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 |
12.88 |
13.21 |
12.60 |
12.98 |
108687手 |
14119万 |
0.26 |
2.04% |
2022-06-17 |
13.00 |
13.50 |
12.52 |
12.72 |
131682手 |
16881万 |
-0.40 |
-3.05% |
2022-06-10 |
12.60 |
13.50 |
12.53 |
13.12 |
317142手 |
41336万 |
0.67 |
5.38% |
2022-06-02 |
11.97 |
12.48 |
11.97 |
12.45 |
133034手 |
16263万 |
0.48 |
4.01% |
2022-05-27 |
11.97 |
12.07 |
11.59 |
11.97 |
95234手 |
11298万 |
0.00 |
0.00% |
2022-05-20 |
11.77 |
12.03 |
11.65 |
11.97 |
97726手 |
11550万 |
0.15 |
1.27% |
2022-05-13 |
11.26 |
11.95 |
11.26 |
11.82 |
116675手 |
13633万 |
0.45 |
3.96% |
2022-05-06 |
11.41 |
11.68 |
11.35 |
11.37 |
64203手 |
7399万 |
-0.04 |
-0.35% |
2022-04-29 |
11.60 |
11.64 |
10.62 |
11.41 |
205451手 |
22955万 |
-0.34 |
-2.89% |
2022-04-22 |
12.66 |
12.85 |
11.63 |
11.75 |
135709手 |
16610万 |
-0.98 |
-7.70% |
2022-04-15 |
12.79 |
12.95 |
12.13 |
12.73 |
139564手 |
17598万 |
-0.03 |
-0.23% |
2022-04-08 |
13.01 |
13.30 |
12.60 |
12.76 |
85871手 |
11161万 |
-0.25 |
-1.92% |
2022-04-01 |
13.13 |
13.29 |
12.86 |
13.01 |
122069手 |
15918万 |
-0.21 |
-1.59% |
2022-03-25 |
13.58 |
14.24 |
13.19 |
13.22 |
175915手 |
24070万 |
-0.04 |
-0.30% |
2022-03-18 |
13.25 |
13.65 |
12.32 |
13.26 |
142818手 |
18623万 |
-0.19 |
-1.41% |
2022-03-11 |
14.53 |
14.53 |
12.81 |
13.45 |
200029手 |
27170万 |
-1.05 |
-7.24% |
2022-03-04 |
14.40 |
14.68 |
14.28 |
14.50 |
101456手 |
14692万 |
0.04 |
0.28% |
2022-02-25 |
14.67 |
15.10 |
14.31 |
14.46 |
142581手 |
20837万 |
-0.27 |
-1.83% |
2022-02-18 |
14.60 |
14.76 |
14.39 |
14.73 |
105853手 |
15433万 |
0.08 |
0.55% |
2022-02-11 |
14.30 |
14.98 |
14.12 |
14.65 |
135681手 |
19839万 |
0.30 |
2.09% |
2022-01-28 |
15.63 |
15.63 |
14.14 |
14.35 |
182671手 |
26753万 |
-1.28 |
-8.19% |
2022-01-21 |
15.59 |
16.21 |
15.46 |
15.63 |
170151手 |
26940万 |
0.14 |
0.90% |
2022-01-14 |
15.74 |
15.97 |
15.45 |
15.49 |
129498手 |
20387万 |
-0.25 |
-1.59% |
2022-01-07 |
15.94 |
16.02 |
15.48 |
15.74 |
139342手 |
22031万 |
-0.18 |
-1.13% |
2021-12-31 |
15.57 |
16.00 |
15.34 |
15.92 |
129055手 |
20245万 |
0.37 |
2.38% |
2021-12-24 |
15.30 |
15.80 |
15.21 |
15.55 |
129233手 |
20109万 |
0.23 |
1.50% |
2021-12-17 |
15.65 |
15.71 |
15.20 |
15.32 |
114822手 |
17761万 |
-0.30 |
-1.92% |
2021-12-10 |
15.22 |
15.63 |
15.04 |
15.62 |
134281手 |
20664万 |
0.32 |
2.09% |
2021-12-03 |
15.05 |
15.35 |
14.72 |
15.30 |
112456手 |
16961万 |
0.20 |
1.32% |
2021-11-26 |
15.65 |
15.74 |
15.06 |
15.10 |
117013手 |
17920万 |
-0.61 |
-3.88% |
2021-11-19 |
15.60 |
16.08 |
15.35 |
15.71 |
218275手 |
34272万 |
0.16 |
1.03% |
2021-11-12 |
15.39 |
15.60 |
15.20 |
15.55 |
151269手 |
23331万 |
0.15 |
0.97% |
2021-11-05 |
14.42 |
15.55 |
14.36 |
15.40 |
179785手 |
27289万 |
0.91 |
6.28% |
2021-10-29 |
14.50 |
14.65 |
13.91 |
14.49 |
116503手 |
16710万 |
-0.01 |
-0.07% |
2021-10-22 |
14.87 |
14.87 |
14.32 |
14.50 |
131261手 |
19078万 |
-0.30 |
-2.03% |
2021-10-15 |
15.14 |
15.16 |
14.73 |
14.80 |
110767手 |
16594万 |
-0.25 |
-1.66% |
2021-10-08 |
14.91 |
15.20 |
14.89 |
15.05 |
31283手 |
4717万 |
0.17 |
1.14% |
2021-09-30 |
15.31 |
15.32 |
14.72 |
14.88 |
114900手 |
17188万 |
-0.47 |
-3.06% |
2021-09-24 |
15.18 |
15.64 |
14.99 |
15.35 |
113225手 |
17343万 |
0.07 |
0.46% |
2021-09-17 |
15.98 |
16.67 |
15.09 |
15.28 |
300608手 |
47768万 |
-0.67 |
-4.20% |
2021-09-10 |
15.84 |
16.34 |
15.81 |
15.95 |
273308手 |
43784万 |
0.02 |
0.13% |
2021-09-03 |
15.26 |
16.51 |
14.94 |
15.93 |
394405手 |
62658万 |
0.71 |
4.67% |
2021-08-27 |
15.70 |
16.17 |
15.09 |
15.22 |
268057手 |
41645万 |
-0.57 |
-3.61% |
2021-08-20 |
16.13 |
16.28 |
15.44 |
15.79 |
203344手 |
32243万 |
-0.46 |
-2.83% |
2021-08-13 |
15.58 |
16.30 |
15.43 |
16.25 |
232993手 |
37077万 |
0.83 |
5.38% |
2021-08-06 |
14.50 |
15.65 |
14.25 |
15.42 |
278604手 |
42481万 |
0.95 |
6.57% |
2021-07-30 |
14.68 |
14.68 |
13.88 |
14.47 |
238943手 |
34036万 |
-0.26 |
-1.76% |
2021-07-23 |
15.31 |
15.38 |
14.62 |
14.73 |
214275手 |
32135万 |
-0.75 |
-4.84% |
2021-07-16 |
15.69 |
15.95 |
15.09 |
15.48 |
262702手 |
40694万 |
-0.18 |
-1.15% |
2021-07-09 |
16.18 |
16.42 |
15.33 |
15.66 |
240642手 |
37811万 |
-0.53 |
-3.27% |
2021-07-02 |
16.58 |
16.78 |
16.06 |
16.19 |
145990手 |
23877万 |
-0.39 |
-2.35% |
2021-06-25 |
16.48 |
16.79 |
16.22 |
16.58 |
182232手 |
30108万 |
0.06 |
0.36% |
2021-06-18 |
17.21 |
17.31 |
15.97 |
16.52 |
223920手 |
36695万 |
-0.69 |
-4.01% |
2021-06-11 |
17.25 |
17.45 |
17.11 |
17.21 |
210731手 |
36285万 |
-0.12 |
-0.69% |
2021-06-04 |
18.20 |
18.20 |
17.10 |
17.33 |
321153手 |
56355万 |
-1.04 |
-5.66% |
2021-05-28 |
17.72 |
18.58 |
17.71 |
18.37 |
229040手 |
41705万 |
0.56 |
3.14% |
2021-05-21 |
18.00 |
18.25 |
17.71 |
17.81 |
222341手 |
39999万 |
-0.22 |
-1.22% |
2021-05-14 |
18.60 |
18.70 |
17.61 |
18.03 |
394751手 |
70918万 |
-0.67 |
-3.58% |
2021-05-07 |
18.46 |
19.10 |
18.30 |
18.70 |
154142手 |
28939万 |
0.15 |
0.81% |
2021-04-30 |
19.43 |
19.43 |
18.15 |
18.55 |
349724手 |
64990万 |
-0.67 |
-3.49% |
2021-04-23 |
18.68 |
19.65 |
18.00 |
19.22 |
534286手 |
101331万 |
0.65 |
3.50% |
2021-04-16 |
18.77 |
18.77 |
18.11 |
18.57 |
229954手 |
42377万 |
0.17 |
0.92% |
2021-04-09 |
19.97 |
19.98 |
18.28 |
18.40 |
314321手 |
60068万 |
-1.49 |
-7.49% |
2021-04-02 |
19.89 |
20.20 |
19.00 |
19.89 |
495205手 |
96688万 |
-0.08 |
-0.40% |
2021-03-26 |
17.60 |
21.10 |
17.60 |
19.97 |
879841手 |
173427万 |
2.64 |
15.23% |
2021-03-19 |
18.20 |
19.15 |
17.32 |
17.33 |
299395手 |
54232万 |
-0.93 |
-5.09% |
2021-03-12 |
19.45 |
19.63 |
17.80 |
18.26 |
221643手 |
40998万 |
-1.03 |
-5.34% |
2021-03-05 |
18.30 |
19.70 |
18.26 |
19.29 |
250941手 |
47872万 |
0.98 |
5.35% |
2021-02-26 |
19.20 |
19.38 |
18.06 |
18.31 |
253884手 |
47759万 |
-0.91 |
-4.74% |
2021-02-19 |
18.90 |
19.26 |
18.69 |
19.22 |
117578手 |
22359万 |
0.69 |
3.72% |
2021-02-10 |
17.86 |
18.70 |
17.86 |
18.53 |
152261手 |
28072万 |
0.79 |
4.45% |
2021-02-05 |
18.88 |
19.11 |
17.56 |
17.74 |
313504手 |
57200万 |
-1.12 |
-5.94% |
2021-01-29 |
22.05 |
22.88 |
18.60 |
18.86 |
558994手 |
115943万 |
-2.98 |
-13.64% |
2021-01-22 |
20.97 |
22.65 |
20.90 |
21.84 |
520209手 |
113928万 |
1.02 |
4.90% |
2021-01-15 |
20.78 |
22.10 |
20.25 |
20.82 |
502678手 |
106582万 |
-0.42 |
-1.98% |
2021-01-08 |
19.46 |
22.30 |
19.46 |
21.24 |
516613手 |
108465万 |
1.78 |
9.15% |
2020-12-31 |
20.30 |
20.35 |
18.91 |
19.46 |
234646手 |
45563万 |
-0.73 |
-3.62% |
2020-12-25 |
19.35 |
20.80 |
19.35 |
20.19 |
375331手 |
75843万 |
1.03 |
5.38% |
2020-12-18 |
18.78 |
19.77 |
18.30 |
19.16 |
238260手 |
45752万 |
0.06 |
0.31% |
2020-12-11 |
20.12 |
20.37 |
18.53 |
19.10 |
231371手 |
44722万 |
-1.15 |
-5.68% |
2020-12-04 |
19.94 |
20.36 |
19.60 |
20.25 |
166581手 |
33204万 |
0.32 |
1.61% |
2020-11-27 |
21.20 |
21.20 |
19.58 |
19.93 |
306738手 |
62785万 |
-1.31 |
-6.17% |
2020-11-20 |
22.75 |
23.77 |
20.74 |
21.24 |
542318手 |
118608万 |
-1.47 |
-6.47% |
2020-11-13 |
20.40 |
23.69 |
20.31 |
22.71 |
671014手 |
150675万 |
2.46 |
12.15% |
2020-11-06 |
18.87 |
20.58 |
18.87 |
20.25 |
368743手 |
73895万 |
1.37 |
7.26% |
2020-10-30 |
18.10 |
19.69 |
17.88 |
18.88 |
353316手 |
67161万 |
1.13 |
6.37% |
2020-10-23 |
18.35 |
18.66 |
17.67 |
17.75 |
131912手 |
23825万 |
-0.70 |
-3.79% |
2020-10-16 |
17.62 |
18.90 |
17.60 |
18.45 |
224871手 |
41314万 |
0.86 |
4.89% |
2020-10-09 |
16.74 |
17.64 |
16.66 |
17.59 |
68775手 |
11916万 |
0.98 |
5.90% |
2020-09-30 |
16.51 |
16.87 |
16.30 |
16.61 |
64370手 |
10711万 |
0.11 |
0.67% |
2020-09-25 |
16.84 |
16.93 |
16.26 |
16.50 |
96804手 |
16084万 |
-0.37 |
-2.19% |
2020-09-18 |
16.15 |
16.90 |
15.85 |
16.87 |
162081手 |
26380万 |
0.85 |
5.31% |
2020-09-11 |
17.50 |
17.50 |
15.66 |
16.02 |
354696手 |
58181万 |
-1.42 |
-8.14% |
2020-09-04 |
18.50 |
18.63 |
17.38 |
17.44 |
246406手 |
44369万 |
-0.94 |
-5.11% |
2020-08-28 |
17.50 |
19.17 |
17.22 |
18.38 |
440067手 |
81169万 |
1.33 |
7.80% |
2020-08-21 |
17.35 |
17.72 |
16.89 |
17.05 |
122415手 |
21237万 |
-0.11 |
-0.64% |
2020-08-14 |
16.99 |
17.61 |
16.66 |
17.16 |
121581手 |
20841万 |
0.02 |
0.12% |
2020-08-07 |
17.40 |
17.75 |
16.92 |
17.14 |
141292手 |
24623万 |
-0.22 |
-1.27% |
2020-07-31 |
16.28 |
17.64 |
16.28 |
17.36 |
173347手 |
29639万 |
0.82 |
4.96% |
2020-07-24 |
17.52 |
18.75 |
16.48 |
16.54 |
428943手 |
76479万 |
-0.62 |
-3.61% |
2020-07-17 |
17.47 |
18.09 |
16.80 |
17.16 |
331402手 |
57533万 |
-0.31 |
-1.77% |
2020-07-10 |
17.34 |
17.98 |
17.22 |
17.47 |
308502手 |
53984万 |
0.30 |
1.75% |
2020-07-03 |
17.00 |
17.40 |
16.67 |
17.17 |
227890手 |
38683万 |
0.17 |
1.00% |
2020-06-24 |
16.17 |
17.08 |
16.17 |
17.00 |
188843手 |
31765万 |
0.75 |
4.62% |
2020-06-19 |
15.20 |
16.35 |
15.02 |
16.25 |
291309手 |
45942万 |
1.13 |
7.47% |
2020-06-12 |
15.20 |
15.28 |
14.61 |
15.12 |
157207手 |
23550万 |
-0.03 |
-0.20% |
2020-06-05 |
15.08 |
15.37 |
14.77 |
15.15 |
227904手 |
34277万 |
0.15 |
1.00% |
2020-05-29 |
14.12 |
15.15 |
14.00 |
15.00 |
294855手 |
43227万 |
1.00 |
7.14% |
2020-05-22 |
14.07 |
14.50 |
13.88 |
14.00 |
161983手 |
22966万 |
-0.08 |
-0.57% |
2020-05-15 |
14.62 |
15.09 |
14.01 |
14.08 |
238551手 |
34730万 |
-0.52 |
-3.56% |
2020-05-08 |
14.57 |
14.91 |
14.45 |
14.60 |
114682手 |
16724万 |
-0.27 |
-1.82% |
2020-04-30 |
14.68 |
15.07 |
14.41 |
14.87 |
118781手 |
17513万 |
0.28 |
1.92% |
2020-04-24 |
14.52 |
15.34 |
14.50 |
14.59 |
354890手 |
52878万 |
0.35 |
2.46% |
2020-04-17 |
13.80 |
14.31 |
13.65 |
14.24 |
156438手 |
22046万 |
0.45 |
3.26% |
2020-04-10 |
14.00 |
14.19 |
13.78 |
13.79 |
107895手 |
15097万 |
0.00 |
0.00% |
2020-04-03 |
13.90 |
14.03 |
13.46 |
13.79 |
116375手 |
15952万 |
-0.16 |
-1.15% |
2020-03-27 |
13.65 |
14.55 |
13.53 |
13.95 |
196244手 |
27635万 |
0.00 |
0.00% |