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 |
20.30 |
20.30 |
18.99 |
19.92 |
2699999手 |
528859万 |
-0.81 |
-3.91% |
2022-06-17 |
21.06 |
21.93 |
19.92 |
20.73 |
2981205手 |
627354万 |
-0.57 |
-2.68% |
2022-06-10 |
18.84 |
21.49 |
18.79 |
21.30 |
3136193手 |
631883万 |
2.55 |
13.60% |
2022-06-02 |
19.38 |
19.42 |
18.54 |
18.75 |
2289475手 |
434057万 |
-0.61 |
-3.15% |
2022-05-27 |
18.00 |
19.68 |
17.88 |
19.36 |
3264060手 |
611380万 |
1.53 |
8.58% |
2022-05-20 |
17.06 |
18.07 |
16.54 |
17.83 |
2179831手 |
375819万 |
0.96 |
5.69% |
2022-05-13 |
16.50 |
16.98 |
15.61 |
16.87 |
2817206手 |
456627万 |
0.07 |
0.42% |
2022-05-06 |
17.21 |
17.55 |
16.30 |
16.80 |
1154121手 |
195383万 |
-0.41 |
-2.38% |
2022-04-29 |
16.34 |
17.59 |
15.10 |
17.21 |
4260759手 |
691477万 |
0.64 |
3.86% |
2022-04-22 |
17.08 |
17.93 |
16.33 |
16.57 |
3219816手 |
546571万 |
-0.98 |
-5.58% |
2022-04-15 |
16.80 |
19.13 |
16.56 |
17.55 |
4185532手 |
741227万 |
0.59 |
3.48% |
2022-04-08 |
16.35 |
17.00 |
15.65 |
16.96 |
2098524手 |
342346万 |
0.50 |
3.04% |
2022-04-01 |
15.45 |
16.85 |
15.30 |
16.46 |
3994483手 |
649002万 |
1.16 |
7.58% |
2022-03-25 |
14.31 |
15.52 |
14.31 |
15.30 |
2589273手 |
391022万 |
0.88 |
6.10% |
2022-03-18 |
14.41 |
15.05 |
13.21 |
14.42 |
3129660手 |
436460万 |
-0.26 |
-1.77% |
2022-03-11 |
15.65 |
15.84 |
14.13 |
14.68 |
4132659手 |
614293万 |
-0.52 |
-3.42% |
2022-03-04 |
14.00 |
15.47 |
14.00 |
15.20 |
3765331手 |
554481万 |
1.11 |
7.88% |
2022-02-25 |
14.53 |
15.08 |
13.50 |
14.09 |
4136827手 |
601537万 |
-0.42 |
-2.90% |
2022-02-18 |
14.18 |
14.57 |
13.60 |
14.51 |
2164168手 |
303160万 |
0.36 |
2.54% |
2022-02-11 |
12.80 |
14.49 |
12.71 |
14.15 |
4374315手 |
599888万 |
1.61 |
12.84% |
2022-01-28 |
13.11 |
13.41 |
12.41 |
12.54 |
2150720手 |
278659万 |
-0.68 |
-5.14% |
2022-01-21 |
12.25 |
13.50 |
12.19 |
13.22 |
2862626手 |
369292万 |
1.02 |
8.36% |
2022-01-14 |
12.36 |
13.18 |
12.20 |
12.20 |
3300972手 |
413629万 |
0.06 |
0.49% |
2022-01-07 |
12.55 |
12.66 |
12.03 |
12.14 |
2038028手 |
249323万 |
-0.06 |
-0.49% |
2021-12-31 |
12.52 |
12.68 |
12.02 |
12.20 |
2492963手 |
306166万 |
-0.35 |
-2.79% |
2021-12-24 |
13.09 |
13.22 |
12.42 |
12.55 |
2552105手 |
327595万 |
-0.51 |
-3.90% |
2021-12-17 |
12.77 |
13.86 |
12.38 |
13.06 |
4539969手 |
598013万 |
0.41 |
3.24% |
2021-12-10 |
13.17 |
13.43 |
12.59 |
12.65 |
3135663手 |
406735万 |
-0.65 |
-4.89% |
2021-12-03 |
12.02 |
13.68 |
11.72 |
13.30 |
2955093手 |
370890万 |
1.12 |
9.20% |
2021-11-26 |
12.34 |
12.68 |
11.96 |
12.18 |
2397181手 |
295835万 |
-0.05 |
-0.41% |
2021-11-19 |
11.60 |
12.32 |
11.46 |
12.23 |
2327163手 |
276078万 |
0.57 |
4.89% |
2021-11-12 |
11.83 |
12.06 |
11.31 |
11.66 |
2753668手 |
323493万 |
-0.21 |
-1.77% |
2021-11-05 |
12.30 |
12.72 |
11.75 |
11.87 |
3577937手 |
436530万 |
-0.64 |
-5.12% |
2021-10-29 |
14.38 |
14.47 |
12.22 |
12.51 |
5760516手 |
748985万 |
-1.51 |
-10.77% |
2021-10-22 |
14.36 |
15.38 |
13.42 |
14.02 |
6893787手 |
1002014万 |
-0.50 |
-3.44% |
2021-10-15 |
14.52 |
15.51 |
13.57 |
14.52 |
5206394手 |
752618万 |
0.11 |
0.76% |
2021-10-08 |
15.06 |
15.13 |
14.00 |
14.41 |
1474222手 |
212002万 |
-0.39 |
-2.63% |
2021-09-30 |
14.85 |
15.67 |
14.09 |
14.80 |
4912134手 |
727158万 |
0.16 |
1.09% |
2021-09-24 |
14.90 |
16.69 |
14.63 |
14.64 |
3925201手 |
606053万 |
-0.29 |
-1.94% |
2021-09-17 |
15.09 |
16.83 |
14.51 |
14.93 |
7552136手 |
1185224万 |
0.03 |
0.20% |
2021-09-10 |
14.30 |
16.29 |
14.28 |
14.90 |
7364367手 |
1116312万 |
0.92 |
6.58% |
2021-09-03 |
11.91 |
14.48 |
11.87 |
13.98 |
9788442手 |
1322483万 |
2.24 |
19.08% |
2021-08-27 |
10.66 |
12.02 |
10.66 |
11.74 |
3896388手 |
443691万 |
1.27 |
12.13% |
2021-08-20 |
11.39 |
11.56 |
10.34 |
10.47 |
2445727手 |
267452万 |
-0.72 |
-6.43% |
2021-08-13 |
10.94 |
11.39 |
10.71 |
11.19 |
2963544手 |
329571万 |
0.26 |
2.38% |
2021-08-06 |
10.80 |
11.06 |
10.51 |
10.93 |
2781491手 |
299018万 |
-0.24 |
-2.15% |
2021-07-30 |
11.27 |
11.34 |
10.40 |
11.17 |
3187484手 |
348609万 |
-0.09 |
-0.80% |
2021-07-23 |
11.34 |
11.62 |
10.81 |
11.26 |
2267946手 |
254626万 |
0.12 |
1.08% |
2021-07-16 |
10.43 |
11.47 |
10.19 |
11.14 |
3291075手 |
357808万 |
0.76 |
7.32% |
2021-07-09 |
11.63 |
11.72 |
10.23 |
10.38 |
2954134手 |
329061万 |
-1.12 |
-9.74% |
2021-07-02 |
12.10 |
12.12 |
11.42 |
11.50 |
1924806手 |
227708万 |
-1.01 |
-8.07% |
2021-06-25 |
11.65 |
12.54 |
11.50 |
12.51 |
2494442手 |
300890万 |
0.80 |
6.83% |
2021-06-18 |
12.40 |
12.46 |
11.56 |
11.71 |
1953187手 |
235312万 |
-0.59 |
-4.80% |
2021-06-11 |
12.09 |
12.58 |
11.93 |
12.30 |
2462765手 |
302072万 |
0.33 |
2.76% |
2021-06-04 |
11.98 |
12.24 |
11.66 |
11.97 |
2365501手 |
283356万 |
0.14 |
1.18% |
2021-05-28 |
11.41 |
11.98 |
11.30 |
11.83 |
2196298手 |
255719万 |
0.34 |
2.96% |
2021-05-21 |
11.89 |
12.17 |
11.20 |
11.49 |
2945321手 |
343528万 |
-0.39 |
-3.28% |
2021-05-14 |
12.25 |
12.82 |
11.73 |
11.88 |
5052206手 |
620077万 |
-0.16 |
-1.33% |
2021-05-07 |
11.50 |
12.29 |
11.50 |
12.04 |
2572782手 |
306861万 |
0.79 |
7.02% |
2021-04-30 |
11.53 |
12.05 |
11.16 |
11.25 |
3781957手 |
436315万 |
-0.19 |
-1.66% |
2021-04-23 |
11.40 |
11.76 |
11.27 |
11.44 |
2014006手 |
231299万 |
0.09 |
0.79% |
2021-04-16 |
11.40 |
11.65 |
10.77 |
11.35 |
2741926手 |
305097万 |
-0.05 |
-0.44% |
2021-04-09 |
11.02 |
11.48 |
10.96 |
11.40 |
1916817手 |
215194万 |
0.32 |
2.89% |
2021-04-02 |
11.07 |
11.56 |
10.89 |
11.08 |
2431700手 |
270787万 |
0.33 |
3.07% |
2021-03-26 |
11.20 |
11.45 |
10.51 |
10.75 |
2249326手 |
245078万 |
-0.59 |
-5.20% |
2021-03-19 |
11.48 |
12.18 |
11.26 |
11.34 |
3505288手 |
410434万 |
-0.31 |
-2.66% |
2021-03-12 |
11.24 |
11.98 |
10.65 |
11.65 |
3362986手 |
376700万 |
0.59 |
5.33% |
2021-03-05 |
10.78 |
11.93 |
10.60 |
11.06 |
4486068手 |
504481万 |
0.34 |
3.17% |
2021-02-26 |
12.36 |
13.26 |
10.68 |
10.72 |
5257157手 |
627905万 |
-1.74 |
-13.96% |
2021-02-19 |
10.59 |
12.46 |
10.59 |
12.46 |
2611899手 |
309191万 |
2.16 |
20.97% |
2021-02-10 |
9.78 |
10.41 |
9.75 |
10.30 |
1067204手 |
108849万 |
0.41 |
4.15% |
2021-02-05 |
10.15 |
10.44 |
9.88 |
9.89 |
2402059手 |
244080万 |
-0.26 |
-2.56% |
2021-01-29 |
10.89 |
11.46 |
10.00 |
10.15 |
3508693手 |
380005万 |
-0.77 |
-7.05% |
2021-01-22 |
10.72 |
11.41 |
10.51 |
10.92 |
3870258手 |
427358万 |
0.20 |
1.87% |
2021-01-15 |
10.28 |
10.75 |
9.84 |
10.72 |
3409053手 |
348997万 |
0.48 |
4.69% |
2021-01-08 |
9.30 |
10.38 |
9.20 |
10.24 |
3777200手 |
367495万 |
0.90 |
9.64% |
2020-12-31 |
9.54 |
9.63 |
9.14 |
9.34 |
2514147手 |
235012万 |
-0.16 |
-1.68% |
2020-12-25 |
9.90 |
9.90 |
9.07 |
9.50 |
3754339手 |
352869万 |
-0.30 |
-3.06% |
2020-12-18 |
9.94 |
9.94 |
9.17 |
9.80 |
4058275手 |
386081万 |
-0.37 |
-3.64% |
2020-12-11 |
10.13 |
10.55 |
9.79 |
10.17 |
2639619手 |
266242万 |
0.06 |
0.59% |
2020-12-04 |
10.55 |
10.98 |
9.93 |
10.11 |
2427062手 |
252380万 |
-0.43 |
-4.08% |
2020-11-27 |
10.35 |
10.79 |
10.13 |
10.54 |
3079940手 |
323568万 |
0.43 |
4.25% |
2020-11-20 |
10.01 |
10.29 |
9.64 |
10.11 |
2455923手 |
245282万 |
0.17 |
1.71% |
2020-11-13 |
9.53 |
10.18 |
9.41 |
9.94 |
2624087手 |
258737万 |
0.45 |
4.74% |
2020-11-06 |
8.75 |
9.60 |
8.71 |
9.49 |
2317325手 |
215231万 |
0.74 |
8.46% |
2020-10-30 |
8.88 |
8.99 |
8.69 |
8.75 |
1386608手 |
122358万 |
-0.17 |
-1.91% |
2020-10-23 |
9.38 |
9.50 |
8.89 |
8.92 |
1614658手 |
147048万 |
-0.43 |
-4.60% |
2020-10-16 |
9.02 |
9.46 |
8.87 |
9.35 |
2748964手 |
251866万 |
0.45 |
5.06% |
2020-10-09 |
8.67 |
9.09 |
8.66 |
8.90 |
889281手 |
79318万 |
0.51 |
6.08% |
2020-09-30 |
8.80 |
8.91 |
8.36 |
8.39 |
1137523手 |
98242万 |
-0.26 |
-3.01% |
2020-09-25 |
9.12 |
9.19 |
8.45 |
8.65 |
2615543手 |
228600万 |
-0.43 |
-4.74% |
2020-09-18 |
8.53 |
9.16 |
8.35 |
9.08 |
2353455手 |
204530万 |
0.52 |
6.08% |
2020-09-11 |
8.10 |
8.74 |
8.00 |
8.56 |
3137656手 |
263504万 |
0.46 |
5.68% |
2020-09-04 |
8.22 |
8.31 |
7.96 |
8.10 |
1637079手 |
133100万 |
-0.08 |
-0.98% |
2020-08-28 |
7.94 |
8.18 |
7.70 |
8.18 |
2166934手 |
172377万 |
0.26 |
3.28% |
2020-08-21 |
7.81 |
8.15 |
7.75 |
7.92 |
2290430手 |
182585万 |
0.14 |
1.80% |
2020-08-14 |
7.72 |
7.85 |
7.59 |
7.78 |
1560951手 |
120561万 |
0.08 |
1.04% |
2020-08-07 |
8.07 |
8.15 |
7.69 |
7.70 |
2070242手 |
163811万 |
-0.39 |
-4.82% |
2020-07-31 |
7.99 |
8.26 |
7.83 |
8.09 |
1708018手 |
137182万 |
0.15 |
1.89% |
2020-07-24 |
7.57 |
8.23 |
7.57 |
7.94 |
2646711手 |
211374万 |
0.39 |
5.17% |
2020-07-17 |
7.86 |
8.14 |
7.49 |
7.55 |
2497413手 |
196233万 |
-0.32 |
-4.07% |
2020-07-10 |
8.19 |
8.77 |
7.84 |
7.87 |
3636088手 |
302219万 |
-0.12 |
-1.50% |
2020-07-03 |
7.22 |
8.20 |
7.14 |
7.99 |
2264437手 |
173116万 |
0.73 |
10.05% |
2020-06-24 |
7.30 |
7.33 |
7.12 |
7.26 |
608922手 |
43952万 |
-0.03 |
-0.41% |
2020-06-19 |
7.01 |
7.33 |
6.93 |
7.29 |
1683145手 |
120319万 |
0.25 |
3.55% |
2020-06-12 |
7.16 |
7.20 |
6.96 |
7.04 |
1185105手 |
84169万 |
-0.09 |
-1.26% |
2020-06-05 |
7.15 |
7.33 |
7.10 |
7.13 |
1194408手 |
86061万 |
-0.04 |
-0.56% |
2020-05-29 |
7.18 |
7.34 |
7.11 |
7.17 |
885876手 |
64021万 |
-0.01 |
-0.14% |
2020-05-22 |
7.24 |
7.55 |
7.17 |
7.18 |
1334665手 |
97944万 |
-0.03 |
-0.42% |
2020-05-15 |
7.34 |
7.50 |
7.19 |
7.21 |
663168手 |
48603万 |
-0.13 |
-1.77% |
2020-05-08 |
7.40 |
7.50 |
7.14 |
7.34 |
762717手 |
55397万 |
-0.20 |
-2.65% |
2020-04-30 |
7.13 |
7.60 |
7.13 |
7.54 |
789816手 |
58395万 |
0.33 |
4.58% |
2020-04-24 |
7.55 |
7.60 |
7.05 |
7.21 |
1025497手 |
74124万 |
-0.34 |
-4.50% |
2020-04-17 |
7.38 |
7.63 |
7.35 |
7.55 |
462368手 |
34773万 |
0.15 |
2.03% |
2020-04-10 |
7.59 |
7.61 |
7.39 |
7.40 |
453797手 |
34061万 |
-0.10 |
-1.33% |
2020-04-03 |
7.23 |
7.69 |
7.21 |
7.50 |
945963手 |
71141万 |
0.21 |
2.88% |
2020-03-27 |
6.83 |
7.36 |
6.78 |
7.29 |
795633手 |
56818万 |
0.34 |
4.89% |
2020-03-20 |
7.55 |
7.60 |
6.71 |
6.95 |
1159577手 |
82896万 |
-0.61 |
-8.07% |
2020-03-13 |
7.94 |
8.00 |
7.31 |
7.56 |
1549806手 |
120344万 |
-0.56 |
-6.90% |
2020-03-06 |
7.93 |
8.38 |
7.92 |
8.12 |
1632959手 |
133428万 |
0.22 |
2.79% |
2020-02-28 |
8.04 |
8.27 |
7.75 |
7.90 |
1700630手 |
136046万 |
-0.18 |
-2.23% |
2020-02-21 |
8.13 |
8.22 |
7.98 |
8.08 |
1356387手 |
109954万 |
-0.09 |
-1.10% |
2020-02-14 |
7.82 |
8.23 |
7.75 |
8.17 |
1437074手 |
116003万 |
0.31 |
3.94% |
2020-02-07 |
7.56 |
8.30 |
7.55 |
7.86 |
2272204手 |
178363万 |
-0.53 |
-6.32% |