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 |
25.09 |
28.53 |
24.71 |
28.53 |
70860手 |
19076万 |
3.63 |
14.58% |
2022-06-17 |
24.53 |
25.98 |
24.32 |
24.90 |
27298手 |
6825万 |
-0.08 |
-0.32% |
2022-06-10 |
26.23 |
26.49 |
24.05 |
24.98 |
57681手 |
14475万 |
-1.27 |
-4.84% |
2022-06-02 |
25.23 |
26.60 |
24.91 |
26.25 |
30377手 |
7798万 |
1.04 |
4.12% |
2022-05-27 |
25.48 |
27.31 |
25.02 |
25.21 |
85959手 |
22633万 |
-0.01 |
-0.04% |
2022-05-20 |
25.57 |
28.88 |
24.70 |
25.22 |
83133手 |
21594万 |
-0.31 |
-1.21% |
2022-05-13 |
25.68 |
27.38 |
24.88 |
25.53 |
65644手 |
17225万 |
0.46 |
1.83% |
2022-05-06 |
24.01 |
26.30 |
24.01 |
25.07 |
26932手 |
6870万 |
0.32 |
1.29% |
2022-04-29 |
22.26 |
25.26 |
22.00 |
24.75 |
62191手 |
14809万 |
1.60 |
6.91% |
2022-04-22 |
22.15 |
24.98 |
21.47 |
23.15 |
55206手 |
13052万 |
1.21 |
5.51% |
2022-04-15 |
24.58 |
25.00 |
21.45 |
21.94 |
48127手 |
11161万 |
-3.18 |
-12.66% |
2022-04-08 |
27.00 |
27.69 |
24.70 |
25.12 |
56312手 |
14635万 |
-1.08 |
-4.12% |
2022-04-01 |
23.22 |
26.50 |
22.73 |
26.20 |
84628手 |
21015万 |
2.61 |
11.06% |
2022-03-25 |
23.10 |
24.35 |
22.00 |
23.59 |
56530手 |
13138万 |
0.22 |
0.94% |
2022-03-18 |
24.56 |
25.00 |
21.05 |
23.37 |
83676手 |
19200万 |
-1.03 |
-4.22% |
2022-03-11 |
23.31 |
24.56 |
22.00 |
24.40 |
65610手 |
15227万 |
1.30 |
5.63% |
2022-03-04 |
22.05 |
23.51 |
21.35 |
23.10 |
79236手 |
17774万 |
1.37 |
6.30% |
2022-02-25 |
20.03 |
22.88 |
19.39 |
21.73 |
108587手 |
23269万 |
1.75 |
8.76% |
2022-02-18 |
18.67 |
20.43 |
18.67 |
19.98 |
41826手 |
8248万 |
0.69 |
3.58% |
2022-02-11 |
19.58 |
20.68 |
19.12 |
19.29 |
40163手 |
7985万 |
0.23 |
1.21% |
2022-01-28 |
20.38 |
21.00 |
19.00 |
19.06 |
48125手 |
9532万 |
-1.44 |
-7.02% |
2022-01-21 |
22.40 |
22.55 |
19.91 |
20.50 |
59664手 |
12688万 |
-1.41 |
-6.43% |
2022-01-14 |
23.13 |
23.31 |
21.33 |
21.91 |
68123手 |
15060万 |
-1.52 |
-6.49% |
2022-01-07 |
22.11 |
24.08 |
22.02 |
23.43 |
70235手 |
16098万 |
1.19 |
5.35% |
2021-12-31 |
23.79 |
24.09 |
22.21 |
22.24 |
58795手 |
13374万 |
-1.41 |
-5.96% |
2021-12-24 |
23.95 |
25.18 |
23.33 |
23.65 |
77626手 |
18884万 |
-0.38 |
-1.58% |
2021-12-17 |
26.23 |
26.23 |
23.61 |
24.03 |
123449手 |
30441万 |
-2.23 |
-8.49% |
2021-12-10 |
25.72 |
27.78 |
24.31 |
26.26 |
264138手 |
69404万 |
0.62 |
2.42% |
2021-12-03 |
23.91 |
25.64 |
23.19 |
25.64 |
171847手 |
41767万 |
1.34 |
5.51% |
2021-11-26 |
24.87 |
25.10 |
22.21 |
24.30 |
199130手 |
47973万 |
-0.67 |
-2.68% |
2021-11-19 |
22.28 |
26.75 |
21.18 |
24.97 |
351094手 |
85714万 |
3.31 |
15.28% |
2021-11-12 |
19.88 |
21.66 |
17.68 |
21.66 |
203236手 |
39401万 |
1.07 |
5.20% |
2021-11-05 |
18.78 |
21.57 |
17.80 |
20.59 |
187231手 |
37480万 |
2.21 |
12.02% |
2021-10-29 |
17.10 |
19.50 |
17.10 |
18.38 |
132890手 |
24567万 |
1.19 |
6.92% |
2021-10-22 |
16.37 |
18.17 |
16.19 |
17.19 |
101275手 |
17570万 |
0.82 |
5.01% |
2021-10-15 |
15.85 |
16.60 |
15.23 |
16.37 |
47643手 |
7578万 |
0.64 |
4.07% |
2021-10-08 |
14.98 |
15.80 |
14.98 |
15.73 |
16281手 |
2523万 |
0.75 |
5.01% |
2021-09-30 |
16.19 |
16.26 |
13.98 |
14.98 |
49375手 |
7357万 |
-1.29 |
-7.93% |
2021-09-24 |
16.10 |
16.95 |
16.08 |
16.27 |
68531手 |
11305万 |
-0.10 |
-0.61% |
2021-09-17 |
15.73 |
16.45 |
15.18 |
16.37 |
65526手 |
10375万 |
0.82 |
5.27% |
2021-09-10 |
15.75 |
16.41 |
15.40 |
15.55 |
57844手 |
9180万 |
-0.25 |
-1.58% |
2021-09-03 |
16.26 |
16.79 |
15.10 |
15.80 |
67515手 |
10771万 |
-0.61 |
-3.72% |
2021-08-27 |
15.60 |
16.85 |
15.41 |
16.41 |
85737手 |
13991万 |
1.06 |
6.91% |
2021-08-20 |
16.92 |
16.92 |
14.47 |
15.35 |
79909手 |
12607万 |
-1.57 |
-9.28% |
2021-08-13 |
15.25 |
17.39 |
15.17 |
16.92 |
120949手 |
19560万 |
1.67 |
10.95% |
2021-08-06 |
16.53 |
16.53 |
15.01 |
15.25 |
146194手 |
22764万 |
-0.74 |
-4.63% |
2021-07-30 |
17.70 |
17.70 |
13.70 |
15.99 |
201732手 |
30714万 |
-0.33 |
-2.02% |
2021-07-23 |
13.25 |
16.32 |
12.86 |
16.32 |
51386手 |
7494万 |
3.03 |
22.80% |
2021-07-16 |
14.20 |
14.59 |
13.24 |
13.29 |
37106手 |
5172万 |
-1.05 |
-7.32% |
2021-07-09 |
13.79 |
14.69 |
13.58 |
14.34 |
41401手 |
5865万 |
0.64 |
4.67% |
2021-07-02 |
13.35 |
14.30 |
13.11 |
13.70 |
45720手 |
6301万 |
0.43 |
3.24% |
2021-06-25 |
13.54 |
13.89 |
13.24 |
13.27 |
29973手 |
4074万 |
-0.28 |
-2.07% |
2021-06-18 |
13.72 |
13.85 |
13.06 |
13.55 |
30792手 |
4134万 |
-0.31 |
-2.24% |
2021-06-11 |
12.90 |
14.40 |
12.87 |
13.86 |
72053手 |
9822万 |
0.94 |
7.28% |
2021-06-04 |
12.41 |
13.30 |
12.38 |
12.92 |
60090手 |
7718万 |
0.51 |
4.11% |
2021-05-28 |
12.33 |
12.66 |
12.13 |
12.41 |
42628手 |
5283万 |
0.06 |
0.49% |
2021-05-21 |
12.66 |
13.19 |
12.04 |
12.35 |
53807手 |
6697万 |
-0.31 |
-2.45% |
2021-05-14 |
12.13 |
12.80 |
11.96 |
12.66 |
28478手 |
3552万 |
0.61 |
5.06% |
2021-05-07 |
12.10 |
12.22 |
11.85 |
12.05 |
8639手 |
1043万 |
0.02 |
0.17% |
2021-04-30 |
12.41 |
12.49 |
11.95 |
12.03 |
30786手 |
3754万 |
-0.41 |
-3.30% |
2021-04-23 |
12.60 |
13.13 |
12.41 |
12.44 |
66146手 |
8418万 |
-0.15 |
-1.19% |
2021-04-16 |
12.42 |
12.67 |
11.81 |
12.59 |
51001手 |
6240万 |
0.18 |
1.45% |
2021-04-09 |
12.10 |
12.67 |
12.10 |
12.41 |
55714手 |
6914万 |
0.22 |
1.80% |
2021-04-02 |
13.46 |
13.57 |
11.99 |
12.19 |
104948手 |
13243万 |
-1.41 |
-10.37% |
2021-03-26 |
13.62 |
14.75 |
13.23 |
13.60 |
228443手 |
31812万 |
-0.43 |
-3.06% |
2021-03-19 |
12.20 |
16.16 |
11.94 |
14.03 |
254264手 |
36523万 |
2.02 |
16.82% |
2021-03-12 |
12.37 |
12.55 |
11.57 |
12.01 |
27790手 |
3338万 |
-0.29 |
-2.36% |
2021-03-05 |
11.99 |
12.48 |
11.90 |
12.30 |
37311手 |
4555万 |
0.34 |
2.84% |
2021-02-26 |
11.77 |
12.10 |
11.58 |
11.96 |
32372手 |
3841万 |
0.27 |
2.31% |
2021-02-19 |
10.98 |
11.74 |
10.86 |
11.69 |
14720手 |
1670万 |
0.89 |
8.24% |
2021-02-10 |
11.00 |
11.18 |
10.03 |
10.80 |
14681手 |
1577万 |
0.00 |
0.00% |
2021-02-05 |
11.88 |
11.93 |
10.60 |
10.80 |
29389手 |
3299万 |
-0.94 |
-8.01% |
2021-01-29 |
12.48 |
12.77 |
11.55 |
11.74 |
32230手 |
3907万 |
-0.74 |
-5.93% |
2021-01-22 |
12.29 |
13.15 |
12.19 |
12.48 |
35900手 |
4553万 |
0.29 |
2.38% |
2021-01-15 |
13.37 |
13.37 |
11.53 |
12.19 |
58161手 |
7104万 |
-1.16 |
-8.69% |
2021-01-08 |
15.40 |
15.40 |
13.20 |
13.35 |
40033手 |
5718万 |
-1.61 |
-10.76% |
2020-12-31 |
15.13 |
15.24 |
14.50 |
14.96 |
20036手 |
2941万 |
-0.17 |
-1.12% |
2020-12-25 |
16.38 |
16.38 |
15.03 |
15.13 |
44586手 |
7000万 |
-1.30 |
-7.91% |
2020-12-18 |
16.97 |
17.93 |
16.43 |
16.43 |
63429手 |
10971万 |
-0.57 |
-3.35% |
2020-12-11 |
17.11 |
17.67 |
16.81 |
17.00 |
50737手 |
8772万 |
-0.11 |
-0.64% |
2020-12-04 |
16.95 |
17.35 |
16.72 |
17.11 |
21519手 |
3666万 |
0.33 |
1.97% |
2020-11-27 |
16.74 |
16.90 |
16.47 |
16.78 |
29734手 |
4965万 |
0.10 |
0.60% |
2020-11-20 |
16.62 |
16.75 |
16.19 |
16.68 |
32773手 |
5405万 |
0.10 |
0.60% |
2020-11-13 |
16.89 |
17.44 |
16.48 |
16.58 |
63090手 |
10718万 |
-0.14 |
-0.84% |
2020-11-06 |
16.08 |
17.38 |
16.08 |
16.72 |
61308手 |
10277万 |
0.56 |
3.46% |
2020-10-30 |
17.00 |
17.27 |
16.12 |
16.16 |
34039手 |
5718万 |
-0.91 |
-5.33% |
2020-10-23 |
17.19 |
17.48 |
16.90 |
17.07 |
42493手 |
7325万 |
-0.17 |
-0.99% |
2020-10-16 |
16.80 |
17.35 |
16.42 |
17.24 |
43723手 |
7421万 |
0.69 |
4.17% |
2020-10-09 |
16.22 |
16.68 |
16.20 |
16.55 |
8117手 |
1342万 |
0.51 |
3.18% |
2020-09-30 |
16.64 |
16.64 |
15.81 |
16.04 |
23472手 |
3789万 |
-0.60 |
-3.61% |
2020-09-25 |
17.16 |
17.46 |
16.18 |
16.64 |
34307手 |
5748万 |
-0.59 |
-3.42% |
2020-09-18 |
16.90 |
17.56 |
16.71 |
17.23 |
40262手 |
6883万 |
0.40 |
2.38% |
2020-09-11 |
18.48 |
19.50 |
16.60 |
16.83 |
84713手 |
15421万 |
-1.63 |
-8.83% |
2020-09-04 |
18.47 |
18.76 |
18.02 |
18.46 |
47000手 |
8669万 |
0.11 |
0.60% |
2020-08-28 |
17.87 |
18.47 |
17.17 |
18.35 |
66073手 |
11834万 |
0.78 |
4.44% |
2020-08-21 |
17.79 |
18.26 |
16.98 |
17.57 |
42882手 |
7642万 |
-0.21 |
-1.18% |
2020-08-14 |
17.89 |
18.79 |
17.05 |
17.78 |
46780手 |
8358万 |
-0.12 |
-0.67% |
2020-08-07 |
19.00 |
19.00 |
17.75 |
17.90 |
55926手 |
10311万 |
-0.72 |
-3.87% |
2020-07-31 |
17.32 |
18.80 |
16.91 |
18.62 |
82835手 |
14908万 |
0.96 |
5.44% |
2020-07-24 |
17.22 |
19.03 |
17.15 |
17.66 |
114752手 |
20819万 |
0.61 |
3.58% |
2020-07-17 |
17.21 |
18.15 |
16.47 |
17.05 |
82143手 |
14332万 |
-0.22 |
-1.27% |
2020-07-10 |
16.71 |
17.61 |
16.44 |
17.27 |
88419手 |
15079万 |
0.86 |
5.24% |
2020-07-03 |
16.05 |
16.53 |
15.52 |
16.41 |
46896手 |
7484万 |
0.26 |
1.61% |
2020-06-24 |
16.46 |
16.46 |
16.00 |
16.15 |
25935手 |
4202万 |
-0.21 |
-1.28% |
2020-06-19 |
15.35 |
16.49 |
15.35 |
16.36 |
49250手 |
7817万 |
0.76 |
4.87% |
2020-06-12 |
16.87 |
17.03 |
15.30 |
15.60 |
77868手 |
12294万 |
-0.93 |
-5.63% |
2020-06-05 |
15.85 |
17.79 |
15.75 |
16.53 |
124917手 |
21247万 |
0.81 |
5.15% |
2020-05-29 |
15.76 |
16.18 |
14.49 |
15.72 |
111079手 |
16742万 |
-0.38 |
-2.36% |
2020-05-22 |
14.83 |
18.28 |
14.83 |
16.10 |
255957手 |
43809万 |
1.15 |
7.69% |
2020-05-15 |
15.35 |
15.48 |
14.83 |
14.95 |
27896手 |
4236万 |
-0.29 |
-1.90% |
2020-05-08 |
15.00 |
15.40 |
14.73 |
15.24 |
18614手 |
2808万 |
0.24 |
1.60% |
2020-04-30 |
15.67 |
15.89 |
14.40 |
15.00 |
25062手 |
3769万 |
-0.67 |
-4.28% |
2020-04-24 |
16.59 |
16.59 |
15.65 |
15.67 |
35077手 |
5656万 |
-0.77 |
-4.68% |
2020-04-17 |
16.20 |
16.77 |
15.50 |
16.44 |
53935手 |
8658万 |
0.33 |
2.05% |
2020-04-10 |
17.46 |
17.57 |
15.99 |
16.11 |
62196手 |
10502万 |
-1.21 |
-6.99% |
2020-04-03 |
16.93 |
17.95 |
16.20 |
17.32 |
111106手 |
19244万 |
0.35 |
2.06% |
2020-03-27 |
15.98 |
17.39 |
15.91 |
16.97 |
82287手 |
13752万 |
0.48 |
2.91% |
2020-03-20 |
16.81 |
17.00 |
15.18 |
16.49 |
66975手 |
10645万 |
-0.14 |
-0.84% |
2020-03-13 |
17.64 |
18.88 |
16.13 |
16.63 |
130562手 |
23182万 |
-0.70 |
-4.04% |
2020-03-06 |
17.28 |
18.78 |
16.73 |
17.33 |
142321手 |
24908万 |
0.08 |
0.46% |
2020-02-28 |
16.11 |
18.17 |
15.13 |
17.25 |
137481手 |
22815万 |
1.05 |
6.48% |
2020-02-21 |
15.13 |
16.50 |
15.13 |
16.20 |
48737手 |
7722万 |
1.08 |
7.14% |
2020-02-14 |
15.49 |
15.57 |
14.91 |
15.12 |
36420手 |
5554万 |
-0.17 |
-1.11% |
2020-02-07 |
14.72 |
15.70 |
13.25 |
15.29 |
55266手 |
8112万 |
-1.07 |
-6.54% |