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 |
2022-05-23 |
17.42 |
17.68 |
17.21 |
17.54 |
10191手 |
1779万 |
0.24 |
1.39% |
2022-05-20 |
17.14 |
17.60 |
16.70 |
17.30 |
44883手 |
7716万 |
0.16 |
0.93% |
2022-05-13 |
16.28 |
19.52 |
16.23 |
17.14 |
83264手 |
14628万 |
0.84 |
5.15% |
2022-05-06 |
14.67 |
16.50 |
14.38 |
16.30 |
28325手 |
4440万 |
1.64 |
11.19% |
2022-04-29 |
16.87 |
16.88 |
13.14 |
14.66 |
64236手 |
9332万 |
-2.21 |
-13.10% |
2022-04-22 |
17.56 |
17.83 |
16.63 |
16.87 |
29550手 |
5109万 |
-1.03 |
-5.75% |
2022-04-15 |
18.64 |
18.91 |
17.46 |
17.90 |
35516手 |
6458万 |
-0.98 |
-5.19% |
2022-04-08 |
18.91 |
19.15 |
18.68 |
18.88 |
22052手 |
4164万 |
-0.03 |
-0.16% |
2022-04-01 |
18.88 |
19.18 |
18.44 |
18.91 |
21527手 |
4046万 |
0.01 |
0.05% |
2022-03-25 |
19.15 |
19.54 |
18.81 |
18.90 |
25663手 |
4905万 |
-0.25 |
-1.30% |
2022-03-18 |
20.29 |
20.29 |
18.35 |
19.15 |
37741手 |
7189万 |
-1.21 |
-5.94% |
2022-03-11 |
20.98 |
22.60 |
19.03 |
20.36 |
47865手 |
9731万 |
-0.62 |
-2.96% |
2022-03-04 |
21.07 |
21.40 |
20.60 |
20.98 |
31369手 |
6571万 |
-0.06 |
-0.28% |
2022-02-25 |
21.11 |
22.05 |
20.50 |
21.04 |
44168手 |
9422万 |
-0.06 |
-0.28% |
2022-02-18 |
20.30 |
21.60 |
20.18 |
21.10 |
30388手 |
6308万 |
0.66 |
3.23% |
2022-02-11 |
20.45 |
21.25 |
20.15 |
20.44 |
32267手 |
6682万 |
0.34 |
1.69% |
2022-01-28 |
20.83 |
21.30 |
19.30 |
20.10 |
34353手 |
6972万 |
-1.13 |
-5.32% |
2022-01-21 |
22.21 |
22.62 |
20.89 |
21.23 |
49774手 |
10789万 |
-1.03 |
-4.63% |
2022-01-14 |
22.46 |
23.27 |
22.08 |
22.26 |
46863手 |
10585万 |
-0.17 |
-0.76% |
2022-01-07 |
22.99 |
23.99 |
22.39 |
22.43 |
43326手 |
10017万 |
-0.77 |
-3.32% |
2021-12-31 |
23.20 |
24.20 |
22.72 |
23.20 |
86258手 |
20177万 |
-0.20 |
-0.85% |
2021-12-24 |
23.26 |
24.37 |
22.05 |
23.40 |
73239手 |
17046万 |
0.14 |
0.60% |
2021-12-17 |
21.56 |
23.80 |
21.23 |
23.26 |
124589手 |
28586万 |
1.86 |
8.69% |
2021-12-10 |
21.84 |
22.00 |
20.70 |
21.40 |
76042手 |
16111万 |
-0.44 |
-2.02% |
2021-12-03 |
21.52 |
23.60 |
21.18 |
21.84 |
150309手 |
33577万 |
-0.12 |
-0.55% |
2021-11-26 |
22.79 |
23.15 |
21.40 |
21.96 |
55502手 |
12222万 |
-0.59 |
-2.62% |
2021-11-19 |
21.67 |
22.93 |
21.15 |
22.55 |
65251手 |
14274万 |
1.01 |
4.69% |
2021-11-12 |
21.78 |
21.92 |
21.20 |
21.54 |
46102手 |
9915万 |
-0.11 |
-0.51% |
2021-11-05 |
19.12 |
22.49 |
18.83 |
21.65 |
122994手 |
25924万 |
2.57 |
13.47% |
2021-10-29 |
20.09 |
20.38 |
18.61 |
19.08 |
23459手 |
4589万 |
-1.02 |
-5.08% |
2021-10-22 |
20.28 |
20.99 |
19.00 |
20.10 |
29809手 |
6054万 |
-0.08 |
-0.40% |
2021-10-15 |
21.15 |
21.38 |
20.02 |
20.18 |
25782手 |
5275万 |
-0.90 |
-4.27% |
2021-10-08 |
20.58 |
21.21 |
20.36 |
21.08 |
8736手 |
1833万 |
0.39 |
1.89% |
2021-09-30 |
21.49 |
21.55 |
19.96 |
20.69 |
33496手 |
6916万 |
-0.58 |
-2.73% |
2021-09-24 |
20.66 |
22.00 |
20.35 |
21.27 |
46076手 |
9811万 |
0.60 |
2.90% |
2021-09-17 |
22.20 |
22.20 |
20.28 |
20.67 |
56189手 |
11912万 |
-1.45 |
-6.55% |
2021-09-10 |
22.80 |
23.23 |
21.78 |
22.12 |
82044手 |
18352万 |
-0.64 |
-2.81% |
2021-09-03 |
24.00 |
24.40 |
21.88 |
22.76 |
78515手 |
17938万 |
-1.22 |
-5.09% |
2021-08-27 |
25.37 |
25.87 |
23.54 |
23.98 |
45833手 |
11396万 |
-1.27 |
-5.03% |
2021-08-20 |
27.10 |
27.88 |
25.03 |
25.25 |
39667手 |
10385万 |
-2.21 |
-8.05% |
2021-08-13 |
25.91 |
28.28 |
25.52 |
27.46 |
60687手 |
16679万 |
1.55 |
5.98% |
2021-08-06 |
26.40 |
27.11 |
24.27 |
25.91 |
41670手 |
11001万 |
-0.58 |
-2.19% |
2021-07-30 |
27.88 |
27.88 |
24.26 |
26.49 |
59950手 |
15720万 |
-1.03 |
-3.74% |
2021-07-23 |
28.01 |
28.80 |
27.38 |
27.52 |
57097手 |
16031万 |
-0.78 |
-2.76% |
2021-07-16 |
28.60 |
28.88 |
27.55 |
28.30 |
72319手 |
20405万 |
-0.28 |
-0.98% |
2021-07-09 |
27.18 |
28.97 |
27.00 |
28.58 |
82368手 |
23137万 |
1.38 |
5.07% |
2021-07-02 |
27.75 |
28.30 |
26.67 |
27.20 |
63643手 |
17468万 |
-0.83 |
-2.96% |
2021-06-25 |
26.71 |
30.85 |
26.54 |
28.03 |
134238手 |
38873万 |
1.18 |
4.39% |
2021-06-18 |
27.00 |
27.98 |
26.05 |
26.85 |
44477手 |
12052万 |
-1.24 |
-4.41% |
2021-06-11 |
26.50 |
28.99 |
25.82 |
28.09 |
72795手 |
19992万 |
1.69 |
6.40% |
2021-06-04 |
29.63 |
29.63 |
26.37 |
26.40 |
115648手 |
32397万 |
-1.10 |
-4.00% |
2021-05-28 |
25.95 |
27.50 |
24.32 |
27.50 |
98757手 |
25533万 |
1.55 |
5.97% |
2021-05-21 |
26.89 |
28.50 |
25.20 |
25.95 |
97490手 |
25930万 |
-0.85 |
-3.17% |
2021-05-14 |
29.29 |
29.29 |
26.62 |
26.80 |
56427手 |
15633万 |
-2.05 |
-7.11% |
2021-05-07 |
29.45 |
30.16 |
27.72 |
28.85 |
25685手 |
7443万 |
-0.59 |
-2.00% |
2021-04-30 |
30.44 |
30.44 |
28.25 |
29.44 |
62951手 |
18449万 |
-0.44 |
-1.47% |
2021-04-23 |
30.43 |
32.09 |
28.64 |
29.88 |
128915手 |
39051万 |
-0.23 |
-0.76% |
2021-04-16 |
35.44 |
35.59 |
28.10 |
30.11 |
212429手 |
64998万 |
-5.17 |
-14.65% |
2021-04-09 |
31.58 |
36.95 |
31.50 |
35.28 |
155150手 |
54622万 |
3.49 |
10.98% |
2021-04-02 |
29.06 |
32.16 |
27.89 |
31.79 |
111814手 |
33480万 |
2.81 |
9.70% |
2021-03-26 |
33.00 |
34.43 |
28.49 |
28.98 |
165031手 |
51493万 |
-3.63 |
-11.13% |
2021-03-19 |
35.42 |
35.42 |
32.15 |
32.61 |
125848手 |
42336万 |
-2.68 |
-7.59% |
2021-03-12 |
30.58 |
35.84 |
30.58 |
35.29 |
189000手 |
62347万 |
1.94 |
5.82% |
2021-03-05 |
31.78 |
40.59 |
30.70 |
33.35 |
261411手 |
91065万 |
1.12 |
3.48% |
2021-02-26 |
27.50 |
32.23 |
26.82 |
32.23 |
185704手 |
54460万 |
4.75 |
17.29% |
2021-02-19 |
27.82 |
28.50 |
26.90 |
27.48 |
63476手 |
17504万 |
-0.57 |
-2.03% |
2021-02-10 |
26.52 |
28.40 |
25.04 |
28.05 |
156014手 |
42025万 |
1.38 |
5.17% |
2021-02-05 |
24.00 |
30.00 |
22.96 |
26.67 |
338998手 |
88379万 |
3.98 |
17.54% |
2021-01-29 |
20.28 |
22.69 |
18.28 |
22.69 |
82491手 |
16795万 |
2.43 |
11.99% |
2021-01-22 |
20.32 |
21.66 |
20.14 |
20.26 |
29249手 |
6115万 |
-0.17 |
-0.83% |
2021-01-15 |
23.50 |
23.65 |
19.95 |
20.43 |
49174手 |
10547万 |
-3.10 |
-13.18% |
2021-01-08 |
23.65 |
25.88 |
23.10 |
23.53 |
48924手 |
12013万 |
0.12 |
0.51% |
2020-12-31 |
26.26 |
26.26 |
23.39 |
23.41 |
41397手 |
10232万 |
-2.89 |
-10.99% |
2020-12-25 |
24.45 |
26.49 |
24.00 |
26.30 |
71126手 |
17970万 |
1.88 |
7.70% |
2020-12-18 |
24.30 |
25.30 |
23.88 |
24.42 |
33672手 |
8316万 |
0.32 |
1.33% |
2020-12-11 |
24.73 |
26.20 |
24.10 |
24.10 |
67976手 |
17176万 |
-0.60 |
-2.43% |
2020-12-04 |
22.37 |
25.00 |
22.26 |
24.70 |
45346手 |
10951万 |
2.16 |
9.58% |
2020-11-27 |
23.32 |
23.70 |
21.83 |
22.54 |
30274手 |
6832万 |
-0.41 |
-1.79% |
2020-11-20 |
22.45 |
23.15 |
22.36 |
22.95 |
15943手 |
3635万 |
0.12 |
0.53% |
2020-11-13 |
23.40 |
23.93 |
22.30 |
22.83 |
35160手 |
8129万 |
-0.57 |
-2.44% |
2020-11-06 |
25.16 |
25.16 |
22.88 |
23.40 |
57829手 |
13919万 |
-1.45 |
-5.83% |
2020-10-30 |
22.88 |
25.18 |
22.28 |
24.85 |
60309手 |
14475万 |
2.01 |
8.80% |
2020-10-23 |
23.56 |
24.05 |
22.21 |
22.84 |
37259手 |
8567万 |
-0.64 |
-2.73% |
2020-10-16 |
24.30 |
25.05 |
23.46 |
23.48 |
26742手 |
6466万 |
-0.78 |
-3.21% |
2020-10-09 |
24.98 |
25.05 |
24.24 |
24.26 |
7681手 |
1884万 |
-0.23 |
-0.94% |
2020-09-30 |
23.60 |
25.34 |
22.60 |
24.49 |
24606手 |
5890万 |
0.89 |
3.77% |
2020-09-25 |
26.56 |
26.56 |
23.25 |
23.60 |
41339手 |
10079万 |
-2.05 |
-7.99% |
2020-09-18 |
26.00 |
26.60 |
24.75 |
25.65 |
31661手 |
8065万 |
0.10 |
0.39% |
2020-09-11 |
27.45 |
27.92 |
24.21 |
25.55 |
61999手 |
16280万 |
-1.90 |
-6.92% |
2020-09-04 |
25.90 |
27.96 |
25.28 |
27.45 |
87306手 |
23503万 |
1.35 |
5.17% |
2020-08-28 |
27.86 |
27.97 |
25.21 |
26.10 |
85847手 |
22660万 |
-1.53 |
-5.54% |
2020-08-21 |
29.44 |
30.45 |
27.43 |
27.63 |
55633手 |
16057万 |
-1.52 |
-5.21% |
2020-08-14 |
30.01 |
30.42 |
27.39 |
29.15 |
54150手 |
15721万 |
-1.08 |
-3.57% |
2020-08-07 |
29.70 |
33.27 |
29.18 |
30.23 |
90519手 |
28404万 |
0.93 |
3.17% |
2020-07-31 |
29.63 |
29.99 |
28.24 |
29.30 |
55218手 |
15971万 |
-0.35 |
-1.18% |
2020-07-24 |
30.11 |
31.50 |
28.82 |
29.65 |
108793手 |
32761万 |
0.47 |
1.61% |
2020-07-17 |
28.09 |
29.90 |
26.40 |
29.18 |
157917手 |
45072万 |
2.22 |
8.23% |
2020-07-10 |
22.73 |
26.96 |
22.66 |
26.96 |
126313手 |
30788万 |
4.23 |
18.61% |
2020-07-03 |
23.48 |
23.76 |
22.13 |
22.73 |
53758手 |
12335万 |
-0.75 |
-3.19% |
2020-06-24 |
22.84 |
24.30 |
22.84 |
23.48 |
38290手 |
9056万 |
0.64 |
2.80% |
2020-06-19 |
21.18 |
22.86 |
21.18 |
22.84 |
49070手 |
10841万 |
1.72 |
8.14% |
2020-06-12 |
22.63 |
23.48 |
21.05 |
21.12 |
68650手 |
15066万 |
-1.51 |
-6.67% |
2020-06-05 |
23.00 |
23.85 |
22.18 |
22.63 |
50707手 |
11700万 |
-0.57 |
-2.46% |
2020-05-29 |
23.45 |
24.20 |
22.71 |
23.20 |
46252手 |
10828万 |
-0.63 |
-2.64% |
2020-05-22 |
25.38 |
26.14 |
23.67 |
23.83 |
79153手 |
19700万 |
-1.30 |
-5.17% |
2020-05-15 |
26.77 |
26.92 |
25.00 |
25.13 |
75112手 |
19262万 |
-0.73 |
-2.82% |
2020-05-08 |
23.39 |
26.92 |
22.61 |
25.86 |
84862手 |
21377万 |
2.18 |
9.21% |
2020-04-30 |
25.06 |
25.80 |
21.85 |
23.68 |
131526手 |
31160万 |
-2.99 |
-11.21% |
2020-04-24 |
23.13 |
26.82 |
23.09 |
26.67 |
182830手 |
46019万 |
3.54 |
15.30% |
2020-04-17 |
22.01 |
23.68 |
21.32 |
23.13 |
116858手 |
26619万 |
0.81 |
3.63% |
2020-04-10 |
22.11 |
23.75 |
21.75 |
22.32 |
125070手 |
28446万 |
0.40 |
1.82% |
2020-04-03 |
19.82 |
22.50 |
19.11 |
21.92 |
130097手 |
27022万 |
1.72 |
8.52% |
2020-03-27 |
20.01 |
21.38 |
18.60 |
20.20 |
143554手 |
29184万 |
-0.42 |
-2.04% |
2020-03-20 |
21.35 |
21.75 |
18.60 |
20.62 |
183112手 |
36879万 |
-0.38 |
-1.81% |
2020-03-13 |
18.40 |
21.88 |
16.79 |
21.00 |
326110手 |
65424万 |
2.35 |
12.60% |
2020-03-06 |
17.69 |
19.59 |
17.19 |
18.65 |
247950手 |
45841万 |
1.12 |
6.39% |
2020-02-28 |
16.95 |
17.78 |
15.81 |
17.53 |
136701手 |
22930万 |
0.52 |
3.06% |
2020-02-21 |
16.30 |
17.63 |
15.75 |
17.01 |
103937手 |
17582万 |
0.91 |
5.65% |
2020-02-14 |
16.00 |
16.87 |
15.82 |
16.10 |
76542手 |
12474万 |
0.05 |
0.31% |
2020-02-07 |
16.05 |
16.25 |
14.45 |
16.05 |
85419手 |
13407万 |
-1.78 |
-9.98% |
2020-01-23 |
17.77 |
18.53 |
17.20 |
17.83 |
121576手 |
21623万 |
0.06 |
0.34% |
2020-01-17 |
16.48 |
18.10 |
16.12 |
17.77 |
171220手 |
29041万 |
1.31 |
7.96% |
2020-01-10 |
16.62 |
17.10 |
15.81 |
16.46 |
233580手 |
38552万 |
-1.11 |
-6.32% |
2020-01-03 |
18.59 |
20.20 |
17.02 |
17.57 |
128446手 |
23127万 |
0.67 |
3.96% |
2019-12-31 |
16.66 |
22.23 |
14.79 |
16.90 |
313545手 |
61327万 |
1.96 |
13.12% |
2019-12-27 |
14.83 |
15.19 |
14.67 |
14.94 |
52426手 |
7824万 |
0.09 |
0.61% |
2019-12-20 |
15.20 |
16.44 |
14.75 |
14.85 |
115881手 |
17672万 |
-0.24 |
-1.59% |
2019-12-13 |
14.37 |
15.69 |
14.22 |
15.09 |
157704手 |
23863万 |
0.69 |
4.79% |
2019-12-06 |
13.29 |
14.55 |
13.15 |
14.40 |
78742手 |
10948万 |
1.10 |
8.27% |
2019-11-29 |
13.47 |
13.58 |
13.00 |
13.30 |
41686手 |
5496万 |
-0.21 |
-1.55% |
2019-11-22 |
13.15 |
13.55 |
13.06 |
13.51 |
42140手 |
5589万 |
0.34 |
2.58% |
2019-11-15 |
13.99 |
13.99 |
13.16 |
13.17 |
31557手 |
4266万 |
-0.87 |
-6.20% |
2019-11-08 |
14.00 |
14.15 |
13.67 |
14.04 |
30939手 |
4305万 |
0.04 |
0.29% |
2019-11-01 |
14.38 |
14.38 |
13.56 |
14.00 |
40901手 |
5733万 |
-0.28 |
-1.96% |
2019-10-25 |
13.62 |
14.38 |
13.42 |
14.28 |
41600手 |
5833万 |
0.61 |
4.46% |
2019-10-18 |
14.16 |
14.47 |
13.61 |
13.67 |
49573手 |
6977万 |
-0.54 |
-3.80% |
2019-10-11 |
14.35 |
14.66 |
13.71 |
14.21 |
58482手 |
8220万 |
-0.41 |
-2.80% |
2019-09-30 |
14.80 |
15.22 |
14.60 |
14.62 |
13277手 |
1974万 |
-0.46 |
-3.05% |
2019-09-27 |
15.72 |
16.88 |
14.33 |
15.08 |
183301手 |
29057万 |
-0.70 |
-4.44% |
2019-09-20 |
15.20 |
16.11 |
14.70 |
15.78 |
97473手 |
14940万 |
0.67 |
4.43% |
2019-09-12 |
15.00 |
15.54 |
14.91 |
15.11 |
63581手 |
9667万 |
0.20 |
1.34% |
2019-09-06 |
14.50 |
15.41 |
14.50 |
14.91 |
84176手 |
12573万 |
0.29 |
1.98% |
2019-08-30 |
13.85 |
15.27 |
13.85 |
14.62 |
99150手 |
14624万 |
0.42 |
2.96% |
2019-08-23 |
13.43 |
14.95 |
13.30 |
14.20 |
141401手 |
20406万 |
0.96 |
7.25% |
2019-08-16 |
13.40 |
13.42 |
12.95 |
13.24 |
32255手 |
4255万 |
-0.12 |
-0.90% |
2019-08-09 |
13.82 |
14.12 |
13.03 |
13.36 |
33835手 |
4558万 |
-0.50 |
-3.61% |
2019-08-02 |
14.19 |
14.38 |
13.70 |
13.86 |
35505手 |
4976万 |
-0.36 |
-2.53% |
2019-07-26 |
14.69 |
14.69 |
13.91 |
14.22 |
52908手 |
7496万 |
-0.39 |
-2.67% |
2019-07-19 |
14.01 |
15.06 |
14.01 |
14.61 |
46892手 |
6904万 |
-0.67 |
-4.38% |
2019-07-12 |
15.39 |
15.79 |
14.90 |
15.28 |
59178手 |
9078万 |
-0.07 |
-0.46% |
2019-07-05 |
15.42 |
15.75 |
15.28 |
15.35 |
50281手 |
7791万 |
0.07 |
0.46% |
2019-06-28 |
15.97 |
16.91 |
15.15 |
15.28 |
84084手 |
13177万 |
-0.80 |
-4.97% |
2019-06-21 |
15.84 |
16.41 |
14.80 |
16.08 |
104592手 |
16167万 |
0.38 |
2.42% |
2019-06-14 |
16.32 |
16.73 |
15.68 |
15.70 |
55266手 |
8995万 |
-0.56 |
-3.44% |
2019-06-06 |
16.89 |
17.19 |
16.17 |
16.26 |
29162手 |
4850万 |
-0.81 |
-4.75% |
2019-05-31 |
16.60 |
17.43 |
16.50 |
17.07 |
35389手 |
6040万 |
0.47 |
2.83% |
2019-05-24 |
16.70 |
17.40 |
16.21 |
16.60 |
40239手 |
6805万 |
-0.10 |
-0.60% |