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 |
15.06 |
15.06 |
13.77 |
14.35 |
2397557手 |
343496万 |
-1.21 |
-7.78% |
2022-06-17 |
17.14 |
17.58 |
15.32 |
15.56 |
3051848手 |
501327万 |
-1.84 |
-10.57% |
2022-06-10 |
15.54 |
17.70 |
15.53 |
17.40 |
2762662手 |
462536万 |
1.97 |
12.77% |
2022-06-02 |
15.87 |
16.32 |
15.27 |
15.43 |
1748574手 |
274664万 |
-0.33 |
-2.09% |
2022-05-27 |
14.70 |
16.15 |
14.51 |
15.76 |
2834591手 |
431238万 |
1.06 |
7.21% |
2022-05-20 |
13.50 |
14.82 |
13.11 |
14.70 |
3177724手 |
442873万 |
1.38 |
10.36% |
2022-05-13 |
14.13 |
14.21 |
12.94 |
13.32 |
3378863手 |
453609万 |
-1.10 |
-7.63% |
2022-05-06 |
15.55 |
15.80 |
14.21 |
14.42 |
886311手 |
132089万 |
-1.07 |
-6.91% |
2022-04-29 |
16.30 |
16.63 |
13.71 |
15.49 |
2489354手 |
380512万 |
-2.45 |
-13.66% |
2022-04-22 |
17.40 |
18.56 |
16.48 |
17.94 |
2577513手 |
454022万 |
0.04 |
0.22% |
2022-04-15 |
16.00 |
19.80 |
15.41 |
17.90 |
2891440手 |
505416万 |
1.43 |
8.68% |
2022-04-08 |
16.23 |
16.68 |
15.30 |
16.47 |
1073694手 |
171734万 |
0.07 |
0.43% |
2022-04-01 |
16.40 |
16.98 |
15.82 |
16.40 |
2108904手 |
347356万 |
0.13 |
0.80% |
2022-03-25 |
16.10 |
17.50 |
15.67 |
16.27 |
2377324手 |
396495万 |
0.27 |
1.69% |
2022-03-18 |
16.60 |
17.29 |
13.71 |
16.00 |
3120959手 |
471339万 |
-1.00 |
-5.88% |
2022-03-11 |
16.60 |
17.44 |
15.22 |
17.00 |
3324426手 |
541887万 |
1.16 |
7.32% |
2022-03-04 |
13.32 |
16.50 |
13.18 |
15.84 |
2951557手 |
441624万 |
2.62 |
19.82% |
2022-02-25 |
13.76 |
14.82 |
13.00 |
13.22 |
2963307手 |
417280万 |
-0.31 |
-2.29% |
2022-02-18 |
13.00 |
13.66 |
12.43 |
13.53 |
2045989手 |
265779万 |
0.54 |
4.16% |
2022-02-11 |
11.75 |
13.41 |
11.50 |
12.99 |
3171092手 |
402051万 |
0.90 |
7.44% |
2022-01-28 |
13.86 |
13.87 |
11.94 |
12.09 |
2033178手 |
261535万 |
-1.90 |
-13.58% |
2022-01-21 |
11.95 |
14.13 |
11.88 |
13.99 |
2848654手 |
369940万 |
2.15 |
18.16% |
2022-01-14 |
11.68 |
12.54 |
11.51 |
11.84 |
2340042手 |
280105万 |
0.27 |
2.33% |
2022-01-07 |
11.58 |
11.94 |
11.30 |
11.57 |
1411567手 |
163557万 |
0.26 |
2.30% |
2021-12-31 |
11.67 |
12.00 |
11.19 |
11.31 |
1183667手 |
135281万 |
-0.47 |
-3.99% |
2021-12-24 |
12.19 |
12.28 |
11.63 |
11.78 |
1464916手 |
173617万 |
-0.41 |
-3.36% |
2021-12-17 |
11.31 |
12.55 |
11.02 |
12.19 |
3024596手 |
355060万 |
0.97 |
8.64% |
2021-12-10 |
11.44 |
11.84 |
11.19 |
11.22 |
2139585手 |
245933万 |
-0.34 |
-2.94% |
2021-12-03 |
10.65 |
12.03 |
10.61 |
11.56 |
2164478手 |
241159万 |
0.62 |
5.67% |
2021-11-26 |
11.25 |
11.55 |
10.83 |
10.94 |
1886535手 |
210981万 |
-0.16 |
-1.44% |
2021-11-19 |
10.95 |
11.18 |
10.54 |
11.10 |
1853895手 |
201803万 |
0.11 |
1.00% |
2021-11-12 |
11.80 |
11.98 |
10.69 |
10.99 |
2040074手 |
229728万 |
-0.78 |
-6.63% |
2021-11-05 |
12.81 |
13.45 |
11.72 |
11.77 |
2749795手 |
348230万 |
-1.17 |
-9.04% |
2021-10-29 |
13.73 |
14.37 |
12.12 |
12.94 |
3347240手 |
443364万 |
-0.61 |
-4.50% |
2021-10-22 |
14.65 |
15.98 |
13.45 |
13.55 |
3257437手 |
474276万 |
-1.00 |
-6.87% |
2021-10-15 |
14.52 |
15.17 |
13.06 |
14.55 |
3555929手 |
504457万 |
0.22 |
1.53% |
2021-10-08 |
15.44 |
15.56 |
13.86 |
14.33 |
617468手 |
88286万 |
-0.68 |
-4.53% |
2021-09-30 |
15.66 |
15.79 |
13.99 |
15.01 |
3195600手 |
475821万 |
-0.25 |
-1.64% |
2021-09-24 |
16.01 |
17.47 |
15.10 |
15.26 |
2096512手 |
339012万 |
-0.76 |
-4.74% |
2021-09-17 |
18.21 |
19.67 |
15.98 |
16.02 |
4380819手 |
789927万 |
-1.86 |
-10.40% |
2021-09-10 |
15.16 |
18.80 |
14.75 |
17.88 |
4435799手 |
750367万 |
3.06 |
20.65% |
2021-09-03 |
14.70 |
16.72 |
13.81 |
14.82 |
3798866手 |
578522万 |
0.32 |
2.21% |
2021-08-27 |
13.39 |
15.20 |
13.17 |
14.50 |
3077868手 |
430201万 |
1.63 |
12.66% |
2021-08-20 |
14.88 |
14.99 |
12.51 |
12.87 |
2861201手 |
386439万 |
-1.98 |
-13.33% |
2021-08-13 |
13.32 |
15.50 |
12.50 |
14.85 |
3069989手 |
431166万 |
1.80 |
13.79% |
2021-08-06 |
11.99 |
13.26 |
11.70 |
13.05 |
2937101手 |
367182万 |
0.55 |
4.40% |
2021-07-30 |
12.50 |
12.97 |
11.88 |
12.50 |
2101319手 |
260547万 |
-0.20 |
-1.57% |
2021-07-23 |
13.15 |
13.55 |
12.30 |
12.70 |
2397220手 |
308885万 |
-0.01 |
-0.08% |
2021-07-16 |
11.02 |
13.11 |
10.83 |
12.71 |
2798412手 |
339706万 |
1.73 |
15.76% |
2021-07-09 |
12.08 |
12.57 |
10.47 |
10.98 |
2935801手 |
337028万 |
-0.84 |
-7.11% |
2021-07-02 |
12.96 |
12.98 |
11.36 |
11.82 |
2810752手 |
336631万 |
-2.02 |
-14.60% |
2021-06-25 |
12.00 |
13.93 |
11.77 |
13.84 |
3343849手 |
428927万 |
1.71 |
14.10% |
2021-06-18 |
13.09 |
13.30 |
11.70 |
12.13 |
2382565手 |
297260万 |
-0.55 |
-4.34% |
2021-06-11 |
12.04 |
13.39 |
11.93 |
12.68 |
3572014手 |
453798万 |
0.62 |
5.14% |
2021-06-04 |
10.33 |
12.70 |
10.10 |
12.06 |
4484923手 |
521160万 |
1.84 |
18.00% |
2021-05-28 |
9.90 |
10.86 |
9.50 |
10.22 |
4338887手 |
440839万 |
0.32 |
3.23% |
2021-05-21 |
10.40 |
10.88 |
9.20 |
9.90 |
4911524手 |
491029万 |
-0.48 |
-4.62% |
2021-05-14 |
10.77 |
11.69 |
10.04 |
10.38 |
6991857手 |
759496万 |
0.24 |
2.37% |
2021-05-07 |
9.25 |
10.14 |
8.95 |
10.14 |
2322538手 |
220362万 |
1.19 |
13.30% |
2021-04-30 |
7.80 |
9.48 |
7.71 |
8.95 |
5331621手 |
462904万 |
1.53 |
20.62% |
2021-04-23 |
6.64 |
7.60 |
6.64 |
7.42 |
3240752手 |
232391万 |
0.94 |
14.51% |
2021-04-16 |
6.31 |
6.57 |
6.08 |
6.48 |
1223833手 |
77377万 |
0.17 |
2.69% |
2021-04-09 |
6.08 |
6.32 |
6.01 |
6.31 |
924707手 |
57201万 |
0.22 |
3.61% |
2021-04-02 |
6.04 |
6.28 |
6.04 |
6.09 |
1064800手 |
65288万 |
0.13 |
2.18% |
2021-03-26 |
5.94 |
6.10 |
5.80 |
5.96 |
998889手 |
59496万 |
0.02 |
0.34% |
2021-03-19 |
6.10 |
6.26 |
5.90 |
5.94 |
1273906手 |
77355万 |
-0.20 |
-3.26% |
2021-03-12 |
5.96 |
6.25 |
5.86 |
6.14 |
1506239手 |
91064万 |
0.22 |
3.72% |
2021-03-05 |
5.77 |
6.10 |
5.73 |
5.92 |
1492524手 |
88672万 |
0.19 |
3.32% |
2021-02-26 |
5.88 |
6.24 |
5.72 |
5.73 |
1544194手 |
91960万 |
-0.13 |
-2.22% |
2021-02-19 |
5.52 |
5.89 |
5.52 |
5.86 |
790149手 |
45289万 |
0.44 |
8.12% |
2021-02-10 |
5.33 |
5.46 |
5.28 |
5.42 |
513783手 |
27624万 |
0.09 |
1.69% |
2021-02-05 |
5.47 |
5.52 |
5.31 |
5.33 |
700592手 |
37880万 |
-0.13 |
-2.38% |
2021-01-29 |
5.81 |
5.90 |
5.44 |
5.46 |
1045231手 |
59631万 |
-0.38 |
-6.51% |
2021-01-22 |
6.06 |
6.18 |
5.82 |
5.84 |
1579041手 |
95264万 |
-0.24 |
-3.95% |
2021-01-15 |
6.30 |
6.31 |
6.00 |
6.08 |
1472877手 |
89950万 |
-0.28 |
-4.40% |
2021-01-08 |
6.51 |
6.73 |
6.30 |
6.36 |
1970618手 |
127777万 |
-0.14 |
-2.15% |
2020-12-31 |
6.85 |
6.94 |
6.40 |
6.50 |
1515877手 |
100861万 |
-0.31 |
-4.55% |
2020-12-25 |
6.78 |
6.91 |
6.51 |
6.81 |
2333969手 |
157029万 |
0.07 |
1.04% |
2020-12-18 |
6.33 |
6.80 |
5.99 |
6.74 |
1906730手 |
121683万 |
0.34 |
5.31% |
2020-12-11 |
6.55 |
6.69 |
6.36 |
6.40 |
1470648手 |
95502万 |
-0.12 |
-1.84% |
2020-12-04 |
6.68 |
6.83 |
6.42 |
6.52 |
1102659手 |
72978万 |
-0.16 |
-2.40% |
2020-11-27 |
6.48 |
6.92 |
6.45 |
6.68 |
2589737手 |
173825万 |
0.23 |
3.57% |
2020-11-20 |
6.01 |
6.47 |
6.01 |
6.45 |
1700278手 |
107555万 |
0.42 |
6.96% |
2020-11-13 |
5.98 |
6.19 |
5.91 |
6.03 |
1047775手 |
63575万 |
0.07 |
1.17% |
2020-11-06 |
5.91 |
6.03 |
5.78 |
5.96 |
559559手 |
33098万 |
0.08 |
1.36% |
2020-10-30 |
6.24 |
6.27 |
5.86 |
5.88 |
709091手 |
43344万 |
-0.39 |
-6.22% |
2020-10-23 |
6.66 |
6.66 |
6.23 |
6.27 |
1081383手 |
69312万 |
-0.43 |
-6.42% |
2020-10-16 |
6.41 |
6.78 |
6.35 |
6.70 |
1695924手 |
111006万 |
0.30 |
4.69% |
2020-10-09 |
6.17 |
6.46 |
6.16 |
6.40 |
379184手 |
24073万 |
0.30 |
4.92% |
2020-09-30 |
6.18 |
6.42 |
6.04 |
6.10 |
683387手 |
42661万 |
-0.03 |
-0.49% |
2020-09-25 |
6.41 |
6.48 |
6.11 |
6.13 |
681575手 |
42814万 |
-0.24 |
-3.77% |
2020-09-18 |
6.24 |
6.46 |
6.13 |
6.37 |
642474手 |
40133万 |
0.14 |
2.25% |
2020-09-11 |
6.31 |
6.55 |
6.16 |
6.23 |
867021手 |
55179万 |
-0.09 |
-1.42% |
2020-09-04 |
6.33 |
6.55 |
6.28 |
6.32 |
661692手 |
42203万 |
-0.01 |
-0.16% |
2020-08-28 |
6.44 |
6.44 |
6.20 |
6.33 |
550505手 |
34637万 |
-0.07 |
-1.09% |
2020-08-21 |
6.32 |
6.70 |
6.28 |
6.40 |
1502908手 |
97851万 |
0.10 |
1.59% |
2020-08-14 |
6.18 |
6.42 |
6.13 |
6.30 |
936322手 |
58679万 |
0.05 |
0.80% |
2020-08-07 |
6.41 |
6.55 |
6.20 |
6.25 |
1092868手 |
69934万 |
-0.12 |
-1.88% |
2020-07-31 |
6.32 |
6.53 |
6.16 |
6.37 |
934807手 |
59369万 |
0.10 |
1.59% |
2020-07-24 |
6.64 |
6.86 |
6.25 |
6.27 |
1769469手 |
116898万 |
-0.28 |
-4.28% |
2020-07-17 |
6.52 |
7.38 |
6.44 |
6.55 |
2568711手 |
175069万 |
-0.05 |
-0.76% |
2020-07-10 |
6.59 |
7.04 |
6.39 |
6.60 |
3839550手 |
257230万 |
0.15 |
2.33% |
2020-07-03 |
5.61 |
6.51 |
5.51 |
6.45 |
1954325手 |
118375万 |
0.60 |
10.26% |
2020-06-24 |
5.99 |
6.04 |
5.78 |
5.85 |
904441手 |
53258万 |
-0.14 |
-2.34% |
2020-06-19 |
5.44 |
6.08 |
5.42 |
5.99 |
1652807手 |
96141万 |
0.53 |
9.71% |
2020-06-12 |
5.60 |
5.64 |
5.40 |
5.46 |
665585手 |
36913万 |
-0.12 |
-2.15% |
2020-06-05 |
5.57 |
5.70 |
5.53 |
5.58 |
768195手 |
43055万 |
0.03 |
0.54% |
2020-05-29 |
5.41 |
5.66 |
5.40 |
5.55 |
703761手 |
38914万 |
0.13 |
2.40% |
2020-05-22 |
5.48 |
5.73 |
5.41 |
5.42 |
858225手 |
47820万 |
-0.04 |
-0.73% |
2020-05-15 |
5.69 |
5.76 |
5.43 |
5.46 |
661531手 |
36661万 |
-0.23 |
-4.04% |
2020-05-08 |
5.66 |
5.73 |
5.57 |
5.69 |
357234手 |
20217万 |
0.01 |
0.18% |
2020-04-30 |
5.63 |
5.70 |
5.40 |
5.68 |
334784手 |
18670万 |
0.04 |
0.71% |
2020-04-24 |
5.88 |
5.94 |
5.59 |
5.64 |
572253手 |
32847万 |
-0.25 |
-4.24% |
2020-04-17 |
5.87 |
5.93 |
5.79 |
5.89 |
304487手 |
17883万 |
0.03 |
0.51% |
2020-04-10 |
5.85 |
5.96 |
5.83 |
5.86 |
385409手 |
22702万 |
0.06 |
1.03% |
2020-04-03 |
5.80 |
5.94 |
5.73 |
5.80 |
481541手 |
28030万 |
-0.02 |
-0.34% |
2020-03-27 |
5.71 |
5.89 |
5.62 |
5.82 |
446282手 |
25715万 |
0.02 |
0.34% |
2020-03-20 |
6.05 |
6.06 |
5.64 |
5.80 |
667025手 |
39176万 |
-0.22 |
-3.65% |
2020-03-13 |
6.25 |
6.34 |
5.87 |
6.02 |
950734手 |
58293万 |
-0.38 |
-5.94% |
2020-03-06 |
6.09 |
6.58 |
6.09 |
6.40 |
1219061手 |
78084万 |
0.34 |
5.61% |
2020-02-28 |
6.40 |
6.42 |
6.03 |
6.06 |
1067943手 |
66510万 |
-0.38 |
-5.90% |
2020-02-21 |
6.35 |
6.53 |
6.33 |
6.44 |
814149手 |
52258万 |
0.09 |
1.42% |
2020-02-14 |
6.15 |
6.51 |
6.12 |
6.35 |
694048手 |
44058万 |
0.15 |
2.42% |
2020-02-07 |
6.03 |
6.24 |
5.82 |
6.20 |
809460手 |
49083万 |
-0.50 |
-7.46% |