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 |
23.33 |
23.64 |
22.00 |
23.49 |
274996手 |
62932万 |
0.16 |
0.69% |
2022-06-17 |
24.00 |
24.20 |
22.60 |
23.33 |
277628手 |
65039万 |
-0.63 |
-2.63% |
2022-06-10 |
23.89 |
24.45 |
22.54 |
23.96 |
334601手 |
79020万 |
0.01 |
0.04% |
2022-06-02 |
22.14 |
24.36 |
21.69 |
23.95 |
350703手 |
81981万 |
2.07 |
9.46% |
2022-05-27 |
21.14 |
23.37 |
20.00 |
21.88 |
335984手 |
71715万 |
0.68 |
3.21% |
2022-05-20 |
19.30 |
21.35 |
18.74 |
21.20 |
314842手 |
63664万 |
2.15 |
11.29% |
2022-05-13 |
17.88 |
19.19 |
17.20 |
19.05 |
242596手 |
44177万 |
1.05 |
5.83% |
2022-05-06 |
17.40 |
18.48 |
17.13 |
18.00 |
101770手 |
18227万 |
0.35 |
1.98% |
2022-04-29 |
20.29 |
20.30 |
15.03 |
17.65 |
397434手 |
67966万 |
-2.96 |
-14.36% |
2022-04-22 |
22.00 |
22.93 |
20.28 |
20.61 |
281966手 |
61060万 |
-1.78 |
-7.95% |
2022-04-15 |
21.41 |
22.68 |
20.22 |
22.39 |
252654手 |
54601万 |
0.90 |
4.19% |
2022-04-08 |
22.80 |
23.14 |
20.89 |
21.49 |
184973手 |
40428万 |
-1.12 |
-4.95% |
2022-04-01 |
22.88 |
24.12 |
22.60 |
22.61 |
353192手 |
82079万 |
-0.89 |
-3.79% |
2022-03-25 |
22.00 |
23.80 |
21.35 |
23.50 |
404295手 |
91796万 |
1.12 |
5.00% |
2022-03-18 |
21.98 |
24.64 |
20.20 |
22.38 |
889468手 |
202291万 |
-0.02 |
-0.09% |
2022-03-11 |
22.30 |
22.60 |
18.87 |
22.40 |
471994手 |
99069万 |
-0.16 |
-0.71% |
2022-03-04 |
21.93 |
23.15 |
21.30 |
22.56 |
289027手 |
65137万 |
0.68 |
3.11% |
2022-02-25 |
21.50 |
22.50 |
21.02 |
21.88 |
288702手 |
63225万 |
0.11 |
0.51% |
2022-02-18 |
21.50 |
22.17 |
20.03 |
21.77 |
284440手 |
60763万 |
-0.48 |
-2.16% |
2022-02-11 |
19.18 |
22.39 |
18.38 |
22.25 |
420743手 |
86624万 |
3.27 |
17.23% |
2022-01-28 |
23.31 |
23.49 |
18.26 |
18.98 |
492789手 |
99891万 |
-4.72 |
-19.92% |
2022-01-21 |
23.82 |
25.36 |
22.36 |
23.70 |
436016手 |
105169万 |
-0.29 |
-1.21% |
2022-01-14 |
23.40 |
25.09 |
22.51 |
23.99 |
439163手 |
102823万 |
0.13 |
0.55% |
2022-01-07 |
24.13 |
24.51 |
21.56 |
23.86 |
540107手 |
124075万 |
-0.54 |
-2.21% |
2021-12-31 |
23.60 |
25.18 |
21.90 |
24.40 |
676818手 |
159792万 |
0.80 |
3.39% |
2021-12-24 |
22.93 |
24.13 |
20.80 |
23.60 |
959695手 |
218390万 |
-0.12 |
-0.51% |
2021-12-17 |
19.84 |
23.72 |
18.96 |
23.72 |
1262938手 |
272304万 |
4.09 |
20.84% |
2021-12-10 |
21.00 |
21.23 |
18.23 |
19.63 |
830383手 |
164520万 |
-1.33 |
-6.34% |
2021-12-03 |
19.90 |
21.86 |
19.75 |
20.96 |
740251手 |
153324万 |
0.68 |
3.35% |
2021-11-26 |
20.96 |
21.15 |
19.60 |
20.28 |
669239手 |
134921万 |
-0.74 |
-3.52% |
2021-11-19 |
19.73 |
21.88 |
19.33 |
21.02 |
1157510手 |
239897万 |
1.29 |
6.54% |
2021-11-12 |
16.71 |
19.73 |
16.63 |
19.73 |
799974手 |
145543万 |
2.94 |
17.51% |
2021-11-05 |
14.76 |
17.19 |
14.70 |
16.79 |
374280手 |
59907万 |
1.86 |
12.46% |
2021-10-29 |
15.00 |
15.26 |
14.29 |
14.93 |
154352手 |
22848万 |
-0.16 |
-1.06% |
2021-10-22 |
14.88 |
15.30 |
14.81 |
15.09 |
121081手 |
18263万 |
0.20 |
1.34% |
2021-10-15 |
14.78 |
15.38 |
14.22 |
14.89 |
150316手 |
22284万 |
0.11 |
0.74% |
2021-10-08 |
14.70 |
15.04 |
14.69 |
14.78 |
15802手 |
2343万 |
0.17 |
1.16% |
2021-09-30 |
15.66 |
15.84 |
14.21 |
14.61 |
120473手 |
17951万 |
-1.05 |
-6.71% |
2021-09-24 |
15.71 |
16.05 |
15.54 |
15.66 |
91580手 |
14451万 |
-0.27 |
-1.70% |
2021-09-17 |
15.96 |
17.30 |
15.31 |
15.93 |
307641手 |
50705万 |
0.08 |
0.51% |
2021-09-10 |
16.07 |
16.33 |
15.76 |
15.85 |
156643手 |
25075万 |
-0.32 |
-1.98% |
2021-09-03 |
16.91 |
17.33 |
15.89 |
16.17 |
205650手 |
33850万 |
-0.79 |
-4.66% |
2021-08-27 |
16.43 |
17.40 |
16.25 |
16.96 |
281817手 |
47397万 |
0.56 |
3.42% |
2021-08-20 |
16.65 |
16.65 |
15.14 |
16.40 |
346154手 |
54817万 |
-0.32 |
-1.91% |
2021-08-13 |
15.78 |
17.22 |
15.45 |
16.72 |
619937手 |
103140万 |
0.96 |
6.09% |
2021-08-06 |
14.20 |
15.96 |
14.10 |
15.76 |
403048手 |
61887万 |
1.46 |
10.21% |
2021-07-30 |
13.82 |
14.52 |
13.33 |
14.30 |
315660手 |
44253万 |
0.42 |
3.03% |
2021-07-23 |
13.89 |
13.97 |
13.41 |
13.88 |
128526手 |
17704万 |
-0.11 |
-0.79% |
2021-07-16 |
13.93 |
14.40 |
13.70 |
13.99 |
170613手 |
23884万 |
0.06 |
0.43% |
2021-07-09 |
13.76 |
14.08 |
13.64 |
13.93 |
103252手 |
14318万 |
0.18 |
1.31% |
2021-07-02 |
14.33 |
14.48 |
13.61 |
13.75 |
110854手 |
15587万 |
-0.63 |
-4.38% |
2021-06-25 |
13.92 |
14.74 |
13.85 |
14.38 |
126709手 |
18301万 |
0.40 |
2.86% |
2021-06-18 |
14.38 |
14.62 |
13.80 |
13.98 |
79742手 |
11256万 |
-0.40 |
-2.78% |
2021-06-11 |
14.55 |
14.75 |
14.30 |
14.38 |
119308手 |
17298万 |
-0.25 |
-1.71% |
2021-06-04 |
14.13 |
14.74 |
13.68 |
14.63 |
203335手 |
28777万 |
0.53 |
3.76% |
2021-05-28 |
14.18 |
14.25 |
13.86 |
14.10 |
79700手 |
11228万 |
0.08 |
0.57% |
2021-05-21 |
13.90 |
14.57 |
13.70 |
14.02 |
125772手 |
17726万 |
0.10 |
0.72% |
2021-05-14 |
13.98 |
13.98 |
13.43 |
13.92 |
86955手 |
11884万 |
-0.06 |
-0.43% |
2021-05-07 |
14.12 |
14.33 |
13.88 |
13.98 |
43763手 |
6194万 |
-0.25 |
-1.76% |
2021-04-30 |
14.03 |
14.47 |
13.83 |
14.23 |
87260手 |
12354万 |
0.06 |
0.42% |
2021-04-23 |
13.90 |
14.70 |
13.87 |
14.17 |
105473手 |
15072万 |
0.24 |
1.72% |
2021-04-16 |
14.26 |
14.26 |
13.58 |
13.93 |
83238手 |
11489万 |
-0.34 |
-2.38% |
2021-04-09 |
14.18 |
14.54 |
14.06 |
14.27 |
77794手 |
11069万 |
0.09 |
0.64% |
2021-04-02 |
15.10 |
15.14 |
14.15 |
14.18 |
125455手 |
18369万 |
-0.86 |
-5.72% |
2021-03-26 |
15.12 |
15.77 |
14.50 |
15.04 |
121437手 |
18366万 |
-0.26 |
-1.70% |
2021-03-19 |
15.35 |
15.87 |
15.01 |
15.30 |
115759手 |
17811万 |
-0.29 |
-1.86% |
2021-03-12 |
15.57 |
15.64 |
14.35 |
15.59 |
111920手 |
16669万 |
0.02 |
0.13% |
2021-03-05 |
14.62 |
16.00 |
14.56 |
15.57 |
187609手 |
28807万 |
0.96 |
6.57% |
2021-02-26 |
14.32 |
14.78 |
13.85 |
14.61 |
152581手 |
22083万 |
0.29 |
2.02% |
2021-02-19 |
13.80 |
14.40 |
13.64 |
14.32 |
55847手 |
7865万 |
0.72 |
5.29% |
2021-02-10 |
14.08 |
14.08 |
13.20 |
13.60 |
93753手 |
12803万 |
-0.48 |
-3.41% |
2021-02-05 |
15.05 |
15.54 |
14.08 |
14.08 |
162757手 |
24100万 |
-0.96 |
-6.38% |
2021-01-29 |
16.22 |
16.52 |
14.77 |
15.04 |
208501手 |
32786万 |
-1.29 |
-7.90% |
2021-01-22 |
16.49 |
17.35 |
16.07 |
16.33 |
264514手 |
44453万 |
-0.36 |
-2.16% |
2021-01-15 |
14.67 |
17.05 |
14.56 |
16.69 |
507348手 |
82519万 |
2.01 |
13.69% |
2021-01-08 |
15.53 |
16.20 |
14.40 |
14.68 |
292682手 |
45267万 |
-0.59 |
-3.86% |
2020-12-31 |
15.01 |
15.35 |
14.12 |
15.27 |
153647手 |
22596万 |
0.16 |
1.06% |
2020-12-25 |
15.38 |
15.77 |
14.65 |
15.11 |
198638手 |
30290万 |
-0.29 |
-1.88% |
2020-12-18 |
15.50 |
16.00 |
15.14 |
15.40 |
149916手 |
23375万 |
-0.10 |
-0.65% |
2020-12-11 |
17.80 |
17.80 |
15.39 |
15.50 |
200869手 |
33310万 |
-1.95 |
-11.18% |
2020-12-04 |
16.31 |
18.05 |
15.96 |
17.45 |
164781手 |
27717万 |
1.09 |
6.66% |
2020-11-27 |
16.15 |
16.60 |
15.81 |
16.36 |
156974手 |
25466万 |
0.14 |
0.86% |
2020-11-20 |
15.90 |
16.54 |
15.46 |
16.22 |
184167手 |
29409万 |
0.36 |
2.27% |
2020-11-13 |
15.94 |
15.99 |
15.23 |
15.86 |
144406手 |
22594万 |
-0.02 |
-0.13% |
2020-11-06 |
15.49 |
16.07 |
15.10 |
15.88 |
142486手 |
22202万 |
0.43 |
2.78% |
2020-10-30 |
16.06 |
16.06 |
15.05 |
15.45 |
151797手 |
23646万 |
-0.58 |
-3.62% |
2020-10-23 |
17.01 |
17.08 |
15.66 |
16.03 |
151992手 |
24639万 |
-0.93 |
-5.48% |
2020-10-16 |
17.18 |
17.96 |
16.87 |
16.96 |
151704手 |
26442万 |
-0.22 |
-1.28% |
2020-10-09 |
17.17 |
17.43 |
17.11 |
17.18 |
32356手 |
5586万 |
0.09 |
0.53% |
2020-09-30 |
17.41 |
17.69 |
16.64 |
17.09 |
115570手 |
19770万 |
-0.32 |
-1.84% |
2020-09-25 |
17.63 |
18.64 |
16.80 |
17.41 |
183217手 |
32216万 |
-0.27 |
-1.53% |
2020-09-18 |
16.50 |
17.98 |
16.27 |
17.68 |
200310手 |
34084万 |
1.26 |
7.67% |
2020-09-11 |
18.56 |
18.56 |
16.14 |
16.42 |
235630手 |
40501万 |
-2.09 |
-11.29% |
2020-09-04 |
19.85 |
20.18 |
18.09 |
18.51 |
270143手 |
51091万 |
-1.38 |
-6.94% |
2020-08-28 |
20.58 |
20.79 |
18.65 |
19.89 |
291239手 |
57256万 |
-0.70 |
-3.40% |
2020-08-21 |
20.86 |
21.85 |
20.00 |
20.59 |
478714手 |
99467万 |
-0.52 |
-2.46% |
2020-08-14 |
19.40 |
21.30 |
18.38 |
21.11 |
926515手 |
185719万 |
1.88 |
9.78% |
2020-08-07 |
17.95 |
19.60 |
17.75 |
19.23 |
596501手 |
111682万 |
1.31 |
7.31% |
2020-07-31 |
17.21 |
18.39 |
16.85 |
17.92 |
371966手 |
66602万 |
0.34 |
1.93% |
2020-07-24 |
16.89 |
18.94 |
16.81 |
17.58 |
497736手 |
88401万 |
0.87 |
5.21% |
2020-07-17 |
17.42 |
19.99 |
16.18 |
16.71 |
661726手 |
120241万 |
-0.98 |
-5.54% |
2020-07-10 |
16.61 |
18.79 |
16.38 |
17.69 |
873445手 |
152952万 |
1.04 |
6.25% |
2020-07-03 |
17.09 |
17.37 |
16.47 |
16.65 |
341922手 |
57661万 |
-0.55 |
-3.20% |
2020-06-24 |
15.30 |
17.99 |
15.27 |
17.20 |
500982手 |
85002万 |
1.92 |
12.56% |
2020-06-19 |
14.90 |
15.84 |
14.53 |
15.28 |
315689手 |
47700万 |
0.14 |
0.93% |
2020-06-12 |
17.40 |
17.40 |
14.53 |
15.14 |
436333手 |
67805万 |
-2.41 |
-13.73% |
2020-06-05 |
16.53 |
17.80 |
16.11 |
17.55 |
546487手 |
92332万 |
0.95 |
5.72% |
2020-05-29 |
14.99 |
16.98 |
14.40 |
16.60 |
527278手 |
82614万 |
1.39 |
9.14% |
2020-05-22 |
13.97 |
15.22 |
13.74 |
15.21 |
343874手 |
49854万 |
1.31 |
9.42% |
2020-05-15 |
14.00 |
14.32 |
13.71 |
13.90 |
181128手 |
25360万 |
-0.08 |
-0.57% |
2020-05-08 |
12.73 |
14.19 |
12.67 |
13.98 |
171204手 |
23438万 |
1.06 |
8.20% |
2020-04-30 |
13.13 |
13.34 |
12.02 |
12.92 |
199003手 |
25049万 |
-0.38 |
-2.86% |
2020-04-24 |
13.16 |
14.06 |
12.84 |
13.30 |
253784手 |
34112万 |
0.05 |
0.38% |
2020-04-17 |
13.05 |
13.45 |
12.69 |
13.25 |
169083手 |
22080万 |
0.20 |
1.53% |
2020-04-10 |
13.24 |
13.63 |
12.90 |
13.05 |
190920手 |
25374万 |
-0.12 |
-0.91% |
2020-04-03 |
13.08 |
13.27 |
12.68 |
13.17 |
151228手 |
19616万 |
0.01 |
0.08% |
2020-03-27 |
12.00 |
13.51 |
11.80 |
13.16 |
237190手 |
30309万 |
0.91 |
7.43% |
2020-03-20 |
12.88 |
13.22 |
11.75 |
12.25 |
252600手 |
31234万 |
-0.65 |
-5.04% |
2020-03-13 |
14.38 |
14.48 |
12.18 |
12.90 |
343940手 |
46584万 |
-1.78 |
-12.12% |
2020-03-06 |
13.23 |
14.95 |
13.23 |
14.68 |
625325手 |
88460万 |
1.37 |
10.29% |
2020-02-28 |
13.20 |
13.69 |
12.58 |
13.31 |
356186手 |
47085万 |
0.04 |
0.30% |
2020-02-21 |
12.41 |
13.50 |
12.29 |
13.27 |
328188手 |
42977万 |
0.87 |
7.02% |
2020-02-14 |
12.11 |
12.75 |
12.00 |
12.40 |
238052手 |
29293万 |
0.30 |
2.48% |
2020-02-07 |
12.40 |
12.40 |
11.16 |
12.10 |
220901手 |
26392万 |
-1.68 |
-12.19% |