.74 |
206360手 |
55758万 |
0.07 |
0.26% |
2020-02-07 |
25.36 |
27.24 |
23.38 |
26.67 |
242883手 |
63306万 |
-1.51 |
-5.36% |
2020-01-23 |
30.58 |
30.75 |
27.80 |
28.18 |
215906手 |
63936万 |
-2.42 |
-7.91% |
2020-01-17 |
39.02 |
42.00 |
30.51 |
30.60 |
754872手 |
257864万 |
-12.76 |
-29.43% |
2020-01-10 |
36.48 |
51.00 |
36.08 |
43.36 |
230839手 |
99432万 |
6.36 |
17.19% |
2020-01-03 |
34.88 |
37.85 |
34.81 |
37.00 |
32138手 |
11721万 |
1.84 |
5.23% |
2019-12-31 |
21.88 |
36.80 |
21.76 |
35.16 |
44522手 |
14509万 |
-1.84 |
-4.97% |
2019-12-27 |
33.33 |
39.11 |
32.08 |
37.00 |
113607手 |
40004万 |
4.03 |
12.22% |
2019-12-20 |
33.12 |
34.48 |
32.61 |
32.97 |
54474手 |
18285万 |
0.17 |
0.52% |
2019-12-13 |
33.07 |
33.84 |
32.43 |
32.80 |
48347手 |
15989万 |
-0.31 |
-0.94% |
2019-12-06 |
31.93 |
33.90 |
31.31 |
33.11 |
87227手 |
28458万 |
1.38 |
4.35% |
2019-11-29 |
38.19 |
38.19 |
31.25 |
31.73 |
108647手 |
36045万 |
-6.47 |
-16.94% |
2019-11-22 |
38.88 |
41.30 |
35.26 |
38.20 |
304423手 |
116960万 |
1.61 |
4.40% |
2019-11-15 |
32.00 |
36.59 |
31.30 |
36.59 |
158189手 |
52744万 |
5.46 |
17.54% |
2019-11-08 |
26.90 |
31.13 |
26.02 |
31.13 |
90702手 |
25978万 |
4.67 |
17.65% |
2019-11-01 |
27.70 |
28.58 |
25.10 |
26.46 |
83814手 |
22765万 |
-0.95 |
-3.47% |
2019-10-25 |
26.35 |
27.96 |
26.35 |
27.41 |
24734手 |
6772万 |
1.05 |
3.98% |
2019-10-18 |
27.09 |
27.73 |
26.36 |
26.36 |
22723手 |
6181万 |
-0.69 |
-2.55% |
2019-10-11 |
24.90 |
27.68 |
24.80 |
27.05 |
35390手 |
9321万 |
2.13 |
8.55% |
2019-09-30 |
25.68 |
25.68 |
24.85 |
24.92 |
5275手 |
1331万 |
-0.76 |
-2.96% |
2019-09-27 |
27.83 |
27.90 |
25.50 |
25.68 |
45400手 |
12127万 |
-1.98 |
-7.16% |
2019-09-20 |
27.75 |
28.00 |
26.80 |
27.66 |
29407手 |
8079万 |
-0.09 |
-0.32% |
2019-09-12 |
28.38 |
28.40 |
27.59 |
27.75 |
29045手 |
8106万 |
-0.24 |
-0.86% |
2019-09-06 |
27.59 |
28.68 |
27.23 |
27.99 |
25568手 |
7162万 |
0.64 |
2.34% |
2019-08-30 |
26.88 |
28.28 |
26.65 |
27.35 |
15374手 |
4262万 |
0.02 |
0.07% |
2019-08-23 |
27.01 |
28.08 |
26.95 |
27.33 |
20539手 |
5679万 |
0.43 |
1.60% |
2019-08-16 |
25.99 |
27.54 |
25.64 |
26.90 |
16697手 |
4490万 |
0.95 |
3.66% |
2019-08-09 |
27.70 |
27.94 |
25.80 |
25.95 |
13731手 |
3672万 |
-2.06 |
-7.36% |
2019-08-02 |
27.91 |
28.60 |
27.37 |
28.01 |
16938手 |
4744万 |
0.05 |
0.18% |
2019-07-26 |
29.29 |
29.36 |
27.30 |
27.96 |
25577手 |
7172万 |
-1.22 |
-4.18% |
2019-07-19 |
29.83 |
30.53 |
28.23 |
29.18 |
24812手 |
7316万 |
-0.82 |
-2.73% |
2019-07-12 |
30.19 |
30.98 |
29.44 |
30.00 |
33386手 |
10100万 |
-0.32 |
-1.05% |
2019-07-05 |
28.10 |
30.59 |
28.10 |
30.32 |
49497手 |
14595万 |
2.29 |
8.17% |
2019-06-28 |
28.36 |
29.98 |
27.30 |
28.03 |
55625手 |
16040万 |
-0.44 |
-1.54% |
2019-06-21 |
26.01 |
29.35 |
26.01 |
28.47 |
48793手 |
13777万 |
1.82 |
6.83% |
2019-06-14 |
26.20 |
28.44 |
26.05 |
26.65 |
18755手 |
5123万 |
-0.42 |
-1.55% |
2019-06-06 |
28.47 |
28.76 |
26.37 |
27.07 |
20535手 |
5576万 |
-1.92 |
-6.62% |
2019-05-31 |
27.07 |
29.90 |
26.50 |
28.99 |
20837手 |
5826万 |
1.91 |
7.05% |
2019-05-24 |
29.10 |
29.10 |
26.20 |
27.08 |
21906手 |
5995万 |
-2.13 |
-7.29% |