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 |
13.74 |
14.78 |
13.44 |
14.65 |
1655519手 |
232967万 |
1.02 |
7.48% |
2022-06-17 |
13.38 |
15.00 |
13.12 |
13.63 |
2183038手 |
299745万 |
0.18 |
1.34% |
2022-06-10 |
13.14 |
13.77 |
12.41 |
13.45 |
1742272手 |
228702万 |
0.36 |
2.75% |
2022-06-02 |
11.92 |
13.26 |
11.79 |
13.09 |
1138531手 |
141912万 |
1.21 |
10.19% |
2022-05-27 |
12.53 |
13.01 |
11.58 |
11.88 |
1736810手 |
211733万 |
-0.51 |
-4.12% |
2022-05-20 |
11.82 |
12.79 |
11.25 |
12.39 |
1577218手 |
189128万 |
0.79 |
6.81% |
2022-05-13 |
10.53 |
11.87 |
10.23 |
11.60 |
1203491手 |
134538万 |
1.04 |
9.85% |
2022-05-06 |
10.94 |
11.14 |
10.53 |
10.56 |
390234手 |
42189万 |
-0.36 |
-3.30% |
2022-04-29 |
11.57 |
11.59 |
9.69 |
10.92 |
1364387手 |
143667万 |
-0.85 |
-7.22% |
2022-04-22 |
12.57 |
13.13 |
11.63 |
11.77 |
1011934手 |
125610万 |
-0.79 |
-6.29% |
2022-04-15 |
12.94 |
12.95 |
12.15 |
12.56 |
910854手 |
113927万 |
-0.55 |
-4.20% |
2022-04-08 |
14.14 |
14.14 |
12.93 |
13.11 |
616701手 |
83129万 |
-1.03 |
-7.28% |
2022-04-01 |
14.60 |
14.76 |
13.84 |
14.14 |
1058179手 |
150304万 |
-0.52 |
-3.55% |
2022-03-25 |
15.33 |
15.70 |
14.66 |
14.66 |
687311手 |
104639万 |
-0.67 |
-4.37% |
2022-03-18 |
15.48 |
15.94 |
14.19 |
15.33 |
1021423手 |
156951万 |
-0.52 |
-3.28% |
2022-03-11 |
16.26 |
16.48 |
14.24 |
15.85 |
1491162手 |
230412万 |
-0.84 |
-5.03% |
2022-03-04 |
17.93 |
18.60 |
16.58 |
16.69 |
1008194手 |
178666万 |
-1.42 |
-7.84% |
2022-02-25 |
17.20 |
18.38 |
17.00 |
18.11 |
1103935手 |
194825万 |
0.90 |
5.23% |
2022-02-18 |
16.29 |
17.63 |
16.23 |
17.21 |
847734手 |
144476万 |
0.63 |
3.80% |
2022-02-11 |
16.44 |
17.33 |
15.96 |
16.58 |
1661071手 |
274947万 |
-1.69 |
-9.25% |
2022-01-28 |
20.00 |
20.52 |
18.14 |
18.27 |
1039089手 |
200200万 |
-1.95 |
-9.64% |
2022-01-21 |
20.40 |
22.15 |
19.97 |
20.22 |
1566013手 |
331659万 |
-0.16 |
-0.79% |
2022-01-14 |
19.44 |
20.83 |
19.26 |
20.38 |
1304441手 |
261139万 |
0.88 |
4.51% |
2022-01-07 |
22.04 |
22.20 |
19.46 |
19.50 |
1554194手 |
320123万 |
-2.47 |
-11.24% |
2021-12-31 |
23.21 |
23.57 |
21.70 |
21.97 |
1527767手 |
344157万 |
-1.24 |
-5.34% |
2021-12-24 |
20.68 |
23.98 |
20.39 |
23.21 |
2513279手 |
569264万 |
2.51 |
12.13% |
2021-12-17 |
22.47 |
22.69 |
20.67 |
20.70 |
1547853手 |
334002万 |
-1.78 |
-7.92% |
2021-12-10 |
23.98 |
24.36 |
21.68 |
22.48 |
2754077手 |
630560万 |
-1.35 |
-5.67% |
2021-12-03 |
22.15 |
24.57 |
22.08 |
23.83 |
2745434手 |
636250万 |
0.91 |
3.97% |
2021-11-26 |
22.40 |
23.98 |
22.22 |
22.92 |
2787751手 |
644638万 |
0.75 |
3.38% |
2021-11-19 |
22.93 |
23.49 |
21.78 |
22.17 |
3081284手 |
691754万 |
-0.31 |
-1.38% |
2021-11-12 |
19.83 |
23.04 |
19.41 |
22.48 |
2664058手 |
566565万 |
2.80 |
14.23% |
2021-11-05 |
17.54 |
20.08 |
17.30 |
19.68 |
2050156手 |
390649万 |
1.95 |
11.00% |
2021-10-29 |
19.11 |
20.46 |
17.21 |
17.73 |
2207757手 |
420731万 |
-1.49 |
-7.75% |
2021-10-22 |
18.98 |
19.96 |
18.30 |
19.22 |
1791192手 |
344167万 |
0.55 |
2.95% |
2021-10-15 |
17.62 |
19.40 |
17.51 |
18.67 |
1528355手 |
280978万 |
1.18 |
6.75% |
2021-10-08 |
17.58 |
18.00 |
17.41 |
17.49 |
286799手 |
50533万 |
0.05 |
0.29% |
2021-09-30 |
17.90 |
18.07 |
17.12 |
17.44 |
759370手 |
133246万 |
-0.27 |
-1.52% |
2021-09-24 |
17.59 |
18.19 |
17.39 |
17.71 |
700524手 |
124568万 |
-0.10 |
-0.56% |
2021-09-17 |
19.40 |
19.45 |
17.56 |
17.81 |
1476714手 |
273663万 |
-1.66 |
-8.53% |
2021-09-10 |
19.29 |
20.13 |
19.10 |
19.47 |
1530206手 |
299244万 |
0.17 |
0.88% |
2021-09-03 |
21.68 |
21.68 |
19.14 |
19.30 |
2461349手 |
491949万 |
-2.30 |
-10.65% |
2021-08-27 |
26.03 |
28.55 |
21.08 |
21.60 |
3981437手 |
979735万 |
-4.35 |
-16.76% |
2021-08-20 |
26.45 |
26.55 |
23.60 |
25.95 |
1678175手 |
417239万 |
-0.95 |
-3.53% |
2021-08-13 |
25.00 |
27.52 |
24.85 |
26.90 |
1947891手 |
515894万 |
1.70 |
6.75% |
2021-08-06 |
25.35 |
26.82 |
24.57 |
25.20 |
2117264手 |
538407万 |
-0.11 |
-0.43% |
2021-07-30 |
26.68 |
26.76 |
21.99 |
25.31 |
3575587手 |
853178万 |
-1.99 |
-7.29% |
2021-07-23 |
26.99 |
28.32 |
24.80 |
27.30 |
4344223手 |
1151580万 |
0.52 |
1.94% |
2021-07-16 |
28.08 |
30.20 |
25.70 |
26.78 |
3570778手 |
986425万 |
-1.56 |
-5.50% |
2021-07-09 |
27.10 |
29.65 |
25.59 |
28.34 |
3991989手 |
1094084万 |
1.95 |
7.39% |
2021-07-02 |
24.19 |
27.70 |
22.10 |
26.39 |
5349558手 |
1339727万 |
3.21 |
13.85% |
2021-06-25 |
17.69 |
23.68 |
17.41 |
23.18 |
5228878手 |
1119002万 |
5.51 |
31.18% |
2021-06-18 |
17.36 |
17.76 |
16.20 |
17.67 |
1205985手 |
204404万 |
0.26 |
1.49% |
2021-06-11 |
17.90 |
18.05 |
17.18 |
17.41 |
978027手 |
171606万 |
-0.41 |
-2.30% |
2021-06-04 |
17.45 |
18.08 |
17.32 |
17.82 |
977780手 |
173601万 |
0.38 |
2.18% |
2021-05-28 |
16.74 |
17.65 |
16.62 |
17.44 |
872449手 |
149944万 |
0.64 |
3.81% |
2021-05-21 |
16.56 |
17.28 |
16.26 |
16.80 |
914133手 |
153146万 |
0.24 |
1.45% |
2021-05-14 |
16.17 |
16.58 |
15.78 |
16.56 |
909081手 |
147237万 |
0.46 |
2.86% |
2021-05-07 |
18.04 |
18.04 |
16.08 |
16.10 |
851891手 |
142919万 |
-2.03 |
-11.20% |
2021-04-30 |
18.51 |
19.26 |
17.95 |
18.13 |
908378手 |
167547万 |
-0.31 |
-1.68% |
2021-04-23 |
19.49 |
20.42 |
18.33 |
18.44 |
1473334手 |
284418万 |
-0.57 |
-3.00% |
2021-04-16 |
18.82 |
19.30 |
18.10 |
19.01 |
734607手 |
136402万 |
0.09 |
0.48% |
2021-04-09 |
19.39 |
19.47 |
18.71 |
18.92 |
601165手 |
114782万 |
-0.40 |
-2.07% |
2021-04-02 |
18.46 |
19.42 |
17.92 |
19.32 |
1099369手 |
203868万 |
0.95 |
5.17% |
2021-03-26 |
18.05 |
19.10 |
17.95 |
18.37 |
722096手 |
133486万 |
0.15 |
0.82% |
2021-03-19 |
19.48 |
19.61 |
18.16 |
18.22 |
924977手 |
175068万 |
-1.31 |
-6.71% |
2021-03-12 |
22.02 |
22.33 |
18.93 |
19.53 |
1117827手 |
224088万 |
-2.42 |
-11.03% |
2021-03-05 |
21.68 |
22.32 |
21.33 |
21.95 |
790534手 |
172601万 |
0.45 |
2.09% |
2021-02-26 |
25.01 |
25.26 |
21.25 |
21.50 |
1218349手 |
280721万 |
-3.51 |
-14.03% |
2021-02-19 |
25.96 |
26.36 |
24.54 |
25.01 |
435418手 |
110223万 |
-0.42 |
-1.65% |
2021-02-10 |
25.13 |
26.20 |
23.91 |
25.43 |
614254手 |
154501万 |
0.18 |
0.71% |
2021-02-05 |
26.18 |
27.74 |
24.96 |
25.25 |
1284476手 |
338930万 |
-1.41 |
-5.29% |
2021-01-29 |
28.01 |
28.61 |
26.01 |
26.66 |
1351937手 |
370232万 |
-1.65 |
-5.83% |
2021-01-22 |
27.51 |
30.12 |
27.42 |
28.31 |
1864911手 |
535484万 |
0.54 |
1.95% |
2021-01-15 |
26.75 |
30.58 |
26.73 |
27.77 |
2379596手 |
679788万 |
1.17 |
4.40% |
2021-01-08 |
26.30 |
27.17 |
25.10 |
26.60 |
1824016手 |
476948万 |
1.24 |
4.89% |
2020-12-31 |
25.38 |
26.50 |
24.66 |
25.36 |
902475手 |
230686万 |
-0.14 |
-0.55% |
2020-12-25 |
25.01 |
25.90 |
24.70 |
25.50 |
948492手 |
240667万 |
0.68 |
2.74% |
2020-12-18 |
23.28 |
25.05 |
22.64 |
24.82 |
978794手 |
234125万 |
1.33 |
5.66% |
2020-12-11 |
25.39 |
25.47 |
23.06 |
23.49 |
705135手 |
170378万 |
-1.59 |
-6.34% |
2020-12-04 |
25.03 |
25.47 |
24.64 |
25.08 |
442215手 |
110667万 |
-0.19 |
-0.75% |
2020-11-27 |
26.66 |
27.69 |
24.18 |
25.27 |
1526522手 |
392597万 |
-1.15 |
-4.35% |
2020-11-20 |
25.99 |
27.48 |
25.18 |
26.42 |
1461946手 |
385696万 |
0.42 |
1.61% |
2020-11-13 |
26.28 |
26.97 |
25.20 |
26.00 |
1682119手 |
438172万 |
0.10 |
0.39% |
2020-11-06 |
24.39 |
26.72 |
24.05 |
25.90 |
1801571手 |
455500万 |
1.92 |
8.01% |
2020-10-30 |
21.00 |
24.75 |
20.67 |
23.98 |
2062971手 |
488996万 |
2.80 |
13.22% |
2020-10-23 |
21.99 |
22.30 |
20.80 |
21.18 |
764934手 |
165659万 |
-0.88 |
-3.99% |
2020-10-16 |
23.64 |
24.15 |
21.88 |
22.06 |
1589355手 |
369836万 |
-1.18 |
-5.08% |
2020-10-09 |
22.63 |
23.60 |
22.63 |
23.24 |
183164手 |
42461万 |
1.09 |
4.92% |
2020-09-30 |
23.03 |
23.03 |
21.80 |
22.15 |
301237手 |
67160万 |
-0.57 |
-2.51% |
2020-09-25 |
24.64 |
25.22 |
22.59 |
22.72 |
1238725手 |
298173万 |
-1.95 |
-7.90% |
2020-09-18 |
21.59 |
24.67 |
21.41 |
24.67 |
954683手 |
224705万 |
3.11 |
14.43% |
2020-09-11 |
24.01 |
24.36 |
21.06 |
21.56 |
625753手 |
141804万 |
-2.57 |
-10.65% |
2020-09-04 |
22.30 |
24.65 |
22.27 |
24.13 |
1131712手 |
269336万 |
1.32 |
5.79% |
2020-08-28 |
23.38 |
23.73 |
22.23 |
22.81 |
615675手 |
140674万 |
-0.34 |
-1.47% |
2020-08-21 |
24.40 |
25.42 |
23.09 |
23.15 |
1041726手 |
252553万 |
-1.23 |
-5.04% |
2020-08-14 |
22.71 |
24.94 |
22.47 |
24.38 |
1385042手 |
329633万 |
1.44 |
6.28% |
2020-08-07 |
22.70 |
23.88 |
22.53 |
22.94 |
1264908手 |
292217万 |
0.38 |
1.68% |
2020-07-31 |
22.00 |
23.06 |
21.54 |
22.56 |
793724手 |
177212万 |
0.45 |
2.04% |
2020-07-24 |
23.15 |
24.10 |
22.09 |
22.11 |
1117404手 |
259475万 |
-0.79 |
-3.45% |
2020-07-17 |
26.58 |
27.28 |
22.58 |
22.90 |
1937726手 |
490500万 |
-3.67 |
-13.81% |
2020-07-10 |
24.01 |
27.60 |
23.84 |
26.57 |
2425514手 |
628757万 |
2.61 |
10.89% |
2020-07-03 |
22.88 |
24.64 |
22.55 |
23.96 |
1779723手 |
423162万 |
0.89 |
3.86% |
2020-06-24 |
22.97 |
23.55 |
22.18 |
23.07 |
891257手 |
203911万 |
0.13 |
0.57% |
2020-06-19 |
22.28 |
23.57 |
21.32 |
22.94 |
1555493手 |
354072万 |
0.24 |
1.06% |
2020-06-12 |
22.80 |
23.57 |
21.89 |
22.70 |
1914251手 |
435113万 |
0.02 |
0.09% |
2020-06-05 |
19.83 |
22.92 |
19.80 |
22.68 |
2925344手 |
635309万 |
2.97 |
15.07% |
2020-05-29 |
20.00 |
21.24 |
18.68 |
19.71 |
1926650手 |
388046万 |
-0.39 |
-1.94% |
2020-05-22 |
20.09 |
21.05 |
19.40 |
20.10 |
1534331手 |
308850万 |
-0.19 |
-0.94% |
2020-05-15 |
21.05 |
21.50 |
19.91 |
20.29 |
1171654手 |
240326万 |
-0.46 |
-2.22% |
2020-05-08 |
19.98 |
20.85 |
19.88 |
20.75 |
1081145手 |
220086万 |
0.40 |
1.97% |
2020-04-30 |
19.07 |
20.54 |
18.12 |
20.35 |
1039910手 |
202012万 |
1.25 |
6.54% |
2020-04-24 |
20.24 |
20.78 |
19.02 |
19.10 |
1176121手 |
233989万 |
-1.26 |
-6.19% |
2020-04-17 |
19.26 |
21.11 |
18.91 |
20.36 |
1743928手 |
354174万 |
0.70 |
3.56% |
2020-04-10 |
20.30 |
20.90 |
19.65 |
19.66 |
1167377手 |
238455万 |
-0.19 |
-0.96% |
2020-04-03 |
19.38 |
20.97 |
18.72 |
19.85 |
1831861手 |
360273万 |
-0.07 |
-0.35% |
2020-03-27 |
20.00 |
21.27 |
19.09 |
19.92 |
2037318手 |
411443万 |
-1.29 |
-6.08% |
2020-03-20 |
23.68 |
23.82 |
20.23 |
21.21 |
2075038手 |
445869万 |
-2.96 |
-12.25% |
2020-03-13 |
24.57 |
25.12 |
21.58 |
24.17 |
2336455手 |
553617万 |
-1.35 |
-5.29% |
2020-03-06 |
26.50 |
28.16 |
25.00 |
25.52 |
2275302手 |
601187万 |
-0.75 |
-2.85% |
2020-02-28 |
27.77 |
32.80 |
26.27 |
26.27 |
4570571手 |
1346513万 |
-1.81 |
-6.45% |
2020-02-21 |
28.28 |
29.98 |
27.00 |
28.08 |
2992389手 |
849579万 |
-0.42 |
-1.47% |
2020-02-14 |
26.64 |
30.15 |
26.57 |
28.50 |
4213861手 |
1194796万 |
1.58 |
5.87% |
2020-02-07 |
19.56 |
27.99 |
19.56 |
26.92 |
3466026手 |
846542万 |
5.19 |
23.88% |
2020-01-23 |
22.30 |
23.33 |
21.12 |
21.73 |
1548850手 |
347065万 |
-0.96 |
-4.23% |
2020-01-17 |
21.25 |
23.98 |
21.25 |
22.69 |
2335944手 |
527502万 |
1.62 |
7.69% |
2020-01-10 |
18.08 |
22.54 |
18.08 |
21.07 |
2880555手 |
597896万 |
3.34 |
18.84% |
2020-01-03 |
17.91 |
18.26 |
17.61 |
17.73 |
373761手 |
66929万 |
-0.17 |
-0.95% |
2019-12-31 |
23.35 |
23.51 |
17.37 |
17.90 |
613862手 |
118601万 |
0.01 |
0.06% |
2019-12-27 |
16.89 |
18.08 |
16.80 |
17.89 |
1020875手 |
177610万 |
0.74 |
4.32% |
2019-12-20 |
15.90 |
17.87 |
15.78 |
17.15 |
1375369手 |
232516万 |
1.45 |
9.24% |
2019-12-13 |
16.15 |
16.26 |
15.39 |
15.70 |
730849手 |
115159万 |
-0.42 |
-2.60% |
2019-12-06 |
15.26 |
16.19 |
14.61 |
16.12 |
729515手 |
113647万 |
0.82 |
5.36% |
2019-11-29 |
14.50 |
15.36 |
14.49 |
15.30 |
421634手 |
62852万 |
0.81 |
5.59% |
2019-11-22 |
14.25 |
15.45 |
14.22 |
14.49 |
435403手 |
64510万 |
0.19 |
1.33% |
2019-11-15 |
15.25 |
15.30 |
14.25 |
14.30 |
315313手 |
46453万 |
-1.11 |
-7.20% |
2019-11-08 |
14.98 |
15.77 |
14.75 |
15.41 |
457731手 |
69794万 |
0.53 |
3.56% |
2019-11-01 |
15.60 |
16.01 |
14.43 |
14.88 |
475353手 |
72293万 |
-0.71 |
-4.55% |
2019-10-25 |
15.35 |
15.59 |
14.82 |
15.59 |
350636手 |
53437万 |
0.16 |
1.04% |
2019-10-18 |
15.88 |
16.38 |
15.38 |
15.43 |
474255手 |
75321万 |
-0.27 |
-1.72% |
2019-10-11 |
17.50 |
17.60 |
15.57 |
15.70 |
666132手 |
108228万 |
-1.64 |
-9.46% |
2019-09-30 |
17.45 |
18.11 |
17.22 |
17.34 |
192646手 |
33950万 |
-0.32 |
-1.81% |
2019-09-27 |
16.88 |
17.75 |
16.44 |
17.66 |
1148497手 |
195987万 |
1.02 |
6.13% |
2019-09-20 |
17.03 |
17.14 |
15.96 |
16.64 |
716799手 |
118142万 |
-0.34 |
-2.00% |
2019-09-12 |
17.18 |
17.30 |
16.52 |
16.98 |
793441手 |
134160万 |
0.28 |
1.68% |
2019-09-06 |
15.10 |
16.78 |
14.89 |
16.70 |
1070503手 |
168056万 |
1.65 |
10.96% |
2019-08-30 |
14.10 |
16.23 |
14.08 |
15.05 |
1147626手 |
177758万 |
0.59 |
4.08% |
2019-08-23 |
14.30 |
14.98 |
14.23 |
14.46 |
492532手 |
71911万 |
0.26 |
1.83% |
2019-08-16 |
14.01 |
14.44 |
13.60 |
14.20 |
292873手 |
41309万 |
0.17 |
1.21% |
2019-08-09 |
14.97 |
15.05 |
13.52 |
14.03 |
463646手 |
66138万 |
-1.04 |
-6.90% |
2019-08-02 |
15.82 |
16.10 |
14.85 |
15.07 |
387655手 |
59851万 |
-6.76 |
-30.97% |
2019-07-26 |
21.85 |
22.06 |
21.00 |
21.83 |
233045手 |
50310万 |
0.11 |
0.51% |
2019-07-19 |
21.99 |
22.40 |
21.12 |
21.72 |
246369手 |
54055万 |
-0.38 |
-1.72% |
2019-07-12 |
22.87 |
22.87 |
21.74 |
22.10 |
236854手 |
52474万 |
-0.83 |
-3.62% |
2019-07-05 |
21.93 |
23.26 |
21.61 |
22.93 |
449728手 |
102050万 |
1.57 |
7.35% |