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 |
16.26 |
17.99 |
16.26 |
17.45 |
221438手 |
38736万 |
1.10 |
6.73% |
2022-06-17 |
15.58 |
16.44 |
15.50 |
16.35 |
120748手 |
19337万 |
0.51 |
3.22% |
2022-06-10 |
16.26 |
16.91 |
15.31 |
15.84 |
163312手 |
26591万 |
-0.15 |
-0.94% |
2022-06-02 |
15.49 |
16.20 |
15.26 |
15.99 |
84898手 |
13305万 |
0.50 |
3.23% |
2022-05-27 |
15.46 |
15.74 |
14.66 |
15.49 |
121812手 |
18580万 |
0.04 |
0.26% |
2022-05-20 |
15.87 |
15.92 |
15.08 |
15.45 |
167849手 |
26076万 |
-0.02 |
-0.13% |
2022-05-13 |
13.45 |
15.47 |
13.36 |
15.47 |
133650手 |
19195万 |
1.94 |
14.34% |
2022-05-06 |
14.31 |
14.50 |
13.32 |
13.53 |
75786手 |
10534万 |
-0.93 |
-6.43% |
2022-04-29 |
14.79 |
15.01 |
13.35 |
14.46 |
169378手 |
24046万 |
-0.50 |
-3.34% |
2022-04-22 |
15.89 |
16.64 |
14.84 |
14.96 |
117573手 |
18509万 |
-1.04 |
-6.50% |
2022-04-15 |
15.90 |
17.37 |
14.78 |
16.00 |
250540手 |
40145万 |
0.60 |
3.90% |
2022-04-08 |
15.77 |
15.94 |
15.01 |
15.40 |
39367手 |
6082万 |
-0.38 |
-2.41% |
2022-04-01 |
16.00 |
16.13 |
15.53 |
15.78 |
62985手 |
9964万 |
-0.42 |
-2.59% |
2022-03-25 |
15.97 |
16.59 |
15.90 |
16.20 |
69885手 |
11397万 |
0.18 |
1.12% |
2022-03-18 |
16.45 |
16.58 |
14.81 |
16.02 |
135306手 |
21233万 |
-0.62 |
-3.73% |
2022-03-11 |
17.25 |
17.59 |
15.80 |
16.64 |
110563手 |
18471万 |
-0.87 |
-4.97% |
2022-03-04 |
17.73 |
18.34 |
17.49 |
17.51 |
128407手 |
22980万 |
0.06 |
0.34% |
2022-02-25 |
17.06 |
18.25 |
17.05 |
17.45 |
151591手 |
26704万 |
0.21 |
1.22% |
2022-02-18 |
16.60 |
17.64 |
16.50 |
17.24 |
118547手 |
20144万 |
0.55 |
3.29% |
2022-02-11 |
18.21 |
18.26 |
16.69 |
16.69 |
131462手 |
22865万 |
-1.11 |
-6.24% |
2022-01-28 |
17.60 |
18.16 |
17.06 |
17.80 |
111673手 |
19704万 |
-0.06 |
-0.34% |
2022-01-21 |
19.84 |
20.07 |
17.66 |
17.86 |
197198手 |
37222万 |
-1.96 |
-9.89% |
2022-01-14 |
18.70 |
20.18 |
18.50 |
19.82 |
166902手 |
32566万 |
1.14 |
6.10% |
2022-01-07 |
19.41 |
20.75 |
18.60 |
18.68 |
213114手 |
41743万 |
-0.72 |
-3.71% |
2021-12-31 |
18.14 |
19.84 |
18.13 |
19.40 |
198031手 |
37840万 |
1.14 |
6.24% |
2021-12-24 |
19.94 |
20.10 |
18.21 |
18.26 |
237461手 |
45170万 |
-1.63 |
-8.20% |
2021-12-17 |
20.20 |
22.51 |
19.87 |
19.89 |
394197手 |
83206万 |
-0.42 |
-2.07% |
2021-12-10 |
20.59 |
21.20 |
19.00 |
20.31 |
298728手 |
60084万 |
-0.51 |
-2.45% |
2021-12-03 |
21.10 |
23.20 |
20.55 |
20.82 |
453599手 |
99539万 |
-0.78 |
-3.61% |
2021-11-26 |
19.14 |
22.46 |
18.80 |
21.60 |
473927手 |
98163万 |
2.59 |
13.62% |
2021-11-19 |
19.28 |
19.61 |
18.20 |
19.01 |
217055手 |
40768万 |
-0.25 |
-1.30% |
2021-11-12 |
18.22 |
19.69 |
17.85 |
19.26 |
277538手 |
51760万 |
1.42 |
7.96% |
2021-11-05 |
17.68 |
18.41 |
16.78 |
17.84 |
337988手 |
59249万 |
0.24 |
1.36% |
2021-10-29 |
21.21 |
21.61 |
17.59 |
17.60 |
350971手 |
68094万 |
-3.60 |
-16.98% |
2021-10-22 |
21.18 |
23.25 |
20.91 |
21.20 |
484911手 |
107362万 |
-0.25 |
-1.17% |
2021-10-15 |
18.50 |
22.04 |
17.50 |
21.45 |
439083手 |
87721万 |
2.95 |
15.95% |
2021-10-08 |
18.99 |
19.26 |
18.08 |
18.50 |
49131手 |
9069万 |
-0.31 |
-1.65% |
2021-09-30 |
19.35 |
20.10 |
18.00 |
18.81 |
328009手 |
62393万 |
-0.80 |
-4.08% |
2021-09-24 |
19.25 |
20.68 |
19.10 |
19.61 |
180358手 |
35692万 |
-0.06 |
-0.30% |
2021-09-17 |
19.31 |
20.94 |
18.96 |
19.67 |
521927手 |
104458万 |
0.22 |
1.13% |
2021-09-10 |
19.03 |
20.49 |
18.78 |
19.45 |
370122手 |
72215万 |
0.05 |
0.26% |
2021-09-03 |
19.48 |
21.00 |
18.23 |
19.40 |
585687手 |
115408万 |
-0.43 |
-2.17% |
2021-08-27 |
16.80 |
21.02 |
16.42 |
19.83 |
969773手 |
187059万 |
3.19 |
19.17% |
2021-08-20 |
16.80 |
16.96 |
15.05 |
16.64 |
619966手 |
98162万 |
0.04 |
0.24% |
2021-08-13 |
14.03 |
16.60 |
14.01 |
16.60 |
354227手 |
54120万 |
2.48 |
17.56% |
2021-08-06 |
13.15 |
14.57 |
13.03 |
14.12 |
241216手 |
33782万 |
0.94 |
7.13% |
2021-07-30 |
13.41 |
13.78 |
12.61 |
13.18 |
214904手 |
28285万 |
-0.28 |
-2.08% |
2021-07-23 |
13.97 |
14.68 |
13.13 |
13.46 |
290614手 |
40458万 |
-0.47 |
-3.37% |
2021-07-16 |
14.68 |
14.99 |
13.79 |
13.93 |
210806手 |
30111万 |
-0.72 |
-4.92% |
2021-07-09 |
13.35 |
14.75 |
13.35 |
14.65 |
261299手 |
37370万 |
1.30 |
9.74% |
2021-07-02 |
14.17 |
14.31 |
13.32 |
13.35 |
141773手 |
19505万 |
-0.80 |
-5.65% |
2021-06-25 |
13.70 |
14.88 |
13.60 |
14.15 |
247840手 |
35240万 |
0.31 |
2.24% |
2021-06-18 |
13.90 |
14.03 |
13.20 |
13.84 |
198781手 |
26860万 |
-0.04 |
-0.29% |
2021-06-11 |
15.09 |
15.18 |
13.82 |
13.88 |
381298手 |
55211万 |
-1.48 |
-9.63% |
2021-06-04 |
14.47 |
15.75 |
14.08 |
15.36 |
641222手 |
96453万 |
2.21 |
16.81% |
2021-05-28 |
13.00 |
13.24 |
12.66 |
13.15 |
155763手 |
20185万 |
0.07 |
0.54% |
2021-05-21 |
12.61 |
13.80 |
12.22 |
13.08 |
203579手 |
26407万 |
0.40 |
3.15% |
2021-05-14 |
12.61 |
12.85 |
12.32 |
12.68 |
87597手 |
10958万 |
0.06 |
0.47% |
2021-05-07 |
13.26 |
13.45 |
12.61 |
12.62 |
37505手 |
4858万 |
-0.69 |
-5.18% |
2021-04-30 |
13.37 |
13.94 |
12.85 |
13.31 |
121280手 |
16298万 |
-0.09 |
-0.67% |
2021-04-23 |
12.83 |
13.78 |
12.83 |
13.40 |
113956手 |
15218万 |
0.58 |
4.52% |
2021-04-16 |
12.65 |
12.88 |
12.05 |
12.82 |
62828手 |
7847万 |
-0.12 |
-0.93% |
2021-04-09 |
12.75 |
13.21 |
12.75 |
12.94 |
46458手 |
6034万 |
0.19 |
1.49% |
2021-04-02 |
12.97 |
12.98 |
12.52 |
12.75 |
44902手 |
5716万 |
-0.22 |
-1.70% |
2021-03-26 |
12.99 |
13.24 |
12.77 |
12.97 |
47326手 |
6146万 |
0.00 |
0.00% |
2021-03-19 |
12.96 |
13.54 |
12.83 |
12.97 |
67585手 |
8841万 |
0.06 |
0.47% |
2021-03-12 |
13.40 |
13.84 |
12.75 |
12.91 |
101032手 |
13358万 |
-0.49 |
-3.66% |
2021-03-05 |
13.25 |
14.23 |
13.08 |
13.40 |
148290手 |
20287万 |
0.25 |
1.90% |
2021-02-26 |
13.68 |
13.98 |
12.99 |
13.15 |
106955手 |
14412万 |
-0.52 |
-3.80% |
2021-02-19 |
12.28 |
13.74 |
12.26 |
13.67 |
66016手 |
8653万 |
1.54 |
12.70% |
2021-02-10 |
11.71 |
12.20 |
11.68 |
12.13 |
41771手 |
4977万 |
0.37 |
3.15% |
2021-02-05 |
12.63 |
13.02 |
11.70 |
11.76 |
81023手 |
10030万 |
-0.90 |
-7.11% |
2021-01-29 |
13.50 |
13.57 |
12.53 |
12.66 |
70534手 |
9149万 |
-0.91 |
-6.71% |
2021-01-22 |
13.80 |
13.96 |
13.33 |
13.57 |
72946手 |
9951万 |
-0.19 |
-1.38% |
2021-01-15 |
13.15 |
13.89 |
12.75 |
13.76 |
90288手 |
11971万 |
0.64 |
4.88% |
2021-01-08 |
14.40 |
14.54 |
12.90 |
13.12 |
111962手 |
15417万 |
-1.28 |
-8.89% |
2020-12-31 |
14.27 |
14.53 |
13.70 |
14.40 |
66908手 |
9420万 |
0.13 |
0.91% |
2020-12-25 |
15.71 |
16.04 |
13.91 |
14.27 |
87007手 |
12996万 |
-1.43 |
-9.11% |
2020-12-18 |
15.50 |
15.84 |
15.12 |
15.70 |
47575手 |
7368万 |
0.19 |
1.23% |
2020-12-11 |
16.90 |
16.95 |
15.40 |
15.51 |
64483手 |
10442万 |
-1.27 |
-7.57% |
2020-12-04 |
16.80 |
16.95 |
16.62 |
16.78 |
33987手 |
5699万 |
0.07 |
0.42% |
2020-11-27 |
16.97 |
17.48 |
16.50 |
16.71 |
96210手 |
16311万 |
-0.26 |
-1.53% |
2020-11-20 |
16.69 |
17.05 |
16.53 |
16.97 |
60957手 |
10204万 |
0.39 |
2.35% |
2020-11-13 |
17.19 |
17.58 |
16.37 |
16.58 |
109868手 |
18584万 |
-0.59 |
-3.44% |
2020-11-06 |
16.80 |
17.45 |
16.60 |
17.17 |
75858手 |
12976万 |
0.37 |
2.20% |
2020-10-30 |
18.84 |
19.31 |
16.79 |
16.80 |
144226手 |
25949万 |
-2.15 |
-11.35% |
2020-10-23 |
18.70 |
19.67 |
18.22 |
18.95 |
94599手 |
18022万 |
0.36 |
1.94% |
2020-10-16 |
18.27 |
19.54 |
18.12 |
18.59 |
118166手 |
22456万 |
0.44 |
2.42% |
2020-10-09 |
18.04 |
18.38 |
18.04 |
18.15 |
17250手 |
3134万 |
0.17 |
0.94% |
2020-09-30 |
17.89 |
18.08 |
17.53 |
17.98 |
50590手 |
8992万 |
0.28 |
1.58% |
2020-09-25 |
19.26 |
19.29 |
17.47 |
17.70 |
105040手 |
19288万 |
-1.48 |
-7.72% |
2020-09-18 |
18.97 |
19.46 |
18.76 |
19.18 |
90686手 |
17330万 |
0.19 |
1.00% |
2020-09-11 |
20.68 |
20.91 |
18.40 |
18.99 |
139711手 |
27429万 |
-1.76 |
-8.48% |
2020-09-04 |
22.60 |
22.85 |
20.30 |
20.75 |
275246手 |
59006万 |
-1.83 |
-8.11% |
2020-08-28 |
23.62 |
24.90 |
22.18 |
22.58 |
252937手 |
59968万 |
-1.08 |
-4.57% |
2020-08-21 |
23.23 |
25.15 |
23.20 |
23.66 |
320422手 |
77812万 |
0.56 |
2.42% |
2020-08-14 |
21.15 |
23.66 |
20.82 |
23.10 |
285958手 |
64151万 |
1.84 |
8.65% |
2020-08-07 |
21.66 |
23.14 |
21.00 |
21.26 |
228062手 |
50082万 |
-0.32 |
-1.48% |
2020-07-31 |
22.70 |
23.12 |
21.35 |
21.58 |
158226手 |
34562万 |
-0.75 |
-3.36% |
2020-07-24 |
21.00 |
24.29 |
20.78 |
22.33 |
239400手 |
54717万 |
1.63 |
7.87% |
2020-07-17 |
22.21 |
23.80 |
20.21 |
20.70 |
301385手 |
67790万 |
-1.71 |
-7.63% |
2020-07-10 |
21.84 |
23.30 |
21.38 |
22.41 |
307006手 |
68400万 |
0.92 |
4.28% |
2020-07-03 |
20.50 |
22.17 |
20.33 |
21.49 |
176030手 |
37630万 |
0.89 |
4.32% |
2020-06-24 |
20.86 |
21.48 |
20.38 |
20.60 |
62193手 |
12921万 |
-0.42 |
-2.00% |
2020-06-19 |
20.68 |
21.68 |
20.52 |
21.02 |
100790手 |
21344万 |
0.34 |
1.64% |
2020-06-12 |
21.34 |
21.74 |
20.50 |
20.68 |
89133手 |
18801万 |
-0.58 |
-2.73% |
2020-06-05 |
20.36 |
22.57 |
20.36 |
21.26 |
180589手 |
39201万 |
1.03 |
5.09% |
2020-05-29 |
20.09 |
21.19 |
19.51 |
20.23 |
135277手 |
27828万 |
0.25 |
1.25% |
2020-05-22 |
20.51 |
20.86 |
19.52 |
19.98 |
169366手 |
34125万 |
-0.43 |
-2.11% |
2020-05-15 |
20.16 |
20.96 |
19.91 |
20.41 |
162928手 |
33260万 |
0.31 |
1.54% |
2020-05-08 |
19.33 |
20.32 |
19.02 |
20.10 |
128805手 |
25586万 |
0.90 |
4.69% |
2020-04-30 |
16.68 |
19.50 |
15.66 |
19.20 |
131938手 |
23717万 |
2.52 |
15.11% |
2020-04-24 |
17.18 |
17.76 |
16.60 |
16.68 |
84716手 |
14595万 |
-0.51 |
-2.97% |
2020-04-17 |
16.38 |
17.55 |
16.28 |
17.19 |
107545手 |
18282万 |
0.58 |
3.49% |
2020-04-10 |
17.01 |
17.55 |
16.58 |
16.61 |
96878手 |
16572万 |
-0.27 |
-1.60% |
2020-04-03 |
17.03 |
17.05 |
15.79 |
16.88 |
93751手 |
15356万 |
-0.26 |
-1.52% |
2020-03-27 |
18.10 |
18.20 |
16.30 |
17.14 |
176827手 |
30591万 |
-1.57 |
-8.39% |
2020-03-20 |
19.90 |
20.12 |
17.59 |
18.71 |
179565手 |
33737万 |
-1.25 |
-6.26% |
2020-03-13 |
19.42 |
20.72 |
18.00 |
19.96 |
280522手 |
55113万 |
0.11 |
0.55% |
2020-03-06 |
19.36 |
20.65 |
18.90 |
19.85 |
255558手 |
50547万 |
0.94 |
4.97% |
2020-02-28 |
21.70 |
23.33 |
18.81 |
18.91 |
403624手 |
85850万 |
-3.32 |
-14.94% |
2020-02-21 |
20.07 |
22.23 |
19.25 |
22.23 |
565382手 |
115089万 |
2.35 |
11.82% |
2020-02-14 |
14.29 |
20.08 |
14.29 |
19.88 |
361915手 |
64044万 |
5.45 |
37.77% |
2020-02-07 |
14.23 |
15.16 |
13.09 |
14.43 |
173625手 |
24532万 |
-1.38 |
-8.73% |
2020-01-23 |
17.22 |
17.34 |
15.30 |
15.81 |
90353手 |
15008万 |
-1.49 |
-8.61% |
2020-01-17 |
17.80 |
17.84 |
17.10 |
17.30 |
124996手 |
21673万 |
-0.10 |
-0.57% |
2020-01-10 |
17.27 |
17.81 |
17.01 |
17.40 |
123616手 |
21447万 |
0.13 |
0.75% |
2020-01-03 |
16.61 |
17.43 |
16.45 |
17.27 |
50662手 |
8618万 |
0.75 |
4.54% |
2019-12-31 |
12.28 |
16.63 |
12.07 |
16.52 |
41148手 |
6141万 |
0.02 |
0.12% |
2019-12-27 |
17.16 |
17.39 |
16.17 |
16.50 |
79677手 |
13199万 |
-0.63 |
-3.68% |
2019-12-20 |
16.53 |
17.29 |
16.41 |
17.13 |
91836手 |
15440万 |
0.64 |
3.88% |
2019-12-13 |
18.21 |
18.25 |
16.00 |
16.49 |
159403手 |
26707万 |
-1.61 |
-8.89% |
2019-12-06 |
16.70 |
18.11 |
16.36 |
18.10 |
123683手 |
21653万 |
1.60 |
9.70% |
2019-11-29 |
16.87 |
16.93 |
16.15 |
16.50 |
64910手 |
10731万 |
-0.33 |
-1.96% |
2019-11-22 |
16.96 |
17.57 |
16.48 |
16.83 |
74870手 |
12768万 |
-0.15 |
-0.88% |
2019-11-15 |
17.79 |
17.87 |
16.90 |
16.98 |
109098手 |
18878万 |
-0.82 |
-4.61% |
2019-11-08 |
17.19 |
18.16 |
17.02 |
17.80 |
145523手 |
25772万 |
0.62 |
3.61% |
2019-11-01 |
15.56 |
17.30 |
15.56 |
17.18 |
129944手 |
21499万 |
1.53 |
9.78% |
2019-10-25 |
15.09 |
15.77 |
15.01 |
15.65 |
53051手 |
8152万 |
0.35 |
2.29% |
2019-10-18 |
16.06 |
16.38 |
15.24 |
15.30 |
54483手 |
8553万 |
-0.56 |
-3.53% |
2019-10-11 |
15.96 |
16.45 |
15.40 |
15.86 |
33597手 |
5367万 |
0.11 |
0.70% |
2019-09-30 |
16.18 |
16.35 |
15.72 |
15.75 |
7175手 |
1143万 |
-0.48 |
-2.96% |
2019-09-27 |
16.83 |
17.00 |
15.74 |
16.23 |
58432手 |
9632万 |
-0.55 |
-3.28% |
2019-09-20 |
16.75 |
17.47 |
16.62 |
16.78 |
69771手 |
11862万 |
-0.08 |
-0.47% |
2019-09-12 |
15.80 |
16.93 |
15.79 |
16.86 |
68485手 |
11243万 |
1.12 |
7.12% |
2019-09-06 |
15.12 |
16.51 |
15.00 |
15.74 |
94336手 |
14649万 |
0.69 |
4.58% |
2019-08-30 |
15.20 |
16.16 |
14.91 |
15.05 |
63254手 |
9860万 |
-0.46 |
-2.97% |
2019-08-23 |
15.32 |
15.97 |
15.32 |
15.51 |
36213手 |
5669万 |
0.17 |
1.11% |