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 |
16.59 |
16.83 |
15.72 |
16.24 |
82597手 |
13333万 |
-0.31 |
-1.87% |
2022-06-17 |
16.90 |
17.49 |
16.01 |
16.55 |
150294手 |
25089万 |
-0.45 |
-2.65% |
2022-06-10 |
16.59 |
17.32 |
16.34 |
17.00 |
117239手 |
19751万 |
0.48 |
2.91% |
2022-06-02 |
16.25 |
16.67 |
15.79 |
16.52 |
63120手 |
10246万 |
0.37 |
2.29% |
2022-05-27 |
16.62 |
17.64 |
15.91 |
16.15 |
122233手 |
20109万 |
-0.50 |
-3.00% |
2022-05-20 |
14.71 |
17.06 |
14.68 |
16.65 |
212845手 |
34856万 |
1.93 |
13.11% |
2022-05-13 |
14.59 |
14.96 |
14.21 |
14.72 |
87121手 |
12726万 |
-0.13 |
-0.88% |
2022-05-06 |
14.00 |
15.55 |
13.70 |
14.85 |
77754手 |
11479万 |
1.17 |
8.55% |
2022-04-29 |
15.32 |
15.32 |
11.66 |
13.68 |
176292手 |
23088万 |
-1.78 |
-11.51% |
2022-04-22 |
16.07 |
16.45 |
15.05 |
15.46 |
82064手 |
13109万 |
-0.59 |
-3.68% |
2022-04-15 |
16.54 |
16.87 |
15.40 |
16.05 |
100145手 |
16137万 |
-0.53 |
-3.20% |
2022-04-08 |
16.92 |
17.65 |
16.40 |
16.58 |
84789手 |
14406万 |
-0.94 |
-5.37% |
2022-04-01 |
17.53 |
19.22 |
17.26 |
17.52 |
245918手 |
44463万 |
-0.10 |
-0.57% |
2022-03-25 |
18.50 |
18.90 |
17.61 |
17.62 |
201212手 |
36606万 |
-0.44 |
-2.44% |
2022-03-18 |
16.36 |
18.06 |
15.14 |
18.06 |
128619手 |
21309万 |
1.40 |
8.40% |
2022-03-11 |
18.00 |
18.15 |
15.82 |
16.66 |
123091手 |
20939万 |
-1.34 |
-7.44% |
2022-03-04 |
17.72 |
18.60 |
17.18 |
18.00 |
179678手 |
32053万 |
0.36 |
2.04% |
2022-02-25 |
17.97 |
18.76 |
16.68 |
17.64 |
338281手 |
60828万 |
-0.14 |
-0.79% |
2022-02-18 |
16.83 |
17.89 |
16.57 |
17.78 |
95595手 |
16529万 |
1.05 |
6.28% |
2022-02-11 |
15.58 |
17.14 |
15.45 |
16.73 |
125767手 |
20808万 |
1.44 |
9.42% |
2022-01-28 |
16.30 |
16.36 |
14.90 |
15.29 |
83097手 |
12933万 |
-1.06 |
-6.48% |
2022-01-21 |
16.81 |
17.08 |
16.04 |
16.35 |
95910手 |
15947万 |
-0.45 |
-2.68% |
2022-01-14 |
17.07 |
17.64 |
16.71 |
16.80 |
98534手 |
17006万 |
-0.30 |
-1.75% |
2022-01-07 |
17.36 |
17.80 |
17.01 |
17.10 |
100088手 |
17325万 |
-0.06 |
-0.35% |
2021-12-31 |
17.25 |
17.55 |
16.64 |
17.16 |
114293手 |
19665万 |
-0.16 |
-0.92% |
2021-12-24 |
18.76 |
19.09 |
17.26 |
17.32 |
228079手 |
41854万 |
-1.42 |
-7.58% |
2021-12-17 |
20.33 |
20.53 |
18.55 |
18.74 |
329227手 |
63684万 |
-1.64 |
-8.05% |
2021-12-10 |
17.40 |
20.55 |
17.22 |
20.38 |
490115手 |
94775万 |
2.98 |
17.13% |
2021-12-03 |
17.80 |
18.28 |
17.31 |
17.40 |
257380手 |
45846万 |
-0.91 |
-4.97% |
2021-11-26 |
17.64 |
18.82 |
17.33 |
18.31 |
483969手 |
87881万 |
0.81 |
4.63% |
2021-11-19 |
17.71 |
18.40 |
16.58 |
17.50 |
369538手 |
63879万 |
-0.16 |
-0.91% |
2021-11-12 |
17.06 |
17.80 |
16.42 |
17.66 |
392168手 |
67729万 |
0.36 |
2.08% |
2021-11-05 |
17.69 |
19.26 |
17.01 |
17.30 |
645974手 |
118184万 |
-0.64 |
-3.57% |
2021-10-29 |
23.52 |
24.75 |
17.59 |
17.94 |
1153190手 |
235641万 |
-4.56 |
-20.27% |
2021-10-22 |
15.36 |
22.50 |
15.36 |
22.50 |
24568手 |
4783万 |
8.54 |
61.17% |
2021-09-24 |
14.67 |
15.41 |
13.95 |
13.96 |
165300手 |
24474万 |
-0.87 |
-5.87% |
2021-09-17 |
14.30 |
15.28 |
13.95 |
14.83 |
266183手 |
39101万 |
0.68 |
4.81% |
2021-09-10 |
14.12 |
14.50 |
13.58 |
14.15 |
197468手 |
27728万 |
0.17 |
1.22% |
2021-09-03 |
15.38 |
15.73 |
13.69 |
13.98 |
316691手 |
46176万 |
-1.63 |
-10.44% |
2021-08-27 |
14.23 |
16.14 |
14.23 |
15.61 |
358911手 |
54598万 |
1.42 |
10.01% |
2021-08-20 |
14.00 |
14.70 |
13.43 |
14.19 |
215453手 |
30595万 |
0.18 |
1.28% |
2021-08-13 |
13.01 |
14.41 |
12.83 |
14.01 |
214702手 |
29733万 |
0.99 |
7.60% |
2021-08-06 |
13.17 |
13.49 |
12.78 |
13.02 |
165836手 |
21740万 |
-0.36 |
-2.69% |
2021-07-30 |
12.46 |
13.45 |
11.80 |
13.38 |
187292手 |
23806万 |
0.92 |
7.38% |
2021-07-23 |
12.05 |
12.75 |
11.86 |
12.46 |
92828手 |
11523万 |
0.41 |
3.40% |
2021-07-16 |
12.21 |
12.65 |
11.82 |
12.05 |
111110手 |
13701万 |
-0.18 |
-1.47% |
2021-07-09 |
11.83 |
12.65 |
11.80 |
12.23 |
119244手 |
14673万 |
0.35 |
2.95% |
2021-07-02 |
12.30 |
12.38 |
11.60 |
11.88 |
69333手 |
8276万 |
-0.38 |
-3.10% |
2021-06-25 |
11.81 |
12.30 |
11.70 |
12.26 |
102713手 |
12369万 |
0.46 |
3.90% |
2021-06-18 |
11.76 |
11.84 |
11.35 |
11.80 |
74882手 |
8690万 |
-0.04 |
-0.34% |
2021-06-11 |
11.44 |
12.04 |
11.18 |
11.84 |
92570手 |
10764万 |
0.40 |
3.50% |
2021-06-04 |
11.44 |
11.90 |
11.31 |
11.44 |
67357手 |
7772万 |
0.01 |
0.09% |
2021-05-28 |
11.39 |
11.64 |
11.32 |
11.43 |
51714手 |
5948万 |
0.05 |
0.44% |
2021-05-21 |
11.37 |
11.63 |
11.04 |
11.38 |
70253手 |
7990万 |
0.09 |
0.80% |
2021-05-14 |
10.84 |
11.43 |
10.69 |
11.29 |
55835手 |
6179万 |
0.53 |
4.93% |
2021-05-07 |
10.81 |
10.95 |
10.60 |
10.76 |
14788手 |
1598万 |
0.01 |
0.09% |
2021-04-30 |
11.40 |
11.70 |
10.73 |
10.75 |
79270手 |
8939万 |
-0.56 |
-4.95% |
2021-04-23 |
11.38 |
11.65 |
11.25 |
11.31 |
51896手 |
5947万 |
-0.10 |
-0.88% |
2021-04-16 |
11.24 |
11.42 |
10.98 |
11.41 |
54602手 |
6099万 |
0.13 |
1.15% |
2021-04-09 |
10.99 |
11.60 |
10.95 |
11.28 |
65124手 |
7326万 |
0.28 |
2.54% |
2021-04-02 |
11.35 |
11.40 |
10.86 |
11.00 |
62815手 |
6947万 |
-0.32 |
-2.83% |
2021-03-26 |
11.62 |
12.78 |
11.22 |
11.32 |
206901手 |
24656万 |
-0.30 |
-2.58% |
2021-03-19 |
11.07 |
11.80 |
11.07 |
11.62 |
78940手 |
9073万 |
0.33 |
2.92% |
2021-03-12 |
11.45 |
11.65 |
10.84 |
11.29 |
61166手 |
6903万 |
-0.14 |
-1.23% |
2021-03-05 |
11.11 |
11.64 |
11.09 |
11.43 |
69691手 |
7933万 |
0.27 |
2.42% |
2021-02-26 |
10.79 |
11.29 |
10.75 |
11.16 |
87757手 |
9711万 |
0.42 |
3.91% |
2021-02-19 |
10.11 |
10.85 |
10.11 |
10.74 |
22811手 |
2404万 |
0.66 |
6.55% |
2021-02-10 |
9.97 |
10.16 |
9.76 |
10.08 |
25054手 |
2499万 |
0.07 |
0.70% |
2021-02-05 |
10.69 |
11.20 |
9.96 |
10.01 |
67620手 |
7107万 |
-0.81 |
-7.49% |
2021-01-29 |
10.50 |
11.00 |
10.43 |
10.82 |
70525手 |
7528万 |
-0.18 |
-1.64% |
2021-01-22 |
10.73 |
11.44 |
10.40 |
11.00 |
66639手 |
7384万 |
0.25 |
2.33% |
2021-01-15 |
11.06 |
11.13 |
10.21 |
10.75 |
101835手 |
10794万 |
-0.39 |
-3.50% |
2021-01-08 |
12.11 |
12.34 |
10.92 |
11.14 |
104968手 |
12305万 |
-0.93 |
-7.71% |
2020-12-31 |
12.40 |
12.40 |
11.98 |
12.07 |
57982手 |
7030万 |
-0.28 |
-2.27% |
2020-12-25 |
12.67 |
12.88 |
11.88 |
12.35 |
92794手 |
11467万 |
-0.32 |
-2.53% |
2020-12-18 |
12.73 |
12.93 |
12.20 |
12.67 |
77402手 |
9771万 |
0.00 |
0.00% |
2020-12-11 |
13.70 |
13.75 |
12.53 |
12.67 |
94355手 |
12442万 |
-1.02 |
-7.45% |
2020-12-04 |
13.69 |
13.89 |
13.51 |
13.69 |
67349手 |
9252万 |
0.05 |
0.37% |
2020-11-27 |
13.64 |
14.09 |
13.32 |
13.64 |
121198手 |
16687万 |
-0.02 |
-0.15% |
2020-11-20 |
13.29 |
13.82 |
13.21 |
13.66 |
134987手 |
18291万 |
0.46 |
3.48% |
2020-11-13 |
13.31 |
13.47 |
12.98 |
13.20 |
96201手 |
12736万 |
0.04 |
0.30% |
2020-11-06 |
12.48 |
13.29 |
12.38 |
13.16 |
103929手 |
13430万 |
0.79 |
6.39% |
2020-10-30 |
12.63 |
12.87 |
12.27 |
12.37 |
130639手 |
16507万 |
-0.39 |
-3.06% |
2020-10-23 |
13.07 |
13.23 |
12.57 |
12.76 |
79146手 |
10191万 |
-0.33 |
-2.52% |
2020-10-16 |
12.89 |
13.30 |
12.85 |
13.09 |
81199手 |
10647万 |
0.25 |
1.95% |
2020-10-09 |
12.61 |
13.13 |
12.56 |
12.84 |
15426手 |
1981万 |
0.34 |
2.72% |
2020-09-30 |
12.98 |
13.36 |
12.10 |
12.50 |
77632手 |
9895万 |
-0.43 |
-3.33% |
2020-09-25 |
14.14 |
14.20 |
12.86 |
12.93 |
106943手 |
14379万 |
-1.17 |
-8.30% |
2020-09-18 |
13.70 |
14.60 |
13.60 |
14.10 |
122514手 |
17257万 |
0.57 |
4.21% |
2020-09-11 |
14.55 |
14.93 |
13.35 |
13.53 |
184446手 |
26458万 |
-1.02 |
-7.01% |
2020-09-04 |
14.18 |
14.57 |
13.66 |
14.55 |
149728手 |
21171万 |
0.33 |
2.32% |
2020-08-28 |
14.37 |
14.74 |
14.05 |
14.22 |
117714手 |
16857万 |
-0.15 |
-1.04% |
2020-08-21 |
14.41 |
14.80 |
14.10 |
14.37 |
128814手 |
18640万 |
0.01 |
0.07% |
2020-08-14 |
14.89 |
15.01 |
13.89 |
14.36 |
164148手 |
23665万 |
-0.51 |
-3.43% |
2020-08-07 |
14.47 |
15.79 |
14.47 |
14.87 |
423613手 |
63977万 |
0.45 |
3.12% |
2020-07-31 |
13.40 |
14.85 |
13.24 |
14.42 |
282822手 |
40061万 |
1.08 |
8.10% |
2020-07-24 |
13.87 |
14.80 |
13.23 |
13.34 |
226229手 |
31616万 |
-0.14 |
-1.04% |
2020-07-17 |
14.40 |
15.09 |
13.40 |
13.48 |
223318手 |
32010万 |
-0.99 |
-6.84% |
2020-07-10 |
13.40 |
15.14 |
13.40 |
14.47 |
372428手 |
53898万 |
1.08 |
8.07% |
2020-07-03 |
13.88 |
14.28 |
12.98 |
13.39 |
225253手 |
30476万 |
-0.58 |
-4.15% |
2020-06-24 |
13.35 |
14.45 |
13.03 |
13.97 |
195740手 |
26913万 |
0.68 |
5.12% |
2020-06-19 |
12.57 |
13.60 |
11.32 |
13.29 |
226230手 |
29709万 |
0.71 |
5.64% |
2020-06-12 |
12.85 |
13.04 |
12.34 |
12.58 |
115546手 |
14730万 |
-0.26 |
-2.02% |
2020-06-05 |
12.54 |
13.24 |
12.54 |
12.84 |
179466手 |
23040万 |
0.30 |
2.39% |
2020-05-29 |
12.17 |
12.66 |
12.08 |
12.54 |
129061手 |
16051万 |
0.43 |
3.55% |
2020-05-22 |
12.36 |
12.57 |
11.99 |
12.11 |
107447手 |
13273万 |
-0.22 |
-1.78% |
2020-05-15 |
12.57 |
12.65 |
12.09 |
12.33 |
111821手 |
13831万 |
-0.14 |
-1.12% |
2020-05-08 |
12.14 |
12.65 |
12.08 |
12.47 |
85793手 |
10661万 |
0.16 |
1.30% |
2020-04-30 |
12.94 |
13.11 |
11.98 |
12.31 |
136364手 |
16963万 |
-0.67 |
-5.16% |
2020-04-24 |
13.35 |
13.46 |
12.81 |
12.98 |
170265手 |
22392万 |
-0.47 |
-3.49% |
2020-04-17 |
13.38 |
13.61 |
13.02 |
13.45 |
167966手 |
22404万 |
0.18 |
1.36% |
2020-04-10 |
13.45 |
13.87 |
13.13 |
13.27 |
207694手 |
28040万 |
0.05 |
0.38% |
2020-04-03 |
13.70 |
13.75 |
12.52 |
13.22 |
314602手 |
40851万 |
-0.96 |
-6.77% |
2020-03-27 |
16.50 |
16.50 |
14.01 |
14.18 |
653581手 |
101130万 |
-2.87 |
-16.83% |
2020-03-20 |
15.00 |
17.83 |
14.25 |
17.05 |
1103364手 |
177594万 |
1.96 |
12.99% |
2020-03-13 |
13.98 |
15.48 |
13.27 |
15.09 |
396925手 |
57451万 |
0.87 |
6.12% |
2020-03-06 |
12.78 |
14.46 |
12.61 |
14.22 |
234599手 |
32237万 |
1.64 |
13.04% |
2020-02-28 |
13.87 |
13.94 |
12.56 |
12.58 |
252684手 |
34142万 |
-1.28 |
-9.23% |
2020-02-21 |
13.45 |
13.97 |
13.39 |
13.86 |
218813手 |
30039万 |
0.43 |
3.20% |
2020-02-14 |
12.30 |
14.19 |
12.30 |
13.43 |
271612手 |
36002万 |
0.94 |
7.53% |
2020-02-07 |
12.71 |
12.71 |
11.44 |
12.49 |
153611手 |
18678万 |
-1.63 |
-11.54% |
2020-01-23 |
15.03 |
15.20 |
13.89 |
14.12 |
116578手 |
17050万 |
-1.04 |
-6.86% |
2020-01-17 |
15.51 |
15.67 |
15.04 |
15.16 |
148049手 |
22781万 |
-0.41 |
-2.63% |
2020-01-10 |
15.13 |
15.89 |
15.02 |
15.57 |
210353手 |
32650万 |
0.30 |
1.97% |
2020-01-03 |
15.06 |
15.40 |
15.02 |
15.27 |
64725手 |
9848万 |
0.27 |
1.80% |
2019-12-31 |
28.86 |
29.00 |
14.74 |
15.00 |
96808手 |
20314万 |
0.04 |
0.27% |
2019-12-27 |
14.84 |
15.22 |
14.54 |
14.96 |
185583手 |
27672万 |
0.05 |
0.34% |
2019-12-20 |
14.45 |
15.30 |
14.41 |
14.91 |
171504手 |
25501万 |
0.52 |
3.61% |
2019-12-13 |
14.31 |
14.68 |
14.21 |
14.39 |
129938手 |
18739万 |
0.10 |
0.70% |
2019-12-06 |
14.17 |
14.33 |
13.99 |
14.29 |
112561手 |
16001万 |
0.19 |
1.35% |
2019-11-29 |
14.07 |
14.30 |
13.85 |
14.10 |
94866手 |
13394万 |
0.01 |
0.07% |
2019-11-22 |
14.45 |
14.82 |
13.88 |
14.09 |
116621手 |
16832万 |
-0.50 |
-3.43% |
2019-11-15 |
15.95 |
15.96 |
14.28 |
14.59 |
134336手 |
20310万 |
-1.49 |
-9.27% |
2019-11-08 |
16.23 |
16.53 |
15.95 |
16.08 |
116573手 |
18954万 |
-0.15 |
-0.92% |
2019-11-01 |
16.55 |
16.92 |
15.91 |
16.23 |
162202手 |
26552万 |
-0.32 |
-1.93% |
2019-10-25 |
16.21 |
17.18 |
15.83 |
16.55 |
234675手 |
38870万 |
0.34 |
2.10% |
2019-10-18 |
16.33 |
16.65 |
16.01 |
16.21 |
118659手 |
19412万 |
-0.02 |
-0.12% |
2019-10-11 |
16.18 |
16.47 |
15.88 |
16.23 |
101641手 |
16484万 |
0.21 |
1.31% |
2019-09-30 |
16.63 |
16.64 |
15.95 |
16.02 |
34934手 |
5675万 |
-0.53 |
-3.20% |
2019-09-27 |
17.38 |
18.50 |
16.41 |
16.55 |
405711手 |
71149万 |
-0.85 |
-4.88% |
2019-09-20 |
17.31 |
17.48 |
16.73 |
17.40 |
248959手 |
42627万 |
0.10 |
0.58% |
2019-09-12 |
17.11 |
17.76 |
17.05 |
17.30 |
246411手 |
42842万 |
0.36 |
2.12% |
2019-09-06 |
16.24 |
17.28 |
16.24 |
16.94 |
225825手 |
38097万 |
0.70 |
4.31% |
2019-08-30 |
16.44 |
17.10 |
16.22 |
16.24 |
212793手 |
35580万 |
-0.53 |
-3.16% |
2019-08-23 |
16.20 |
17.08 |
16.07 |
16.77 |
260644手 |
43351万 |
0.71 |
4.42% |
2019-08-16 |
15.71 |
16.80 |
15.60 |
16.06 |
166001手 |
26866万 |
0.35 |
2.23% |
2019-08-09 |
16.13 |
16.65 |
15.66 |
15.71 |
197486手 |
31993万 |
-0.51 |
-3.14% |
2019-08-02 |
16.55 |
16.99 |
16.08 |
16.22 |
155699手 |
25779万 |
-0.28 |
-1.70% |
2019-07-26 |
17.12 |
17.18 |
16.01 |
16.50 |
167138手 |
27529万 |
-0.74 |
-4.29% |
2019-07-19 |
17.20 |
17.50 |
16.84 |
17.24 |
147397手 |
25377万 |
-0.10 |
-0.58% |
2019-07-12 |
18.45 |
18.45 |
17.03 |
17.34 |
177319手 |
30916万 |
-1.08 |
-5.86% |
2019-07-05 |
18.94 |
19.69 |
18.21 |
18.42 |
294109手 |
55477万 |
-0.17 |
-0.91% |