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 |
16.88 |
17.68 |
16.82 |
17.08 |
73065手 |
12614万 |
0.26 |
1.55% |
2022-06-17 |
16.67 |
17.07 |
16.13 |
16.82 |
84118手 |
14014万 |
0.02 |
0.12% |
2022-06-10 |
17.19 |
17.37 |
16.51 |
16.80 |
67020手 |
11318万 |
-0.33 |
-1.93% |
2022-06-02 |
16.76 |
17.25 |
16.60 |
17.13 |
33160手 |
5620万 |
0.46 |
2.76% |
2022-05-27 |
16.90 |
17.06 |
16.22 |
16.67 |
55170手 |
9180万 |
-0.17 |
-1.01% |
2022-05-20 |
16.95 |
17.28 |
16.30 |
16.84 |
60873手 |
10192万 |
-0.07 |
-0.41% |
2022-05-13 |
16.19 |
17.02 |
16.05 |
16.91 |
72170手 |
12014万 |
0.75 |
4.64% |
2022-05-06 |
16.05 |
16.35 |
15.80 |
16.16 |
31216手 |
5049万 |
0.12 |
0.75% |
2022-04-29 |
17.08 |
17.08 |
14.51 |
16.04 |
106573手 |
16786万 |
-1.09 |
-6.36% |
2022-04-22 |
17.90 |
18.24 |
16.71 |
17.13 |
58052手 |
10228万 |
-0.77 |
-4.30% |
2022-04-15 |
18.48 |
18.63 |
17.54 |
17.90 |
70695手 |
12809万 |
-0.64 |
-3.45% |
2022-04-08 |
18.50 |
18.75 |
18.31 |
18.54 |
35336手 |
6541万 |
0.02 |
0.11% |
2022-04-01 |
18.23 |
18.65 |
17.94 |
18.52 |
54623手 |
10015万 |
0.16 |
0.87% |
2022-03-25 |
18.32 |
18.60 |
18.06 |
18.36 |
66134手 |
12129万 |
0.05 |
0.27% |
2022-03-18 |
18.35 |
18.45 |
17.42 |
18.31 |
100931手 |
18238万 |
0.00 |
0.00% |
2022-03-11 |
19.19 |
19.19 |
17.27 |
18.31 |
115236手 |
20977万 |
-0.88 |
-4.59% |
2022-03-04 |
19.85 |
19.99 |
19.19 |
19.19 |
67687手 |
13223万 |
-0.68 |
-3.42% |
2022-02-25 |
19.89 |
20.53 |
19.48 |
19.87 |
90396手 |
18124万 |
0.09 |
0.46% |
2022-02-18 |
19.79 |
20.22 |
19.52 |
19.78 |
71507手 |
14211万 |
-0.08 |
-0.40% |
2022-02-11 |
19.35 |
20.01 |
19.11 |
19.86 |
76273手 |
15056万 |
0.87 |
4.58% |
2022-01-28 |
19.97 |
20.23 |
18.78 |
18.99 |
103536手 |
20048万 |
-1.07 |
-5.33% |
2022-01-21 |
20.60 |
21.10 |
20.00 |
20.06 |
107033手 |
21965万 |
-0.54 |
-2.62% |
2022-01-14 |
21.47 |
21.66 |
20.55 |
20.60 |
149756手 |
31689万 |
-0.84 |
-3.92% |
2022-01-07 |
20.81 |
21.71 |
20.74 |
21.44 |
146496手 |
31106万 |
0.68 |
3.28% |
2021-12-31 |
20.60 |
21.19 |
20.51 |
20.76 |
138105手 |
28839万 |
0.19 |
0.92% |
2021-12-24 |
20.38 |
20.78 |
20.25 |
20.57 |
86959手 |
17856万 |
0.19 |
0.93% |
2021-12-17 |
20.94 |
21.19 |
20.36 |
20.38 |
117577手 |
24276万 |
-0.53 |
-2.54% |
2021-12-10 |
20.00 |
21.21 |
19.82 |
20.91 |
238721手 |
49142万 |
0.91 |
4.55% |
2021-12-03 |
19.56 |
20.04 |
19.30 |
20.00 |
83438手 |
16448万 |
0.24 |
1.22% |
2021-11-26 |
19.80 |
20.20 |
19.66 |
19.76 |
80136手 |
15959万 |
0.09 |
0.46% |
2021-11-19 |
19.42 |
20.20 |
19.38 |
19.67 |
117631手 |
23301万 |
0.22 |
1.13% |
2021-11-12 |
19.30 |
19.71 |
19.00 |
19.45 |
86520手 |
16726万 |
0.15 |
0.78% |
2021-11-05 |
19.30 |
20.21 |
19.21 |
19.30 |
140130手 |
27508万 |
-0.09 |
-0.46% |
2021-10-29 |
21.43 |
21.50 |
18.60 |
19.39 |
197826手 |
39555万 |
-2.08 |
-9.69% |
2021-10-22 |
21.36 |
21.67 |
20.83 |
21.47 |
132188手 |
28088万 |
0.11 |
0.52% |
2021-10-15 |
21.40 |
21.90 |
21.14 |
21.36 |
172653手 |
37094万 |
0.08 |
0.38% |
2021-10-08 |
20.92 |
21.41 |
20.82 |
21.28 |
34416手 |
7297万 |
0.51 |
2.46% |
2021-09-30 |
21.43 |
22.05 |
20.69 |
20.77 |
146605手 |
31230万 |
-0.63 |
-2.94% |
2021-09-24 |
21.64 |
21.64 |
21.16 |
21.40 |
75909手 |
16227万 |
-0.47 |
-2.15% |
2021-09-17 |
23.35 |
23.35 |
21.81 |
21.87 |
144372手 |
32564万 |
-1.45 |
-6.22% |
2021-09-10 |
22.80 |
23.65 |
22.77 |
23.32 |
152196手 |
35476万 |
0.54 |
2.37% |
2021-09-03 |
23.51 |
23.56 |
22.71 |
22.78 |
130660手 |
29970万 |
-0.72 |
-3.06% |
2021-08-27 |
23.66 |
24.00 |
23.08 |
23.50 |
104562手 |
24512万 |
0.40 |
1.73% |
2021-08-20 |
24.02 |
24.50 |
22.99 |
23.10 |
82818手 |
19671万 |
-1.01 |
-4.19% |
2021-08-13 |
24.55 |
25.14 |
24.01 |
24.11 |
108555手 |
26612万 |
-0.40 |
-1.63% |
2021-08-06 |
24.82 |
26.08 |
24.00 |
24.51 |
123852手 |
31233万 |
-0.26 |
-1.05% |
2021-07-30 |
25.85 |
25.85 |
23.93 |
24.77 |
98946手 |
24729万 |
-1.13 |
-4.36% |
2021-07-23 |
25.58 |
26.66 |
25.09 |
25.90 |
84773手 |
21871万 |
0.20 |
0.78% |
2021-07-16 |
25.50 |
25.98 |
25.28 |
25.70 |
99570手 |
25550万 |
0.27 |
1.06% |
2021-07-09 |
25.27 |
26.22 |
25.20 |
25.43 |
110630手 |
28278万 |
0.20 |
0.79% |
2021-07-02 |
25.42 |
25.95 |
25.00 |
25.23 |
115191手 |
29262万 |
-0.19 |
-0.75% |
2021-06-25 |
25.60 |
26.30 |
25.16 |
25.42 |
106997手 |
27346万 |
-0.22 |
-0.86% |
2021-06-18 |
26.49 |
26.50 |
25.40 |
25.64 |
61354手 |
15883万 |
-0.87 |
-3.28% |
2021-06-11 |
27.36 |
27.45 |
26.21 |
26.51 |
95209手 |
25298万 |
-0.85 |
-3.11% |
2021-06-04 |
28.07 |
28.29 |
26.62 |
27.36 |
136863手 |
37636万 |
-0.70 |
-2.50% |
2021-05-28 |
28.23 |
29.59 |
27.95 |
28.06 |
112598手 |
32313万 |
-0.12 |
-0.43% |
2021-05-21 |
29.34 |
30.07 |
28.00 |
28.18 |
58736手 |
17050万 |
-1.15 |
-3.92% |
2021-05-14 |
29.63 |
29.63 |
27.89 |
29.33 |
91382手 |
26215万 |
-0.18 |
-0.61% |
2021-05-07 |
30.05 |
30.27 |
29.00 |
29.51 |
41570手 |
12267万 |
-0.54 |
-1.80% |
2021-04-30 |
30.00 |
30.47 |
28.81 |
30.05 |
113186手 |
33611万 |
0.43 |
1.45% |
2021-04-23 |
28.57 |
29.68 |
28.10 |
29.62 |
62211手 |
18117万 |
1.29 |
4.55% |
2021-04-16 |
28.71 |
28.95 |
27.35 |
28.33 |
69821手 |
19682万 |
-0.42 |
-1.46% |
2021-04-09 |
28.52 |
29.16 |
27.96 |
28.75 |
61326手 |
17548万 |
0.60 |
2.13% |
2021-04-02 |
28.17 |
28.90 |
27.82 |
28.15 |
57343手 |
16276万 |
0.04 |
0.14% |
2021-03-26 |
28.05 |
28.82 |
27.75 |
28.11 |
64703手 |
18313万 |
0.08 |
0.28% |
2021-03-19 |
28.74 |
28.88 |
27.24 |
28.03 |
112726手 |
31587万 |
-1.00 |
-3.44% |
2021-03-12 |
31.54 |
31.93 |
28.58 |
29.03 |
173293手 |
51710万 |
-2.86 |
-8.97% |
2021-03-05 |
32.80 |
35.81 |
31.60 |
31.89 |
248266手 |
84466万 |
-0.73 |
-2.24% |
2021-02-26 |
32.75 |
33.20 |
31.11 |
32.62 |
150967手 |
48607万 |
-0.55 |
-1.66% |
2021-02-19 |
33.06 |
33.28 |
31.56 |
33.17 |
82759手 |
26797万 |
0.32 |
0.97% |
2021-02-10 |
31.74 |
33.40 |
31.32 |
32.85 |
106654手 |
34623万 |
1.05 |
3.30% |
2021-02-05 |
30.49 |
32.88 |
29.99 |
31.80 |
236692手 |
74927万 |
1.02 |
3.31% |
2021-01-29 |
30.01 |
32.44 |
29.80 |
30.78 |
170174手 |
53049万 |
0.77 |
2.57% |
2021-01-22 |
30.31 |
31.07 |
29.83 |
30.01 |
97687手 |
29723万 |
-0.36 |
-1.19% |
2021-01-15 |
33.20 |
33.79 |
29.86 |
30.37 |
148179手 |
47101万 |
-2.86 |
-8.61% |
2021-01-08 |
30.29 |
33.80 |
29.83 |
33.23 |
168121手 |
53379万 |
3.02 |
10.00% |
2020-12-31 |
28.84 |
30.51 |
28.80 |
30.21 |
67282手 |
19928万 |
0.79 |
2.69% |
2020-12-25 |
29.97 |
31.80 |
29.40 |
29.42 |
96932手 |
29659万 |
-0.45 |
-1.51% |
2020-12-18 |
31.71 |
31.96 |
29.00 |
29.87 |
100206手 |
30861万 |
-1.68 |
-5.33% |
2020-12-11 |
32.79 |
33.04 |
30.71 |
31.55 |
85095手 |
27173万 |
-0.90 |
-2.77% |
2020-12-04 |
32.65 |
33.28 |
31.77 |
32.45 |
55116手 |
17869万 |
-0.13 |
-0.40% |
2020-11-27 |
33.50 |
34.41 |
32.00 |
32.58 |
98570手 |
32925万 |
-0.92 |
-2.75% |
2020-11-20 |
30.82 |
34.25 |
30.38 |
33.50 |
153561手 |
50617万 |
2.55 |
8.24% |
2020-11-13 |
31.02 |
31.57 |
30.09 |
30.95 |
129990手 |
39926万 |
0.15 |
0.49% |
2020-11-06 |
30.12 |
31.58 |
29.66 |
30.80 |
141173手 |
42761万 |
0.86 |
2.87% |
2020-10-30 |
26.94 |
30.31 |
26.39 |
29.94 |
153939手 |
44334万 |
2.91 |
10.77% |
2020-10-23 |
27.76 |
27.99 |
26.83 |
27.03 |
56450手 |
15449万 |
-0.51 |
-1.85% |
2020-10-16 |
26.69 |
28.15 |
26.59 |
27.54 |
95603手 |
26134万 |
0.87 |
3.26% |
2020-10-09 |
26.61 |
26.96 |
26.44 |
26.67 |
16107手 |
4289万 |
0.37 |
1.41% |
2020-09-30 |
26.20 |
26.59 |
25.80 |
26.30 |
47679手 |
12492万 |
0.10 |
0.38% |
2020-09-25 |
26.21 |
26.36 |
25.39 |
26.20 |
91454手 |
23643万 |
0.02 |
0.08% |
2020-09-18 |
26.05 |
26.75 |
25.52 |
26.18 |
82497手 |
21470万 |
0.13 |
0.50% |
2020-09-11 |
28.59 |
28.69 |
25.66 |
26.05 |
89483手 |
24109万 |
-2.34 |
-8.24% |
2020-09-04 |
29.63 |
30.77 |
28.20 |
28.39 |
122068手 |
35813万 |
-1.21 |
-4.09% |
2020-08-28 |
29.52 |
30.28 |
27.00 |
29.60 |
116703手 |
34192万 |
0.24 |
0.82% |
2020-08-21 |
29.90 |
31.41 |
28.80 |
29.36 |
95407手 |
28583万 |
-0.60 |
-2.00% |
2020-08-14 |
30.29 |
32.15 |
29.13 |
29.96 |
128077手 |
38998万 |
-0.33 |
-1.09% |
2020-08-07 |
30.23 |
31.73 |
29.51 |
30.29 |
135494手 |
41443万 |
0.29 |
0.97% |
2020-07-31 |
30.01 |
30.99 |
29.39 |
30.00 |
138278手 |
41758万 |
-0.01 |
-0.03% |
2020-07-24 |
29.03 |
32.35 |
28.65 |
30.01 |
188674手 |
58169万 |
1.14 |
3.95% |
2020-07-17 |
29.72 |
31.20 |
28.36 |
28.87 |
242599手 |
72265万 |
-1.63 |
-5.34% |
2020-07-10 |
27.00 |
30.50 |
26.81 |
30.50 |
286807手 |
80893万 |
3.86 |
14.49% |
2020-07-03 |
27.38 |
27.53 |
25.86 |
26.64 |
160303手 |
42755万 |
-0.86 |
-3.13% |
2020-06-24 |
28.25 |
28.27 |
27.20 |
27.50 |
54169手 |
14958万 |
-0.70 |
-2.48% |
2020-06-19 |
27.57 |
28.25 |
26.90 |
28.20 |
124722手 |
34290万 |
0.43 |
1.55% |
2020-06-12 |
25.60 |
28.16 |
25.50 |
27.77 |
205489手 |
55160万 |
2.20 |
8.60% |
2020-06-05 |
26.35 |
26.63 |
25.22 |
25.57 |
142209手 |
36603万 |
-0.65 |
-2.48% |
2020-05-29 |
23.59 |
26.34 |
23.19 |
26.22 |
181004手 |
45924万 |
2.60 |
11.01% |
2020-05-22 |
24.81 |
24.81 |
23.36 |
23.62 |
90611手 |
21746万 |
-0.99 |
-4.02% |
2020-05-15 |
24.80 |
25.16 |
24.40 |
24.61 |
120300手 |
29862万 |
0.12 |
0.49% |
2020-05-08 |
23.75 |
24.50 |
23.22 |
24.49 |
75973手 |
18050万 |
0.62 |
2.60% |
2020-04-30 |
23.63 |
23.98 |
22.92 |
23.87 |
60504手 |
14253万 |
0.11 |
0.46% |
2020-04-24 |
23.94 |
24.25 |
23.52 |
23.76 |
57914手 |
13836万 |
-0.18 |
-0.75% |
2020-04-17 |
24.25 |
24.25 |
23.58 |
23.94 |
66279手 |
15874万 |
-0.25 |
-1.03% |
2020-04-10 |
24.20 |
24.62 |
24.00 |
24.19 |
66700手 |
16207万 |
0.29 |
1.21% |
2020-04-03 |
23.75 |
24.43 |
23.35 |
23.90 |
91492手 |
21856万 |
-0.18 |
-0.75% |
2020-03-27 |
23.95 |
24.85 |
23.21 |
24.08 |
113401手 |
27289万 |
-0.19 |
-0.78% |
2020-03-20 |
24.55 |
24.85 |
22.91 |
24.27 |
142674手 |
34375万 |
0.04 |
0.17% |
2020-03-13 |
25.70 |
26.08 |
23.38 |
24.23 |
164199手 |
41092万 |
-1.96 |
-7.48% |
2020-03-06 |
25.00 |
26.75 |
24.99 |
26.19 |
209881手 |
54299万 |
1.28 |
5.14% |
2020-02-28 |
26.80 |
27.26 |
24.90 |
24.91 |
227255手 |
59484万 |
-1.96 |
-7.29% |
2020-02-21 |
26.05 |
26.99 |
26.02 |
26.87 |
196637手 |
52351万 |
0.89 |
3.43% |
2020-02-14 |
26.12 |
26.85 |
25.70 |
25.98 |
131978手 |
34637万 |
-0.21 |
-0.80% |
2020-02-07 |
24.21 |
26.67 |
23.88 |
26.19 |
181588手 |
45365万 |
-0.71 |
-2.64% |