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 |
16.80 |
17.03 |
16.11 |
16.56 |
346689手 |
57477万 |
-0.64 |
-3.72% |
2022-06-17 |
16.17 |
18.08 |
15.96 |
17.20 |
677975手 |
117030万 |
0.88 |
5.39% |
2022-06-10 |
16.51 |
16.61 |
15.96 |
16.32 |
253945手 |
41524万 |
-0.19 |
-1.15% |
2022-06-02 |
16.09 |
16.94 |
16.00 |
16.51 |
333274手 |
54678万 |
0.51 |
3.19% |
2022-05-27 |
15.19 |
16.31 |
15.00 |
16.00 |
449361手 |
70331万 |
0.88 |
5.82% |
2022-05-20 |
15.00 |
15.30 |
14.54 |
15.12 |
192563手 |
28747万 |
0.17 |
1.14% |
2022-05-13 |
14.75 |
15.31 |
14.59 |
14.95 |
182463手 |
27398万 |
0.19 |
1.29% |
2022-05-06 |
14.40 |
15.32 |
14.36 |
14.76 |
119708手 |
17952万 |
0.20 |
1.37% |
2022-04-29 |
15.60 |
15.60 |
12.90 |
14.56 |
300889手 |
42557万 |
-1.43 |
-8.94% |
2022-04-22 |
17.02 |
17.26 |
15.10 |
15.99 |
288273手 |
47438万 |
-1.08 |
-6.33% |
2022-04-15 |
16.70 |
17.08 |
15.47 |
17.07 |
289964手 |
47459万 |
0.46 |
2.77% |
2022-04-08 |
16.85 |
17.29 |
16.46 |
16.61 |
127907手 |
21585万 |
-0.24 |
-1.42% |
2022-04-01 |
17.01 |
17.24 |
16.55 |
16.85 |
177773手 |
30036万 |
-0.20 |
-1.17% |
2022-03-25 |
17.35 |
17.68 |
17.03 |
17.05 |
193273手 |
33531万 |
-0.30 |
-1.73% |
2022-03-18 |
17.35 |
17.98 |
16.20 |
17.35 |
319316手 |
55058万 |
-0.17 |
-0.97% |
2022-03-11 |
19.47 |
19.54 |
16.44 |
17.52 |
408846手 |
72977万 |
-1.94 |
-9.97% |
2022-03-04 |
19.68 |
20.46 |
19.43 |
19.46 |
384997手 |
77064万 |
-0.21 |
-1.07% |
2022-02-25 |
19.47 |
21.29 |
19.04 |
19.67 |
536305手 |
105968万 |
0.25 |
1.29% |
2022-02-18 |
19.25 |
19.88 |
19.25 |
19.42 |
181884手 |
35510万 |
-0.03 |
-0.15% |
2022-02-11 |
19.16 |
19.99 |
19.05 |
19.45 |
236956手 |
46237万 |
0.40 |
2.10% |
2022-01-28 |
20.10 |
20.45 |
18.68 |
19.05 |
347234手 |
68046万 |
-1.14 |
-5.65% |
2022-01-21 |
21.35 |
21.76 |
20.02 |
20.19 |
333171手 |
70475万 |
-1.16 |
-5.43% |
2022-01-14 |
22.85 |
22.85 |
21.23 |
21.35 |
489915手 |
107565万 |
-1.50 |
-6.57% |
2022-01-07 |
23.33 |
24.17 |
22.45 |
22.85 |
474422手 |
110722万 |
-0.48 |
-2.06% |
2021-12-31 |
22.56 |
23.86 |
22.10 |
23.33 |
624532手 |
143521万 |
0.77 |
3.41% |
2021-12-24 |
23.40 |
25.20 |
22.52 |
22.56 |
989986手 |
235410万 |
-0.84 |
-3.59% |
2021-12-17 |
20.58 |
24.34 |
20.58 |
23.40 |
978777手 |
218536万 |
2.77 |
13.43% |
2021-12-10 |
20.07 |
21.66 |
19.95 |
20.63 |
687245手 |
142389万 |
0.57 |
2.84% |
2021-12-03 |
19.50 |
20.23 |
19.33 |
20.06 |
406404手 |
80932万 |
0.32 |
1.62% |
2021-11-26 |
20.08 |
20.45 |
19.73 |
19.74 |
325783手 |
65291万 |
-0.35 |
-1.74% |
2021-11-19 |
20.30 |
20.96 |
19.46 |
20.09 |
410291手 |
82649万 |
-0.08 |
-0.40% |
2021-11-12 |
19.88 |
20.32 |
19.73 |
20.17 |
326480手 |
65368万 |
0.26 |
1.31% |
2021-11-05 |
18.79 |
21.09 |
18.79 |
19.91 |
786208手 |
159261万 |
1.00 |
5.29% |
2021-10-29 |
20.16 |
20.32 |
18.32 |
18.91 |
379235手 |
73302万 |
-1.37 |
-6.75% |
2021-10-22 |
20.50 |
20.59 |
20.16 |
20.28 |
244256手 |
49728万 |
0.06 |
0.30% |
2021-10-15 |
20.82 |
21.08 |
20.18 |
20.22 |
337129手 |
69276万 |
-0.60 |
-2.88% |
2021-10-08 |
21.11 |
21.65 |
20.61 |
20.82 |
112486手 |
23712万 |
0.29 |
1.41% |
2021-09-30 |
21.93 |
22.07 |
20.10 |
20.53 |
409976手 |
85576万 |
-1.39 |
-6.34% |
2021-09-24 |
20.76 |
22.69 |
20.70 |
21.92 |
586336手 |
128953万 |
0.86 |
4.08% |
2021-09-17 |
21.78 |
22.63 |
20.80 |
21.06 |
715117手 |
155708万 |
-0.87 |
-3.97% |
2021-09-10 |
20.74 |
22.64 |
20.33 |
21.93 |
843542手 |
181328万 |
1.12 |
5.38% |
2021-09-03 |
21.43 |
22.38 |
19.37 |
20.81 |
1054057手 |
223440万 |
-0.64 |
-2.98% |
2021-08-27 |
21.45 |
23.00 |
20.89 |
21.45 |
1085989手 |
238436万 |
0.22 |
1.04% |
2021-08-20 |
21.99 |
22.30 |
20.75 |
21.23 |
535131手 |
114765万 |
-0.62 |
-2.84% |
2021-08-13 |
21.38 |
22.86 |
21.26 |
21.85 |
920176手 |
202978万 |
0.48 |
2.25% |
2021-08-06 |
20.20 |
22.26 |
20.05 |
21.37 |
846154手 |
179531万 |
1.19 |
5.90% |
2021-07-30 |
20.65 |
22.75 |
20.00 |
20.18 |
1175023手 |
251485万 |
-0.50 |
-2.42% |
2021-07-23 |
20.56 |
20.78 |
20.08 |
20.68 |
469360手 |
95942万 |
0.15 |
0.73% |
2021-07-16 |
20.78 |
20.95 |
20.00 |
20.53 |
404938手 |
82844万 |
-0.24 |
-1.16% |
2021-07-09 |
20.39 |
21.10 |
19.77 |
20.77 |
389818手 |
79985万 |
0.37 |
1.81% |
2021-07-02 |
20.97 |
21.50 |
20.04 |
20.40 |
331013手 |
68442万 |
-0.55 |
-2.62% |
2021-06-25 |
20.17 |
21.55 |
20.12 |
20.95 |
589630手 |
123724万 |
0.83 |
4.12% |
2021-06-18 |
20.34 |
20.65 |
19.70 |
20.12 |
246254手 |
49666万 |
-0.22 |
-1.08% |
2021-06-11 |
20.46 |
21.60 |
20.30 |
20.34 |
489067手 |
102101万 |
-0.02 |
-0.10% |
2021-06-04 |
20.98 |
21.40 |
20.20 |
20.36 |
347611手 |
72323万 |
-0.67 |
-3.19% |
2021-05-28 |
20.30 |
21.38 |
20.20 |
21.03 |
393959手 |
82154万 |
0.67 |
3.29% |
2021-05-21 |
20.49 |
21.24 |
20.16 |
20.36 |
429488手 |
88775万 |
0.09 |
0.44% |
2021-05-14 |
20.21 |
20.34 |
19.65 |
20.27 |
375677手 |
75231万 |
0.34 |
1.71% |
2021-05-07 |
19.97 |
21.49 |
19.16 |
19.93 |
306467手 |
61673万 |
-1.32 |
-6.21% |
2021-04-30 |
25.00 |
25.22 |
21.25 |
21.25 |
529190手 |
122948万 |
-3.63 |
-14.59% |
2021-04-23 |
25.47 |
26.23 |
24.71 |
24.88 |
475981手 |
121511万 |
-0.43 |
-1.70% |
2021-04-16 |
25.32 |
25.68 |
23.85 |
25.31 |
421874手 |
104219万 |
-0.07 |
-0.28% |
2021-04-09 |
25.56 |
27.56 |
25.27 |
25.38 |
682804手 |
179206万 |
0.18 |
0.71% |
2021-04-02 |
24.08 |
25.96 |
23.81 |
25.20 |
609823手 |
152078万 |
1.28 |
5.35% |
2021-03-26 |
23.80 |
24.38 |
23.28 |
23.92 |
332545手 |
79393万 |
-0.11 |
-0.46% |
2021-03-19 |
23.28 |
24.25 |
23.10 |
24.03 |
390072手 |
92165万 |
0.57 |
2.43% |
2021-03-12 |
26.38 |
26.46 |
22.67 |
23.46 |
573790手 |
138600万 |
-2.89 |
-10.97% |
2021-03-05 |
26.13 |
26.69 |
25.45 |
26.35 |
687858手 |
179560万 |
0.27 |
1.03% |
2021-02-26 |
25.96 |
27.85 |
24.60 |
26.08 |
1065721手 |
282478万 |
0.14 |
0.54% |
2021-02-19 |
25.33 |
25.95 |
25.21 |
25.94 |
273906手 |
70175万 |
0.73 |
2.90% |
2021-02-10 |
24.08 |
25.59 |
23.27 |
25.21 |
376254手 |
92661万 |
1.14 |
4.74% |
2021-02-05 |
24.10 |
25.33 |
23.50 |
24.07 |
608212手 |
148319万 |
-0.32 |
-1.31% |
2021-01-29 |
29.68 |
30.40 |
23.88 |
24.39 |
1232136手 |
326612万 |
-5.10 |
-17.29% |
2021-01-22 |
29.37 |
30.64 |
28.50 |
29.49 |
1325189手 |
393013万 |
0.42 |
1.45% |
2021-01-15 |
32.60 |
33.66 |
28.30 |
29.07 |
1920877手 |
594058万 |
-3.78 |
-11.51% |
2021-01-08 |
26.66 |
33.88 |
26.65 |
32.85 |
2965883手 |
880357万 |
6.27 |
23.59% |
2020-12-31 |
24.99 |
26.58 |
23.56 |
26.58 |
976744手 |
248757万 |
1.33 |
5.27% |
2020-12-25 |
23.80 |
26.40 |
23.40 |
25.25 |
810695手 |
201855万 |
1.45 |
6.09% |
2020-12-18 |
25.15 |
25.36 |
23.18 |
23.80 |
414421手 |
100864万 |
-1.50 |
-5.93% |
2020-12-11 |
25.67 |
26.65 |
24.90 |
25.30 |
577916手 |
147827万 |
-0.37 |
-1.44% |
2020-12-04 |
26.36 |
26.64 |
25.37 |
25.67 |
267218手 |
69215万 |
-0.62 |
-2.36% |
2020-11-27 |
27.10 |
27.27 |
25.28 |
26.29 |
774951手 |
203767万 |
-0.83 |
-3.06% |
2020-11-20 |
26.78 |
27.67 |
25.55 |
27.12 |
617272手 |
165226万 |
0.35 |
1.31% |
2020-11-13 |
26.33 |
27.80 |
25.90 |
26.77 |
520942手 |
139499万 |
0.51 |
1.94% |
2020-11-06 |
25.70 |
27.26 |
24.58 |
26.26 |
710550手 |
185403万 |
0.33 |
1.27% |
2020-10-30 |
27.02 |
27.83 |
25.88 |
25.93 |
452406手 |
121907万 |
-1.35 |
-4.95% |
2020-10-23 |
28.66 |
29.26 |
26.79 |
27.28 |
473404手 |
132042万 |
-1.54 |
-5.34% |
2020-10-16 |
30.04 |
31.00 |
28.65 |
28.82 |
885419手 |
264653万 |
-1.21 |
-4.03% |
2020-10-09 |
30.00 |
30.19 |
29.20 |
30.03 |
248015手 |
73529万 |
0.31 |
1.04% |
2020-09-30 |
28.50 |
29.90 |
27.55 |
29.72 |
623517手 |
179594万 |
0.94 |
3.27% |
2020-09-25 |
28.48 |
29.98 |
26.77 |
28.78 |
1106431手 |
315237万 |
0.64 |
2.27% |
2020-09-18 |
28.54 |
28.56 |
26.64 |
28.14 |
680881手 |
188477万 |
0.03 |
0.11% |
2020-09-11 |
30.78 |
31.06 |
27.30 |
28.11 |
744225手 |
214928万 |
-2.94 |
-9.47% |
2020-09-04 |
33.20 |
33.92 |
29.90 |
31.05 |
1084768手 |
349225万 |
-1.95 |
-5.91% |
2020-08-28 |
33.84 |
34.32 |
31.25 |
33.00 |
884380手 |
290192万 |
-0.46 |
-1.38% |
2020-08-21 |
34.85 |
37.12 |
32.98 |
33.46 |
1096702手 |
382697万 |
-1.36 |
-3.91% |
2020-08-14 |
37.00 |
39.30 |
33.80 |
34.82 |
1618010手 |
585501万 |
-2.56 |
-6.85% |
2020-08-07 |
37.70 |
40.48 |
34.30 |
37.38 |
3193070手 |
1195055万 |
-0.25 |
-0.66% |
2020-07-31 |
42.80 |
43.88 |
37.10 |
37.63 |
3471880手 |
1386541万 |
-5.77 |
-13.29% |
2020-07-24 |
31.70 |
45.10 |
31.70 |
43.40 |
3739683手 |
1416536万 |
12.20 |
39.10% |
2020-07-17 |
25.38 |
34.93 |
24.14 |
31.20 |
3764174手 |
1159967万 |
5.87 |
23.17% |
2020-07-10 |
18.02 |
25.33 |
18.02 |
25.33 |
1917828手 |
420840万 |
7.70 |
43.68% |
2020-07-03 |
16.76 |
18.22 |
16.60 |
17.63 |
679541手 |
117127万 |
0.86 |
5.13% |
2020-06-24 |
17.00 |
17.42 |
16.73 |
16.77 |
371004手 |
63316万 |
-0.22 |
-1.29% |
2020-06-19 |
17.03 |
17.92 |
16.62 |
16.99 |
719903手 |
123529万 |
-0.16 |
-0.93% |
2020-06-12 |
16.89 |
17.26 |
16.36 |
17.15 |
592400手 |
99583万 |
0.28 |
1.66% |
2020-06-05 |
16.91 |
18.36 |
16.55 |
16.87 |
945168手 |
164563万 |
-0.29 |
-1.69% |
2020-05-29 |
17.28 |
17.56 |
16.53 |
17.16 |
984135手 |
166915万 |
-0.25 |
-1.44% |
2020-05-22 |
16.76 |
18.98 |
16.76 |
17.41 |
1691945手 |
301315万 |
0.62 |
3.69% |
2020-05-15 |
15.81 |
17.15 |
15.46 |
16.79 |
1439809手 |
232900万 |
1.25 |
8.04% |
2020-05-08 |
15.13 |
16.00 |
14.94 |
15.54 |
1030358手 |
160809万 |
0.61 |
4.09% |
2020-04-30 |
14.81 |
14.93 |
13.00 |
14.93 |
657569手 |
93917万 |
-0.12 |
-0.80% |
2020-04-24 |
14.42 |
15.72 |
14.31 |
15.05 |
1095520手 |
163935万 |
0.63 |
4.37% |
2020-04-17 |
14.19 |
14.85 |
13.90 |
14.42 |
687690手 |
99305万 |
0.10 |
0.70% |
2020-04-10 |
14.21 |
15.42 |
13.93 |
14.32 |
900679手 |
132411万 |
0.40 |
2.87% |
2020-04-03 |
12.28 |
14.79 |
11.97 |
13.92 |
1230482手 |
170183万 |
1.55 |
12.53% |
2020-03-27 |
11.88 |
12.49 |
11.88 |
12.37 |
166738手 |
20348万 |
0.10 |
0.81% |
2020-03-20 |
13.28 |
13.30 |
11.80 |
12.27 |
262526手 |
32401万 |
-0.81 |
-6.19% |
2020-03-13 |
13.56 |
13.93 |
12.58 |
13.08 |
322528手 |
42822万 |
-0.68 |
-4.94% |
2020-03-06 |
13.05 |
14.00 |
13.05 |
13.76 |
327398手 |
44584万 |
0.75 |
5.76% |
2020-02-28 |
14.11 |
15.08 |
13.01 |
13.01 |
658332手 |
92407万 |
-1.23 |
-8.64% |
2020-02-21 |
13.15 |
14.39 |
13.08 |
14.24 |
448228手 |
62556万 |
1.25 |
9.62% |
2020-02-14 |
12.78 |
13.35 |
12.63 |
12.99 |
260840手 |
34078万 |
0.17 |
1.33% |
2020-02-07 |
13.13 |
13.13 |
11.82 |
12.82 |
316748手 |
39778万 |
-1.77 |
-12.13% |
2020-01-23 |
15.38 |
15.48 |
14.56 |
14.59 |
191267手 |
28746万 |
-0.66 |
-4.33% |
2020-01-17 |
15.85 |
15.96 |
15.21 |
15.25 |
289614手 |
44928万 |
-0.52 |
-3.30% |
2020-01-10 |
15.32 |
16.74 |
15.02 |
15.77 |
702361手 |
110526万 |
0.70 |
4.64% |
2020-01-03 |
14.98 |
15.16 |
14.77 |
15.07 |
144179手 |
21567万 |
0.32 |
2.17% |
2019-12-31 |
9.56 |
14.76 |
9.55 |
14.75 |
248902手 |
28729万 |
0.09 |
0.61% |
2019-12-27 |
14.71 |
14.83 |
14.45 |
14.66 |
176582手 |
25905万 |
-0.05 |
-0.34% |
2019-12-20 |
14.41 |
15.86 |
14.41 |
14.71 |
531018手 |
80081万 |
0.32 |
2.22% |
2019-12-13 |
14.60 |
14.60 |
14.22 |
14.39 |
245604手 |
35314万 |
-0.21 |
-1.44% |
2019-12-06 |
14.84 |
14.84 |
14.20 |
14.60 |
200825手 |
29040万 |
-0.12 |
-0.81% |
2019-11-29 |
14.63 |
15.44 |
14.52 |
14.72 |
242409手 |
36178万 |
-0.22 |
-1.47% |
2019-11-22 |
14.54 |
15.54 |
14.31 |
14.94 |
369178手 |
54616万 |
0.25 |
1.70% |
2019-11-15 |
15.60 |
15.60 |
14.35 |
14.69 |
222373手 |
32838万 |
-0.78 |
-5.04% |
2019-11-08 |
15.56 |
16.29 |
15.22 |
15.47 |
254304手 |
39850万 |
-0.07 |
-0.45% |
2019-11-01 |
17.28 |
17.28 |
15.10 |
15.54 |
360047手 |
58587万 |
-1.16 |
-6.95% |
2019-10-25 |
16.19 |
17.29 |
15.60 |
16.70 |
364611手 |
60135万 |
0.50 |
3.09% |
2019-10-18 |
16.95 |
17.53 |
16.12 |
16.20 |
298146手 |
50354万 |
-0.58 |
-3.46% |
2019-10-11 |
16.82 |
17.16 |
16.58 |
16.78 |
228866手 |
38597万 |
-0.23 |
-1.35% |
2019-09-30 |
17.12 |
17.70 |
16.98 |
17.01 |
60946手 |
10539万 |
-0.07 |
-0.41% |
2019-09-27 |
19.00 |
19.38 |
16.72 |
17.08 |
607021手 |
110402万 |
-2.22 |
-11.50% |
2019-09-20 |
19.72 |
20.29 |
18.33 |
19.30 |
795831手 |
153023万 |
-0.32 |
-1.63% |
2019-09-12 |
20.20 |
20.95 |
19.04 |
19.62 |
900525手 |
179049万 |
-0.29 |
-1.46% |
2019-09-06 |
18.50 |
20.78 |
18.44 |
19.91 |
1815426手 |
356564万 |
1.77 |
9.76% |
2019-08-30 |
15.40 |
18.14 |
15.40 |
18.14 |
673057手 |
114391万 |
1.94 |
11.97% |
2019-08-23 |
16.62 |
17.26 |
16.17 |
16.20 |
615628手 |
102819万 |
-0.39 |
-2.35% |
2019-08-16 |
16.98 |
18.00 |
15.99 |
16.59 |
354682手 |
60890万 |
1.15 |
7.45% |
2019-08-07 |
15.23 |
16.28 |
14.79 |
15.44 |
286805手 |
44662万 |
0.18 |
1.18% |
2019-08-02 |
16.32 |
16.55 |
15.00 |
15.26 |
292640手 |
46593万 |
-0.99 |
-6.09% |
2019-07-26 |
16.57 |
16.57 |
15.50 |
16.25 |
366504手 |
58621万 |
-0.31 |
-1.87% |
2019-07-19 |
16.37 |
17.87 |
16.11 |
16.56 |
563853手 |
96238万 |
0.36 |
2.22% |
2019-07-12 |
17.19 |
18.10 |
15.94 |
16.20 |
722976手 |
120798万 |
-1.16 |
-6.68% |
2019-07-05 |
15.19 |
19.51 |
15.11 |
17.36 |
1527036手 |
268091万 |
2.30 |
15.27% |
2019-06-28 |
14.22 |
16.48 |
13.78 |
15.06 |
757320手 |
113784万 |
0.97 |
6.88% |