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 |
9.70 |
10.08 |
9.67 |
10.06 |
73959手 |
7297万 |
0.38 |
3.93% |
2022-05-20 |
8.96 |
9.82 |
8.87 |
9.68 |
323966手 |
30324万 |
0.73 |
8.16% |
2022-05-13 |
8.41 |
8.99 |
8.33 |
8.95 |
224061手 |
19482万 |
0.52 |
6.17% |
2022-05-06 |
8.51 |
8.77 |
8.30 |
8.43 |
92881手 |
7900万 |
-0.01 |
-0.12% |
2022-04-29 |
8.99 |
9.01 |
7.57 |
8.44 |
367458手 |
30126万 |
-0.73 |
-7.96% |
2022-04-22 |
9.90 |
10.56 |
9.13 |
9.17 |
341447手 |
33977万 |
-0.72 |
-7.28% |
2022-04-15 |
10.37 |
10.42 |
9.73 |
9.89 |
301704手 |
30293万 |
-0.68 |
-6.43% |
2022-04-08 |
10.26 |
11.20 |
10.26 |
10.57 |
348988手 |
37714万 |
0.26 |
2.52% |
2022-04-01 |
10.43 |
10.65 |
10.23 |
10.31 |
281704手 |
29289万 |
-0.26 |
-2.46% |
2022-03-25 |
10.51 |
11.28 |
10.51 |
10.57 |
546797手 |
59039万 |
0.07 |
0.67% |
2022-03-18 |
10.73 |
10.75 |
9.61 |
10.50 |
402699手 |
41451万 |
-0.24 |
-2.23% |
2022-03-11 |
11.90 |
11.93 |
10.23 |
10.74 |
390752手 |
42724万 |
-1.21 |
-10.13% |
2022-03-04 |
14.23 |
15.00 |
11.78 |
11.95 |
584478手 |
77364万 |
-2.29 |
-16.08% |
2022-02-25 |
14.40 |
15.45 |
13.41 |
14.24 |
245376手 |
35794万 |
-0.06 |
-0.42% |
2022-02-18 |
15.18 |
15.18 |
14.08 |
14.30 |
156717手 |
22580万 |
-0.90 |
-5.92% |
2022-02-11 |
14.58 |
15.62 |
14.09 |
15.20 |
292627手 |
43917万 |
0.93 |
6.52% |
2022-01-28 |
15.00 |
16.00 |
14.10 |
14.27 |
255627手 |
39085万 |
-0.88 |
-5.81% |
2022-01-21 |
16.55 |
16.68 |
14.89 |
15.15 |
331034手 |
51732万 |
-1.37 |
-8.29% |
2022-01-14 |
16.08 |
17.00 |
16.00 |
16.52 |
304808手 |
50112万 |
0.36 |
2.23% |
2022-01-07 |
16.51 |
17.29 |
15.97 |
16.16 |
257335手 |
42771万 |
-0.34 |
-2.06% |
2021-12-31 |
16.68 |
16.80 |
16.00 |
16.50 |
285880手 |
46955万 |
-0.16 |
-0.96% |
2021-12-24 |
16.60 |
17.40 |
16.21 |
16.66 |
424992手 |
71868万 |
0.26 |
1.58% |
2021-12-17 |
16.59 |
16.76 |
16.00 |
16.40 |
285333手 |
46677万 |
-0.20 |
-1.21% |
2021-12-10 |
17.06 |
17.57 |
16.00 |
16.60 |
311799手 |
51992万 |
-0.34 |
-2.01% |
2021-12-03 |
16.62 |
17.37 |
16.40 |
16.94 |
339203手 |
57420万 |
0.15 |
0.89% |
2021-11-26 |
16.44 |
17.51 |
16.20 |
16.79 |
320125手 |
54527万 |
0.30 |
1.82% |
2021-11-19 |
15.63 |
16.62 |
15.30 |
16.49 |
326422手 |
52173万 |
0.97 |
6.25% |
2021-11-12 |
15.00 |
15.57 |
14.36 |
15.52 |
293618手 |
43846万 |
0.97 |
6.67% |
2021-11-05 |
14.00 |
15.10 |
13.65 |
14.55 |
292882手 |
42107万 |
0.54 |
3.85% |
2021-10-29 |
13.00 |
14.11 |
12.90 |
14.01 |
260819手 |
35573万 |
0.82 |
6.22% |
2021-10-22 |
12.25 |
13.55 |
12.21 |
13.19 |
174534手 |
22734万 |
0.94 |
7.67% |
2021-10-15 |
12.37 |
12.43 |
11.30 |
12.25 |
95682手 |
11575万 |
-0.02 |
-0.16% |
2021-10-08 |
12.24 |
12.48 |
12.24 |
12.27 |
13558手 |
1671万 |
0.06 |
0.49% |
2021-09-30 |
12.60 |
12.80 |
11.80 |
12.21 |
100159手 |
12250万 |
-0.40 |
-3.17% |
2021-09-24 |
12.89 |
13.32 |
12.46 |
12.61 |
105326手 |
13595万 |
-0.44 |
-3.37% |
2021-09-17 |
13.70 |
13.88 |
12.73 |
13.05 |
227591手 |
30384万 |
-0.79 |
-5.71% |
2021-09-10 |
14.04 |
14.75 |
13.76 |
13.84 |
269260手 |
38160万 |
-0.19 |
-1.35% |
2021-09-03 |
15.60 |
15.64 |
13.65 |
14.03 |
518374手 |
74939万 |
-2.04 |
-12.69% |
2021-08-27 |
14.87 |
16.24 |
14.76 |
16.07 |
620605手 |
95303万 |
1.02 |
6.78% |
2021-08-20 |
17.57 |
18.76 |
14.18 |
15.05 |
1184388手 |
192411万 |
-2.00 |
-11.73% |
2021-08-13 |
14.05 |
17.31 |
13.61 |
17.05 |
1046559手 |
163288万 |
3.37 |
24.64% |
2021-08-06 |
12.70 |
14.11 |
12.56 |
13.68 |
329233手 |
43560万 |
1.04 |
8.23% |
2021-07-30 |
13.00 |
13.03 |
12.01 |
12.64 |
216809手 |
27190万 |
-0.40 |
-3.07% |
2021-07-23 |
12.20 |
13.18 |
11.95 |
13.04 |
253338手 |
32207万 |
1.03 |
8.58% |
2021-07-16 |
12.32 |
13.42 |
11.95 |
12.01 |
300028手 |
37259万 |
-0.34 |
-2.75% |
2021-07-09 |
11.51 |
12.38 |
11.33 |
12.35 |
126941手 |
15048万 |
0.84 |
7.30% |
2021-07-02 |
11.68 |
11.90 |
11.35 |
11.51 |
95152手 |
11129万 |
-0.04 |
-0.35% |
2021-06-25 |
16.21 |
16.49 |
11.44 |
11.55 |
127897手 |
15912万 |
-4.62 |
-28.57% |
2021-06-18 |
16.70 |
16.89 |
15.64 |
16.17 |
69155手 |
11176万 |
-0.57 |
-3.40% |
2021-06-11 |
17.45 |
17.64 |
16.58 |
16.74 |
93101手 |
15881万 |
-0.86 |
-4.89% |
2021-06-04 |
17.00 |
18.48 |
16.73 |
17.60 |
152646手 |
26820万 |
0.62 |
3.65% |
2021-05-28 |
16.60 |
17.03 |
16.40 |
16.98 |
60667手 |
10192万 |
0.38 |
2.29% |
2021-05-21 |
17.57 |
17.67 |
16.29 |
16.60 |
85448手 |
14317万 |
-1.11 |
-6.27% |
2021-05-14 |
17.00 |
17.79 |
16.99 |
17.71 |
54655手 |
9559万 |
0.36 |
2.08% |
2021-05-07 |
18.09 |
18.09 |
17.22 |
17.35 |
24766手 |
4355万 |
-0.78 |
-4.30% |
2021-04-30 |
17.19 |
18.46 |
17.00 |
18.13 |
87583手 |
15517万 |
0.75 |
4.32% |
2021-04-23 |
16.80 |
17.82 |
16.80 |
17.38 |
78770手 |
13694万 |
0.58 |
3.45% |
2021-04-16 |
18.20 |
18.29 |
16.00 |
16.80 |
107223手 |
18230万 |
-1.43 |
-7.84% |
2021-04-09 |
17.40 |
18.65 |
17.35 |
18.23 |
106036手 |
19016万 |
1.21 |
7.11% |
2021-04-02 |
17.27 |
17.29 |
16.51 |
17.02 |
77265手 |
13047万 |
-0.08 |
-0.47% |
2021-03-26 |
18.27 |
18.80 |
17.00 |
17.10 |
59568手 |
10517万 |
-1.05 |
-5.79% |
2021-03-19 |
19.30 |
19.70 |
17.97 |
18.15 |
70137手 |
13187万 |
-1.03 |
-5.37% |
2021-03-12 |
19.21 |
19.30 |
18.00 |
19.18 |
113334手 |
21544万 |
-0.03 |
-0.16% |
2021-03-05 |
16.88 |
19.42 |
16.88 |
19.21 |
136837手 |
25533万 |
2.17 |
12.73% |
2021-02-26 |
17.18 |
17.99 |
16.85 |
17.04 |
83832手 |
14537万 |
-0.05 |
-0.29% |
2021-02-19 |
16.47 |
17.35 |
16.30 |
17.09 |
34599手 |
5841万 |
0.92 |
5.69% |
2021-02-10 |
15.80 |
16.20 |
15.18 |
16.17 |
41712手 |
6542万 |
0.35 |
2.21% |
2021-02-05 |
16.88 |
17.52 |
15.76 |
15.82 |
69297手 |
11520万 |
-0.77 |
-4.64% |
2021-01-29 |
17.40 |
18.18 |
16.34 |
16.59 |
78324手 |
13565万 |
-0.89 |
-5.09% |
2021-01-22 |
18.78 |
19.22 |
17.00 |
17.48 |
76260手 |
13892万 |
-1.22 |
-6.52% |
2021-01-15 |
19.15 |
19.16 |
18.03 |
18.70 |
73019手 |
13532万 |
-0.46 |
-2.40% |
2021-01-08 |
20.47 |
21.55 |
18.56 |
19.16 |
114566手 |
22690万 |
-1.14 |
-5.62% |
2020-12-31 |
20.60 |
20.85 |
19.50 |
20.30 |
66903手 |
13478万 |
-0.46 |
-2.22% |
2020-12-25 |
19.45 |
21.46 |
19.04 |
20.76 |
158102手 |
32665万 |
1.57 |
8.18% |
2020-12-18 |
19.35 |
20.05 |
19.02 |
19.19 |
62252手 |
12113万 |
-0.16 |
-0.83% |
2020-12-11 |
20.10 |
21.77 |
19.03 |
19.35 |
89547手 |
18097万 |
-0.88 |
-4.35% |
2020-12-04 |
20.50 |
21.86 |
20.12 |
20.23 |
72750手 |
15182万 |
0.00 |
0.00% |
2020-11-27 |
19.34 |
22.08 |
19.02 |
20.23 |
180236手 |
37345万 |
0.94 |
4.87% |
2020-11-20 |
18.70 |
19.49 |
18.00 |
19.29 |
84270手 |
15838万 |
0.55 |
2.94% |
2020-11-13 |
23.00 |
23.24 |
18.30 |
18.74 |
183727手 |
37514万 |
-4.09 |
-17.91% |
2020-11-06 |
21.69 |
23.00 |
20.90 |
22.83 |
165660手 |
36935万 |
1.26 |
5.84% |
2020-10-30 |
21.80 |
22.63 |
21.51 |
21.57 |
75093手 |
16476万 |
-0.29 |
-1.33% |
2020-10-23 |
22.05 |
22.30 |
21.46 |
21.86 |
70049手 |
15298万 |
-0.17 |
-0.77% |
2020-10-16 |
21.60 |
22.89 |
21.44 |
22.03 |
123005手 |
27278万 |
0.73 |
3.43% |
2020-10-09 |
20.98 |
21.45 |
20.47 |
21.30 |
17243手 |
3648万 |
0.80 |
3.90% |
2020-09-30 |
20.97 |
21.29 |
20.01 |
20.50 |
44359手 |
9105万 |
-0.47 |
-2.24% |
2020-09-25 |
23.01 |
23.55 |
20.85 |
20.97 |
132052手 |
29477万 |
-2.26 |
-9.73% |
2020-09-18 |
21.50 |
24.50 |
20.80 |
23.23 |
234098手 |
53916万 |
1.73 |
8.05% |
2020-09-11 |
21.37 |
22.48 |
20.88 |
21.50 |
114569手 |
24954万 |
0.11 |
0.51% |
2020-09-04 |
21.60 |
22.74 |
20.71 |
21.39 |
147661手 |
31712万 |
0.04 |
0.19% |
2020-08-28 |
22.95 |
22.96 |
21.06 |
21.35 |
115113手 |
25158万 |
-1.60 |
-6.97% |
2020-08-21 |
23.21 |
25.30 |
22.61 |
22.95 |
126557手 |
29959万 |
-0.18 |
-0.78% |
2020-08-14 |
24.95 |
25.50 |
22.41 |
23.13 |
109661手 |
25928万 |
-1.87 |
-7.48% |
2020-08-07 |
24.05 |
26.60 |
24.05 |
25.00 |
175286手 |
44471万 |
1.31 |
5.53% |
2020-07-31 |
22.44 |
24.00 |
21.81 |
23.69 |
123866手 |
28593万 |
1.26 |
5.62% |
2020-07-24 |
25.70 |
26.41 |
22.43 |
22.43 |
215759手 |
53130万 |
-2.78 |
-11.03% |
2020-07-17 |
26.40 |
28.86 |
25.06 |
25.21 |
278221手 |
74402万 |
-2.17 |
-7.92% |
2020-07-10 |
22.76 |
27.38 |
22.50 |
27.38 |
296946手 |
73641万 |
4.63 |
20.35% |
2020-07-03 |
22.73 |
23.45 |
22.39 |
22.75 |
117927手 |
26842万 |
0.02 |
0.09% |
2020-06-24 |
24.10 |
24.23 |
22.28 |
22.73 |
107063手 |
24515万 |
-0.95 |
-4.01% |
2020-06-19 |
23.87 |
24.95 |
22.91 |
23.68 |
204821手 |
49293万 |
-0.22 |
-0.92% |
2020-06-12 |
23.73 |
25.08 |
22.70 |
23.90 |
165289手 |
39085万 |
0.26 |
1.10% |
2020-06-05 |
22.95 |
24.68 |
22.59 |
23.64 |
231805手 |
54065万 |
1.46 |
6.58% |
2020-05-29 |
18.45 |
22.18 |
18.18 |
22.18 |
234056手 |
47719万 |
3.83 |
20.87% |
2020-05-22 |
18.95 |
19.33 |
18.25 |
18.35 |
128801手 |
24157万 |
-0.65 |
-3.42% |
2020-05-15 |
18.75 |
19.41 |
18.55 |
19.00 |
142218手 |
26948万 |
0.42 |
2.26% |
2020-05-08 |
17.77 |
18.73 |
17.11 |
18.58 |
106200手 |
19454万 |
0.57 |
3.17% |
2020-04-30 |
17.20 |
18.14 |
15.60 |
18.01 |
228895手 |
39039万 |
0.19 |
1.07% |
2020-04-24 |
18.67 |
21.18 |
17.82 |
17.82 |
400025手 |
77486万 |
-0.85 |
-4.55% |
2020-04-17 |
17.02 |
19.37 |
16.14 |
18.67 |
360959手 |
63429万 |
1.62 |
9.50% |
2020-04-10 |
17.78 |
18.55 |
16.72 |
17.05 |
173710手 |
30954万 |
-0.32 |
-1.84% |
2020-04-03 |
18.26 |
18.27 |
17.02 |
17.37 |
170122手 |
29931万 |
-1.10 |
-5.96% |
2020-03-27 |
18.72 |
20.34 |
18.21 |
18.47 |
200269手 |
38232万 |
-0.73 |
-3.80% |
2020-03-20 |
21.86 |
22.20 |
18.49 |
19.20 |
223946手 |
44213万 |
-2.31 |
-10.74% |
2020-03-13 |
23.84 |
24.80 |
20.25 |
21.51 |
224486手 |
50256万 |
-3.05 |
-12.42% |
2020-03-06 |
23.55 |
25.48 |
22.82 |
24.56 |
210076手 |
51053万 |
1.39 |
6.00% |
2020-02-28 |
27.98 |
30.79 |
23.16 |
23.17 |
416781手 |
116399万 |
-4.63 |
-16.66% |
2020-02-21 |
24.79 |
28.10 |
23.58 |
27.80 |
352756手 |
90499万 |
2.81 |
11.24% |
2020-02-14 |
21.53 |
28.01 |
21.53 |
24.99 |
583444手 |
148232万 |
3.75 |
17.66% |
2020-02-07 |
19.41 |
22.30 |
19.30 |
21.24 |
269960手 |
56304万 |
-0.20 |
-0.93% |
2020-01-23 |
25.53 |
25.53 |
20.45 |
21.44 |
371792手 |
86435万 |
-1.77 |
-7.63% |
2020-01-17 |
17.50 |
23.21 |
17.12 |
23.21 |
363846手 |
72437万 |
5.91 |
34.16% |
2020-01-10 |
16.55 |
18.11 |
16.22 |
17.30 |
158994手 |
27481万 |
0.84 |
5.10% |
2020-01-03 |
15.44 |
16.86 |
15.30 |
16.46 |
44566手 |
7192万 |
1.02 |
6.61% |
2019-12-31 |
16.38 |
16.38 |
14.80 |
15.44 |
77749手 |
12155万 |
0.34 |
2.25% |
2019-12-27 |
15.12 |
15.50 |
14.65 |
15.10 |
40403手 |
6069万 |
0.15 |
1.00% |
2019-12-20 |
14.46 |
15.57 |
14.32 |
14.95 |
77424手 |
11757万 |
0.57 |
3.96% |
2019-12-13 |
14.02 |
14.46 |
13.75 |
14.38 |
52639手 |
7388万 |
0.33 |
2.35% |
2019-12-06 |
14.11 |
14.50 |
13.90 |
14.05 |
35207手 |
5006万 |
-0.06 |
-0.42% |
2019-11-29 |
14.28 |
14.37 |
13.88 |
14.11 |
21336手 |
3017万 |
-0.13 |
-0.91% |
2019-11-22 |
13.96 |
14.39 |
13.00 |
14.24 |
56000手 |
7892万 |
0.28 |
2.01% |
2019-11-15 |
13.55 |
14.06 |
13.25 |
13.96 |
51733手 |
7032万 |
0.41 |
3.03% |
2019-11-08 |
13.40 |
14.10 |
13.22 |
13.55 |
55068手 |
7443万 |
0.15 |
1.12% |
2019-11-01 |
13.54 |
13.75 |
13.22 |
13.40 |
44205手 |
5999万 |
-0.14 |
-1.03% |
2019-10-25 |
13.24 |
13.79 |
13.20 |
13.54 |
41702手 |
5635万 |
-0.03 |
-0.22% |
2019-10-18 |
13.51 |
14.13 |
13.51 |
13.57 |
88101手 |
12144万 |
0.17 |
1.27% |
2019-10-11 |
13.80 |
13.84 |
12.63 |
13.40 |
88387手 |
11812万 |
0.40 |
3.08% |
2019-09-30 |
13.42 |
13.67 |
13.00 |
13.00 |
11376手 |
1510万 |
-0.40 |
-2.98% |
2019-09-27 |
14.14 |
14.50 |
13.33 |
13.40 |
58266手 |
8105万 |
-0.89 |
-6.23% |
2019-09-20 |
15.09 |
15.09 |
13.90 |
14.29 |
66606手 |
9466万 |
-0.63 |
-4.22% |
2019-09-12 |
15.15 |
15.37 |
14.71 |
14.92 |
60584手 |
9089万 |
-0.28 |
-1.84% |
2019-09-06 |
14.11 |
15.90 |
13.73 |
15.20 |
67754手 |
9852万 |
1.08 |
7.65% |
2019-08-30 |
13.60 |
14.44 |
13.60 |
14.12 |
56478手 |
7987万 |
0.11 |
0.79% |
2019-08-23 |
13.51 |
15.09 |
13.51 |
14.01 |
52061手 |
7348万 |
0.51 |
3.78% |
2019-08-16 |
13.41 |
13.63 |
12.94 |
13.50 |
23201手 |
3098万 |
0.04 |
0.30% |
2019-08-09 |
14.50 |
14.70 |
13.40 |
13.46 |
44169手 |
6157万 |
-1.10 |
-7.55% |
2019-08-02 |
15.39 |
15.55 |
14.37 |
14.56 |
41742手 |
6285万 |
-0.82 |
-5.33% |
2019-07-26 |
15.94 |
15.94 |
15.16 |
15.38 |
46600手 |
7197万 |
-0.57 |
-3.57% |
2019-07-19 |
16.03 |
16.10 |
15.81 |
15.95 |
48503手 |
7731万 |
-0.09 |
-0.56% |
2019-07-12 |
16.08 |
16.15 |
15.75 |
16.04 |
58385手 |
9337万 |
-0.03 |
-0.19% |
2019-07-05 |
16.14 |
16.30 |
15.90 |
16.07 |
57682手 |
9271万 |
0.07 |
0.44% |
2019-06-28 |
16.39 |
16.46 |
15.95 |
16.00 |
89430手 |
14460万 |
-0.39 |
-2.38% |
2019-06-21 |
16.22 |
17.08 |
15.80 |
16.39 |
137373手 |
22762万 |
0.14 |
0.86% |
2019-06-14 |
16.45 |
16.98 |
15.70 |
16.25 |
83382手 |
13536万 |
-0.20 |
-1.22% |
2019-06-06 |
16.40 |
17.50 |
16.16 |
16.45 |
118808手 |
19701万 |
0.02 |
0.12% |
2019-05-31 |
16.28 |
16.70 |
16.08 |
16.43 |
109615手 |
17946万 |
0.11 |
0.67% |
2019-05-24 |
16.20 |
16.75 |
15.69 |
16.32 |
83925手 |
13577万 |
0.00 |
0.00% |