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 |
20.60 |
21.28 |
20.20 |
20.99 |
46018手 |
9608万 |
0.51 |
2.49% |
2022-06-17 |
21.12 |
21.76 |
20.02 |
20.48 |
60601手 |
12765万 |
-0.80 |
-3.76% |
2022-06-10 |
20.81 |
21.99 |
20.72 |
21.28 |
73632手 |
15668万 |
0.15 |
0.71% |
2022-06-02 |
20.10 |
21.16 |
19.49 |
21.13 |
56290手 |
11521万 |
1.30 |
6.56% |
2022-05-27 |
20.50 |
20.98 |
19.53 |
19.83 |
62687手 |
12614万 |
-0.68 |
-3.31% |
2022-05-20 |
20.82 |
21.99 |
19.70 |
20.51 |
115669手 |
23740万 |
-0.39 |
-1.87% |
2022-05-13 |
20.05 |
21.73 |
19.97 |
20.90 |
84554手 |
17429万 |
0.43 |
2.10% |
2022-05-06 |
19.12 |
20.79 |
19.00 |
20.47 |
79904手 |
16156万 |
1.52 |
8.02% |
2022-04-29 |
17.10 |
19.10 |
14.60 |
18.95 |
70980手 |
12451万 |
1.75 |
10.17% |
2022-04-22 |
17.50 |
17.90 |
16.70 |
17.20 |
13908手 |
2424万 |
-0.55 |
-3.10% |
2022-04-15 |
18.11 |
18.24 |
17.22 |
17.75 |
28291手 |
5031万 |
-0.50 |
-2.74% |
2022-04-08 |
18.40 |
18.72 |
18.02 |
18.25 |
16245手 |
2978万 |
-0.05 |
-0.27% |
2022-04-01 |
18.41 |
18.61 |
17.90 |
18.30 |
17907手 |
3265万 |
-0.13 |
-0.70% |
2022-03-25 |
18.40 |
19.88 |
18.20 |
18.43 |
35452手 |
6663万 |
0.00 |
0.00% |
2022-03-18 |
18.67 |
18.76 |
17.12 |
18.43 |
36159手 |
6528万 |
-0.25 |
-1.34% |
2022-03-11 |
19.79 |
20.05 |
17.45 |
18.68 |
65822手 |
12222万 |
-1.16 |
-5.85% |
2022-03-04 |
19.70 |
20.29 |
19.41 |
19.84 |
38699手 |
7672万 |
0.26 |
1.33% |
2022-02-25 |
18.72 |
20.50 |
18.38 |
19.58 |
116948手 |
23195万 |
1.13 |
6.12% |
2022-02-18 |
18.08 |
18.84 |
17.60 |
18.45 |
38159手 |
7014万 |
0.37 |
2.05% |
2022-02-11 |
18.09 |
18.50 |
17.59 |
18.08 |
41133手 |
7422万 |
0.12 |
0.67% |
2022-01-28 |
18.57 |
18.96 |
17.36 |
17.96 |
43727手 |
7887万 |
-0.92 |
-4.87% |
2022-01-21 |
19.15 |
20.35 |
18.50 |
18.88 |
68617手 |
13399万 |
-0.08 |
-0.42% |
2022-01-14 |
19.27 |
19.47 |
18.50 |
18.96 |
47312手 |
8981万 |
-0.22 |
-1.15% |
2022-01-07 |
18.56 |
20.35 |
18.45 |
19.18 |
47984手 |
9231万 |
0.68 |
3.68% |
2021-12-31 |
18.03 |
18.90 |
17.70 |
18.50 |
37218手 |
6844万 |
0.60 |
3.35% |
2021-12-24 |
18.95 |
19.05 |
17.82 |
17.90 |
34123手 |
6228万 |
-1.05 |
-5.54% |
2021-12-17 |
18.46 |
19.27 |
18.43 |
18.95 |
41898手 |
7895万 |
0.49 |
2.65% |
2021-12-10 |
18.65 |
19.06 |
18.03 |
18.46 |
55887手 |
10362万 |
-0.19 |
-1.02% |
2021-12-03 |
19.73 |
20.00 |
17.76 |
18.65 |
79771手 |
15301万 |
-1.08 |
-5.47% |
2021-11-26 |
19.31 |
20.86 |
18.61 |
19.73 |
152507手 |
30361万 |
0.23 |
1.18% |
2021-11-19 |
17.72 |
20.47 |
17.70 |
19.50 |
136922手 |
26601万 |
1.84 |
10.42% |
2021-11-12 |
18.08 |
18.26 |
16.78 |
17.66 |
58976手 |
10291万 |
-0.40 |
-2.21% |
2021-11-05 |
18.53 |
19.79 |
18.03 |
18.06 |
58499手 |
10928万 |
-0.47 |
-2.54% |
2021-10-29 |
20.24 |
21.96 |
17.85 |
18.53 |
98404手 |
19269万 |
-1.71 |
-8.45% |
2021-10-22 |
19.89 |
21.90 |
19.75 |
20.24 |
40741手 |
8388万 |
0.09 |
0.45% |
2021-10-15 |
19.62 |
20.39 |
19.31 |
20.15 |
27687手 |
5455万 |
0.38 |
1.92% |
2021-10-08 |
19.54 |
20.10 |
19.50 |
19.77 |
7561手 |
1490万 |
0.52 |
2.70% |
2021-09-30 |
19.75 |
20.15 |
18.80 |
19.25 |
32750手 |
6352万 |
-0.42 |
-2.13% |
2021-09-24 |
20.25 |
20.65 |
19.53 |
19.67 |
19869手 |
3960万 |
-0.65 |
-3.20% |
2021-09-17 |
21.68 |
21.77 |
20.23 |
20.32 |
41980手 |
8828万 |
-1.36 |
-6.27% |
2021-09-10 |
20.99 |
22.96 |
20.49 |
21.68 |
70686手 |
15478万 |
0.60 |
2.85% |
2021-09-03 |
22.12 |
22.65 |
20.42 |
21.08 |
97759手 |
21343万 |
-1.12 |
-5.04% |
2021-08-27 |
18.62 |
24.30 |
18.62 |
22.20 |
204428手 |
45444万 |
3.60 |
19.36% |
2021-08-20 |
19.18 |
19.40 |
18.16 |
18.60 |
48337手 |
9047万 |
-0.41 |
-2.16% |
2021-08-13 |
19.80 |
19.97 |
18.68 |
19.01 |
47586手 |
9137万 |
-0.54 |
-2.76% |
2021-08-06 |
19.31 |
21.15 |
19.12 |
19.55 |
74063手 |
14886万 |
0.31 |
1.61% |
2021-07-30 |
20.63 |
21.40 |
18.60 |
19.24 |
65372手 |
12846万 |
-1.63 |
-7.81% |
2021-07-23 |
20.55 |
22.38 |
20.28 |
20.87 |
87520手 |
18427万 |
0.32 |
1.56% |
2021-07-16 |
20.50 |
20.92 |
19.90 |
20.55 |
67129手 |
13696万 |
0.35 |
1.73% |
2021-07-09 |
22.66 |
23.10 |
19.09 |
20.20 |
135955手 |
28198万 |
-2.52 |
-11.09% |
2021-07-02 |
23.11 |
24.74 |
22.61 |
22.72 |
79519手 |
18593万 |
-0.39 |
-1.69% |
2021-06-25 |
23.01 |
24.15 |
22.50 |
23.11 |
64616手 |
15056万 |
0.05 |
0.22% |
2021-06-18 |
24.07 |
24.50 |
21.61 |
23.06 |
77328手 |
17708万 |
-0.96 |
-4.00% |
2021-06-11 |
23.40 |
25.00 |
23.12 |
24.02 |
96634手 |
23178万 |
0.58 |
2.47% |
2021-06-04 |
21.50 |
23.80 |
21.24 |
23.44 |
95259手 |
21606万 |
2.08 |
9.74% |
2021-05-28 |
22.00 |
22.48 |
21.00 |
21.36 |
77248手 |
16683万 |
-1.12 |
-4.98% |
2021-05-21 |
22.10 |
23.30 |
21.61 |
22.48 |
95438手 |
21472万 |
0.12 |
0.54% |
2021-05-14 |
20.51 |
23.16 |
20.39 |
22.36 |
187887手 |
40695万 |
1.88 |
9.18% |
2021-05-07 |
19.75 |
20.99 |
18.85 |
20.48 |
62065手 |
12463万 |
0.72 |
3.64% |
2021-04-30 |
18.22 |
19.94 |
17.25 |
19.76 |
194730手 |
36714万 |
1.56 |
8.57% |
2021-04-23 |
16.71 |
18.66 |
16.53 |
18.20 |
113799手 |
20454万 |
1.60 |
9.64% |
2021-04-16 |
16.48 |
17.43 |
16.19 |
16.60 |
113984手 |
19247万 |
0.13 |
0.79% |
2021-04-09 |
15.75 |
17.25 |
14.98 |
16.47 |
153142手 |
24593万 |
0.81 |
5.17% |
2021-04-02 |
15.82 |
16.10 |
15.03 |
15.66 |
115665手 |
17930万 |
-0.28 |
-1.76% |
2021-03-26 |
16.01 |
17.05 |
14.51 |
15.94 |
167862手 |
26787万 |
-0.07 |
-0.44% |
2021-03-19 |
14.80 |
16.50 |
14.67 |
16.01 |
176992手 |
28044万 |
1.10 |
7.38% |
2021-03-12 |
14.50 |
15.11 |
13.12 |
14.91 |
190155手 |
26893万 |
0.37 |
2.54% |
2021-03-05 |
15.70 |
17.60 |
13.83 |
14.54 |
427189手 |
66003万 |
-1.25 |
-7.92% |
2021-02-26 |
13.61 |
16.11 |
13.61 |
15.79 |
278328手 |
41503万 |
2.20 |
16.19% |
2021-02-19 |
12.95 |
13.80 |
12.90 |
13.59 |
70932手 |
9410万 |
0.71 |
5.51% |
2021-02-10 |
12.26 |
13.16 |
12.12 |
12.88 |
89982手 |
11408万 |
0.57 |
4.63% |
2021-02-05 |
11.17 |
12.66 |
11.05 |
12.31 |
147279手 |
17987万 |
1.15 |
10.30% |
2021-01-29 |
11.81 |
11.99 |
11.02 |
11.16 |
85335手 |
9725万 |
-0.77 |
-6.45% |
2021-01-22 |
12.42 |
12.84 |
11.76 |
11.93 |
123575手 |
15180万 |
-0.46 |
-3.71% |
2021-01-15 |
11.39 |
12.44 |
11.21 |
12.39 |
137446手 |
16295万 |
1.00 |
8.78% |
2021-01-08 |
12.15 |
12.48 |
11.05 |
11.39 |
177340手 |
21078万 |
-0.92 |
-7.47% |
2020-12-31 |
12.60 |
12.60 |
11.77 |
12.31 |
77204手 |
9353万 |
-0.25 |
-1.99% |
2020-12-25 |
13.03 |
13.09 |
11.90 |
12.56 |
134379手 |
16744万 |
-0.43 |
-3.31% |
2020-12-18 |
12.29 |
13.38 |
12.09 |
12.99 |
193535手 |
25089万 |
0.39 |
3.10% |
2020-12-11 |
14.56 |
15.55 |
12.60 |
12.60 |
321017手 |
44839万 |
-1.79 |
-12.44% |
2020-12-04 |
14.60 |
14.73 |
14.02 |
14.39 |
73225手 |
10461万 |
-0.37 |
-2.51% |
2020-11-27 |
15.61 |
16.15 |
14.39 |
14.76 |
146674手 |
22333万 |
-0.84 |
-5.38% |
2020-11-20 |
15.26 |
16.70 |
15.06 |
15.60 |
264125手 |
42174万 |
0.57 |
3.79% |
2020-11-13 |
13.46 |
15.89 |
13.46 |
15.03 |
407104手 |
60631万 |
1.58 |
11.75% |
2020-11-06 |
11.07 |
13.74 |
11.01 |
13.45 |
230301手 |
28545万 |
2.38 |
21.50% |
2020-10-30 |
10.42 |
11.37 |
10.31 |
11.07 |
122578手 |
13480万 |
0.51 |
4.83% |
2020-10-23 |
11.16 |
11.23 |
10.44 |
10.56 |
92776手 |
10059万 |
-0.58 |
-5.21% |
2020-10-16 |
11.43 |
11.85 |
10.83 |
11.14 |
158089手 |
17900万 |
-0.27 |
-2.37% |
2020-10-09 |
11.22 |
11.62 |
11.11 |
11.41 |
20877手 |
2380万 |
0.34 |
3.07% |
2020-09-30 |
12.56 |
12.63 |
11.05 |
11.07 |
99501手 |
11632万 |
-1.42 |
-11.37% |
2020-09-25 |
12.88 |
13.04 |
12.02 |
12.49 |
184074手 |
22923万 |
-0.44 |
-3.40% |
2020-09-18 |
10.88 |
13.12 |
10.76 |
12.93 |
446305手 |
54803万 |
2.14 |
19.83% |
2020-09-11 |
11.60 |
11.64 |
10.27 |
10.79 |
172553手 |
19058万 |
-0.80 |
-6.90% |
2020-09-04 |
10.97 |
11.95 |
10.76 |
11.59 |
282507手 |
32343万 |
0.72 |
6.62% |
2020-08-28 |
11.00 |
11.28 |
10.70 |
10.87 |
110933手 |
12207万 |
-0.02 |
-0.18% |
2020-08-21 |
10.90 |
11.34 |
10.77 |
10.89 |
125599手 |
13897万 |
-0.03 |
-0.28% |
2020-08-14 |
11.18 |
11.45 |
10.65 |
10.92 |
143462手 |
15926万 |
-0.26 |
-2.33% |
2020-08-07 |
11.05 |
11.54 |
11.01 |
11.18 |
248661手 |
28089万 |
0.11 |
0.99% |
2020-07-31 |
10.41 |
11.20 |
10.10 |
11.07 |
176616手 |
18968万 |
0.70 |
6.75% |
2020-07-24 |
10.94 |
11.29 |
10.35 |
10.37 |
192607手 |
21068万 |
-0.52 |
-4.78% |
2020-07-17 |
11.36 |
12.14 |
10.70 |
10.89 |
402544手 |
46323万 |
-0.61 |
-5.30% |
2020-07-10 |
10.88 |
11.96 |
10.84 |
11.50 |
612689手 |
70174万 |
0.60 |
5.50% |
2020-07-03 |
10.77 |
11.10 |
10.61 |
10.90 |
370756手 |
40291万 |
0.14 |
1.30% |
2020-06-24 |
11.86 |
11.99 |
10.73 |
10.76 |
382312手 |
42735万 |
-1.10 |
-9.28% |
2020-06-19 |
12.70 |
12.98 |
11.13 |
11.86 |
970570手 |
116650万 |
-1.37 |
-10.36% |
2020-06-12 |
13.58 |
14.10 |
10.94 |
13.23 |
1598752手 |
199110万 |
-1.09 |
-7.61% |
2020-06-05 |
8.89 |
14.32 |
8.89 |
14.32 |
463671手 |
61615万 |
5.43 |
61.08% |
2020-05-29 |
8.79 |
9.16 |
8.68 |
8.89 |
59262手 |
5284万 |
0.10 |
1.14% |
2020-05-22 |
8.88 |
8.92 |
8.68 |
8.79 |
40567手 |
3582万 |
-0.08 |
-0.90% |
2020-05-15 |
9.12 |
9.13 |
8.75 |
8.87 |
70653手 |
6283万 |
-0.21 |
-2.31% |
2020-05-08 |
9.25 |
9.35 |
9.01 |
9.08 |
42042手 |
3845万 |
-0.33 |
-3.51% |
2020-04-30 |
9.00 |
10.05 |
8.84 |
9.41 |
245911手 |
23236万 |
0.43 |
4.79% |
2020-04-24 |
8.88 |
9.11 |
8.81 |
8.98 |
78718手 |
7075万 |
0.08 |
0.90% |
2020-04-17 |
8.74 |
8.90 |
8.51 |
8.90 |
36946手 |
3234万 |
0.15 |
1.71% |
2020-04-10 |
8.79 |
8.99 |
8.65 |
8.75 |
34541手 |
3063万 |
0.02 |
0.23% |
2020-04-03 |
8.65 |
8.78 |
8.43 |
8.73 |
53087手 |
4576万 |
0.01 |
0.12% |
2020-03-27 |
8.70 |
9.05 |
8.59 |
8.72 |
77056手 |
6803万 |
-0.15 |
-1.69% |
2020-03-20 |
9.60 |
9.64 |
8.67 |
8.87 |
90639手 |
8140万 |
-0.64 |
-6.73% |
2020-03-13 |
9.89 |
10.12 |
9.08 |
9.51 |
87447手 |
8528万 |
-0.53 |
-5.28% |
2020-03-06 |
9.41 |
10.17 |
9.41 |
10.04 |
89622手 |
8881万 |
0.68 |
7.26% |
2020-02-28 |
9.79 |
10.18 |
9.33 |
9.36 |
112828手 |
11065万 |
-0.49 |
-4.97% |
2020-02-21 |
9.16 |
9.93 |
9.16 |
9.85 |
102018手 |
9859万 |
0.66 |
7.18% |
2020-02-14 |
9.02 |
9.39 |
8.99 |
9.19 |
75124手 |
6921万 |
0.13 |
1.44% |
2020-02-07 |
9.16 |
9.24 |
8.50 |
9.06 |
99966手 |
9012万 |
-1.12 |
-11.00% |
2020-01-23 |
10.74 |
10.80 |
10.05 |
10.18 |
74988手 |
7864万 |
-0.49 |
-4.59% |
2020-01-17 |
10.71 |
10.95 |
10.43 |
10.67 |
89235手 |
9515万 |
-0.08 |
-0.74% |
2020-01-10 |
10.47 |
10.87 |
10.42 |
10.75 |
114288手 |
12136万 |
0.19 |
1.80% |
2020-01-03 |
10.75 |
10.85 |
10.55 |
10.56 |
72337手 |
7709万 |
-0.18 |
-1.68% |
2019-12-31 |
8.88 |
10.80 |
8.54 |
10.74 |
89579手 |
9050万 |
0.44 |
4.27% |
2019-12-27 |
10.10 |
10.50 |
9.89 |
10.30 |
163213手 |
16724万 |
0.26 |
2.59% |
2019-12-20 |
9.62 |
10.19 |
9.58 |
10.04 |
103937手 |
10322万 |
0.45 |
4.69% |
2019-12-13 |
9.60 |
9.63 |
9.34 |
9.59 |
61289手 |
5832万 |
-0.01 |
-0.10% |
2019-12-06 |
9.53 |
9.74 |
9.40 |
9.60 |
46780手 |
4450万 |
0.04 |
0.42% |
2019-11-29 |
9.84 |
9.90 |
9.43 |
9.56 |
52337手 |
5056万 |
-0.26 |
-2.65% |
2019-11-22 |
9.66 |
10.35 |
9.57 |
9.82 |
114593手 |
11416万 |
0.16 |
1.66% |
2019-11-15 |
9.92 |
10.09 |
9.53 |
9.66 |
99420手 |
9779万 |
-0.27 |
-2.72% |
2019-11-08 |
9.55 |
10.04 |
9.45 |
9.93 |
69117手 |
6741万 |
0.49 |
5.19% |
2019-11-01 |
9.78 |
9.88 |
9.32 |
9.44 |
64437手 |
6169万 |
-0.26 |
-2.68% |
2019-10-25 |
9.63 |
9.87 |
9.40 |
9.70 |
73958手 |
7113万 |
0.00 |
0.00% |
2019-10-18 |
9.84 |
10.18 |
9.53 |
9.70 |
106197手 |
10569万 |
0.01 |
0.10% |
2019-10-11 |
9.31 |
9.84 |
9.25 |
9.69 |
81033手 |
7733万 |
0.32 |
3.42% |
2019-09-30 |
9.52 |
9.65 |
9.35 |
9.37 |
10968手 |
1037万 |
-0.23 |
-2.40% |
2019-09-27 |
9.55 |
9.80 |
9.26 |
9.60 |
80541手 |
7710万 |
-0.11 |
-1.13% |
2019-09-20 |
9.65 |
9.95 |
9.38 |
9.71 |
117902手 |
11406万 |
0.03 |
0.31% |
2019-09-12 |
9.53 |
9.75 |
9.37 |
9.68 |
45600手 |
4376万 |
0.30 |
3.20% |
2019-09-06 |
9.05 |
9.48 |
8.86 |
9.38 |
73301手 |
6807万 |
0.41 |
4.57% |
2019-08-30 |
8.68 |
9.28 |
8.59 |
8.97 |
66233手 |
5926万 |
0.16 |
1.82% |
2019-08-23 |
8.61 |
8.94 |
8.61 |
8.81 |
43996手 |
3868万 |
0.14 |
1.61% |
2019-08-16 |
8.66 |
8.73 |
8.30 |
8.67 |
34272手 |
2942万 |
0.05 |
0.58% |
2019-08-09 |
9.16 |
9.17 |
8.54 |
8.62 |
37765手 |
3314万 |
-0.58 |
-6.30% |
2019-08-02 |
9.39 |
9.65 |
9.11 |
9.20 |
50228手 |
4704万 |
-0.13 |
-1.39% |
2019-07-26 |
9.25 |
9.35 |
9.03 |
9.33 |
31580手 |
2908万 |
0.08 |
0.86% |
2019-07-19 |
9.54 |
9.54 |
9.18 |
9.25 |
35150手 |
3288万 |
-0.40 |
-4.14% |
2019-07-12 |
9.82 |
9.82 |
9.40 |
9.65 |
38575手 |
3698万 |
-0.17 |
-1.73% |
2019-07-05 |
9.94 |
9.94 |
9.63 |
9.82 |
48328手 |
4723万 |
0.12 |
1.24% |